2005-01-03 00:00:00,1.9185,1.9202,1.9182,1.9196,992599972.0
2005-01-03 00:30:00,1.9185,1.9199,1.9182,1.919,1063499970.0
2005-01-03 01:00:00,1.9191,1.9195,1.9176,1.9185,1843399948.0
2005-01-03 01:30:00,1.9185,1.9194,1.917,1.9171,2056099942.0
2005-01-03 02:00:00,1.91893,1.91922,1.91727,1.91843,1953699994.0
2005-01-03 02:30:00,1.91842,1.9187,1.91553,1.91705,1835800000.0
2005-01-03 03:00:00,1.91705,1.91734,1.91515,1.9158,1723200005.0
2005-01-03 03:30:00,1.91582,1.91672,1.91497,1.91593,1695849998.0
2005-01-03 04:00:00,1.91593,1.91593,1.91416,1.91495,1925700004.0
2005-01-03 04:30:00,1.91522,1.91522,1.91085,1.91091,1254899998.0
2005-01-03 05:00:00,1.91167,1.91168,1.90327,1.90371,1827349996.0
2005-01-03 05:30:00,1.90395,1.9056,1.89787,1.90089,1771599993.0
2005-01-03 06:00:00,1.90141,1.90417,1.90095,1.90367,1797049999.0
2005-01-03 06:30:00,1.9037,1.90455,1.90365,1.90401,1847700003.0
2005-01-03 07:00:00,1.90435,1.90544,1.90333,1.90354,1514646993.0
2005-01-03 07:30:00,1.90362,1.90497,1.90341,1.90497,1671246988.0
2005-01-03 08:00:00,1.90505,1.90565,1.90453,1.90455,2025946989.0
2005-01-03 08:30:00,1.9046,1.90699,1.90448,1.90657,2195499987.0
2005-01-03 09:00:00,1.90683,1.90836,1.90531,1.90831,2114069996.0
2005-01-03 09:30:00,1.90863,1.91145,1.9085,1.91145,2162200003.0
2005-01-03 10:00:00,1.91133,1.914,1.91104,1.91124,2024099990.0
2005-01-03 10:30:00,1.91126,1.9126,1.91087,1.9123,1783799996.0
2005-01-03 11:00:00,1.91237,1.91525,1.91029,1.91509,2173100004.0
2005-01-03 11:30:00,1.91519,1.91539,1.91145,1.9119,2186000003.0
2005-01-03 12:00:00,1.91195,1.91208,1.91044,1.91044,1879199996.0
2005-01-03 12:30:00,1.91071,1.9117,1.90793,1.90831,1671600007.0
2005-01-03 13:00:00,1.90827,1.90843,1.90722,1.90765,2068799998.0
2005-01-03 13:30:00,1.90757,1.9077,1.90584,1.90678,1723100007.0
2005-01-03 14:00:00,1.9068,1.90919,1.90616,1.90757,2123100005.0
2005-01-03 14:30:00,1.90753,1.9099,1.90671,1.90971,1623369996.0
2005-01-03 15:00:00,1.90978,1.91087,1.90884,1.90915,2398849996.0
2005-01-03 15:30:00,1.9094,1.9103,1.906,1.90706,1959969991.0
2005-01-03 16:00:00,1.90708,1.90709,1.90279,1.905,2061799998.0
2005-01-03 16:30:00,1.905,1.90845,1.90498,1.90834,2002949992.0
2005-01-03 17:00:00,1.90805,1.90877,1.90525,1.9056,1935499995.0
2005-01-03 17:30:00,1.90582,1.90685,1.90277,1.90277,1731699989.0
2005-01-03 18:00:00,1.90281,1.90643,1.90262,1.90608,23009919970.0
2005-01-03 18:30:00,1.90628,1.90628,1.9033,1.90503,10631199991.0
2005-01-03 19:00:00,1.90508,1.9058,1.90336,1.90418,9565269976.0
2005-01-03 19:30:00,1.90417,1.90417,1.90136,1.90352,7591500005.0
2005-01-03 20:00:00,1.90358,1.90396,1.90137,1.90261,6586119996.0
2005-01-03 20:30:00,1.90267,1.90274,1.90137,1.90141,9334669986.0
2005-01-03 21:00:00,1.90146,1.90292,1.90114,1.90288,5417399985.0
2005-01-03 21:30:00,1.90291,1.90483,1.90232,1.90409,3623150000.0
2005-01-03 22:00:00,1.90424,1.90459,1.90369,1.90406,3163799998.0
2005-01-03 22:30:00,1.90403,1.90425,1.90363,1.90398,2328299992.0
2005-01-03 23:00:00,1.90401,1.9043,1.9035,1.90402,1361399998.0
2005-01-03 23:30:00,1.904,1.90444,1.9036,1.904,1778599999.0
2005-01-04 00:00:00,1.90402,1.90507,1.90402,1.9048,1455400001.0
2005-01-04 00:30:00,1.90459,1.90544,1.90439,1.90499,1601500001.0
2005-01-04 01:00:00,1.90457,1.90489,1.9039,1.90408,1865200006.0
2005-01-04 01:30:00,1.90413,1.90446,1.90361,1.90402,1966699996.0
2005-01-04 02:00:00,1.90402,1.90503,1.90391,1.9048,1674720003.0
2005-01-04 02:30:00,1.90476,1.90517,1.90223,1.90287,1941799996.0
2005-01-04 03:00:00,1.90304,1.90524,1.90204,1.90496,1866800003.0
2005-01-04 03:30:00,1.90505,1.90622,1.90443,1.90608,2081700000.0
2005-01-04 04:00:00,1.90605,1.90627,1.90392,1.90545,1715700001.0
2005-01-04 04:30:00,1.90553,1.90763,1.90412,1.90727,1842949996.0
2005-01-04 05:00:00,1.90763,1.90806,1.90681,1.90708,1499149998.0
2005-01-04 05:30:00,1.9073,1.90743,1.90451,1.90743,1854000003.0
2005-01-04 06:00:00,1.90748,1.90773,1.90619,1.90675,1765996994.0
2005-01-04 06:30:00,1.90658,1.90783,1.90615,1.90632,1921749991.0
2005-01-04 07:00:00,1.90647,1.90799,1.90643,1.9071,1979699999.0
2005-01-04 07:30:00,1.90713,1.90764,1.9066,1.90745,1503599996.0
2005-01-04 08:00:00,1.90733,1.90767,1.90534,1.90534,1907350001.0
2005-01-04 08:30:00,1.90535,1.90587,1.90237,1.90244,1950400004.0
2005-01-04 09:00:00,1.90267,1.90497,1.90195,1.90383,1804600001.0
2005-01-04 09:30:00,1.90387,1.90468,1.90305,1.90407,1929350003.0
2005-01-04 10:00:00,1.90388,1.90426,1.90126,1.90255,2044300006.0
2005-01-04 10:30:00,1.90252,1.90302,1.90001,1.9018,2082000006.0
2005-01-04 11:00:00,1.90187,1.90257,1.89929,1.89944,2162699995.0
2005-01-04 11:30:00,1.89957,1.89967,1.89425,1.89462,2244050007.0
2005-01-04 12:00:00,1.89478,1.89574,1.89251,1.89422,1980099994.0
2005-01-04 12:30:00,1.89456,1.8951,1.89156,1.89399,1880099999.0
2005-01-04 13:00:00,1.89433,1.89704,1.894,1.89652,1901799992.0
2005-01-04 13:30:00,1.89659,1.89669,1.89234,1.89474,1916649995.0
2005-01-04 14:00:00,1.89476,1.89476,1.89203,1.89249,1950600002.0
2005-01-04 14:30:00,1.89249,1.89374,1.89182,1.89273,2129800005.0
2005-01-04 15:00:00,1.89278,1.89389,1.89116,1.89135,2084950006.0
2005-01-04 15:30:00,1.89143,1.8959,1.89143,1.89442,2006399990.0
2005-01-04 16:00:00,1.8941,1.89418,1.89167,1.8937,2362300001.0
2005-01-04 16:30:00,1.89372,1.89412,1.89209,1.8926,2080500004.0
2005-01-04 17:00:00,1.89237,1.89237,1.88521,1.88561,2356849986.0
2005-01-04 17:30:00,1.88572,1.88755,1.88291,1.88314,2186700003.0
2005-01-04 18:00:00,1.88325,1.88359,1.88091,1.88097,22569769968.0
2005-01-04 18:30:00,1.88108,1.88333,1.8805,1.88288,10556119982.0
2005-01-04 19:00:00,1.88294,1.88542,1.88236,1.88399,9872046977.0
2005-01-04 19:30:00,1.8842,1.88443,1.88205,1.88304,7821699997.0
2005-01-04 20:00:00,1.88318,1.88439,1.88285,1.88404,6675799986.0
2005-01-04 20:30:00,1.88393,1.88523,1.88252,1.88314,9109050007.0
2005-01-04 21:00:00,1.88348,1.88423,1.88232,1.88399,5339746980.0
2005-01-04 21:30:00,1.88374,1.88386,1.87794,1.87958,4259799983.0
2005-01-04 22:00:00,1.87968,1.8806,1.87865,1.88036,3797400002.0
2005-01-04 22:30:00,1.88035,1.88152,1.87966,1.88095,2489099988.0
2005-01-04 23:00:00,1.88079,1.88242,1.88067,1.88233,1855699993.0
2005-01-04 23:30:00,1.88248,1.88338,1.88199,1.88227,1816400001.0
2005-01-05 00:00:00,1.88235,1.88331,1.88201,1.88233,1748249997.0
2005-01-05 00:30:00,1.88235,1.88338,1.88138,1.88154,1422800001.0
2005-01-05 01:00:00,1.88168,1.88294,1.88144,1.88211,1440700004.0
2005-01-05 01:30:00,1.88212,1.88259,1.88137,1.8825,1763799993.0
2005-01-05 02:00:00,1.88292,1.88472,1.88276,1.88419,1944300004.0
2005-01-05 02:30:00,1.8842,1.88431,1.88196,1.88292,1664396993.0
2005-01-05 03:00:00,1.88297,1.88456,1.88287,1.88369,1837299993.0
2005-01-05 03:30:00,1.8833,1.88397,1.88195,1.88397,2052099999.0
2005-01-05 04:00:00,1.88387,1.88387,1.88165,1.88224,1729599993.0
2005-01-05 04:30:00,1.88227,1.88337,1.8819,1.88305,1662200002.0
2005-01-05 05:00:00,1.88312,1.88388,1.88155,1.88155,1797249998.0
2005-01-05 05:30:00,1.88155,1.88315,1.8811,1.8829,1442420003.0
2005-01-05 06:00:00,1.88287,1.88394,1.88199,1.8834,1847400007.0
2005-01-05 06:30:00,1.88322,1.88364,1.88269,1.88292,1636600001.0
2005-01-05 07:00:00,1.88309,1.88458,1.88184,1.88394,1777200005.0
2005-01-05 07:30:00,1.88395,1.88457,1.88343,1.88422,1639700001.0
2005-01-05 08:00:00,1.88418,1.88505,1.88174,1.88434,1898949995.0
2005-01-05 08:30:00,1.88452,1.88469,1.88341,1.88392,1770400002.0
2005-01-05 09:00:00,1.88392,1.88446,1.88162,1.88162,2084299989.0
2005-01-05 09:30:00,1.88127,1.88127,1.87738,1.87873,2091200007.0
2005-01-05 10:00:00,1.87892,1.88177,1.87766,1.87919,2468400001.0
2005-01-05 10:30:00,1.87925,1.88081,1.87809,1.87919,2134900002.0
2005-01-05 11:00:00,1.87927,1.87975,1.87812,1.87853,1805950009.0
2005-01-05 11:30:00,1.8785,1.88094,1.87458,1.87489,2165000007.0
2005-01-05 12:00:00,1.87481,1.87557,1.87276,1.87418,2195199991.0
2005-01-05 12:30:00,1.8743,1.87541,1.87313,1.87518,2007799997.0
2005-01-05 13:00:00,1.87585,1.87667,1.87455,1.87515,2177699996.0
2005-01-05 13:30:00,1.87513,1.87869,1.87481,1.87737,2096769993.0
2005-01-05 14:00:00,1.87767,1.87907,1.87627,1.87805,2063146989.0
2005-01-05 14:30:00,1.87806,1.87898,1.87745,1.87861,1945999993.0
2005-01-05 15:00:00,1.87857,1.87899,1.87506,1.87681,1984700003.0
2005-01-05 15:30:00,1.8769,1.88037,1.87619,1.87992,2045200009.0
2005-01-05 16:00:00,1.87995,1.88393,1.87915,1.88339,2214449990.0
2005-01-05 16:30:00,1.88332,1.8847,1.88276,1.88342,1931650000.0
2005-01-05 17:00:00,1.88315,1.8872,1.88215,1.88616,2459699993.0
2005-01-05 17:30:00,1.88637,1.88813,1.88624,1.88764,2055299996.0
2005-01-05 18:00:00,1.88767,1.88927,1.88625,1.88809,23764106963.0
2005-01-05 18:30:00,1.88807,1.88959,1.88657,1.88751,11046647003.0
2005-01-05 19:00:00,1.88769,1.8889,1.88589,1.88608,9310749986.0
2005-01-05 19:30:00,1.88608,1.88645,1.88386,1.88457,7324446986.0
2005-01-05 20:00:00,1.88458,1.88624,1.88399,1.88463,6663420013.0
2005-01-05 20:30:00,1.8846,1.88522,1.88315,1.88424,9013939987.0
2005-01-05 21:00:00,1.88434,1.8849,1.88178,1.88298,5544649986.0
2005-01-05 21:30:00,1.88303,1.88512,1.88299,1.88409,4058300003.0
2005-01-05 22:00:00,1.88431,1.88464,1.88297,1.88297,3698720005.0
2005-01-05 22:30:00,1.88301,1.88341,1.88192,1.88277,2303019990.0
2005-01-05 23:00:00,1.88301,1.88358,1.88172,1.88246,1845999995.0
2005-01-05 23:30:00,1.88252,1.88272,1.88217,1.88249,1579350000.0
2005-01-06 00:00:00,1.8825,1.88393,1.88227,1.88386,1598800004.0
2005-01-06 00:30:00,1.8842,1.8845,1.88307,1.88402,1507149992.0
2005-01-06 01:00:00,1.88404,1.88472,1.88404,1.88469,1471100002.0
2005-01-06 01:30:00,1.88474,1.88508,1.88429,1.88467,1510800005.0
2005-01-06 02:00:00,1.88468,1.88534,1.88382,1.88478,1835849994.0
2005-01-06 02:30:00,1.88474,1.88489,1.88374,1.88374,1598499999.0
2005-01-06 03:00:00,1.88371,1.8846,1.88353,1.88378,1280699993.0
2005-01-06 03:30:00,1.8838,1.88506,1.88369,1.88506,1615200004.0
2005-01-06 04:00:00,1.885,1.88522,1.88463,1.88505,1859000001.0
2005-01-06 04:30:00,1.88502,1.88502,1.884,1.88447,1462099993.0
2005-01-06 05:00:00,1.88441,1.88457,1.88392,1.88443,1449499994.0
2005-01-06 05:30:00,1.88442,1.88515,1.883,1.883,1595220000.0
2005-01-06 06:00:00,1.88354,1.88364,1.88259,1.88331,1662549991.0
2005-01-06 06:30:00,1.88349,1.88352,1.88282,1.88282,1715600007.0
2005-01-06 07:00:00,1.88317,1.88336,1.88194,1.88225,1712400010.0
2005-01-06 07:30:00,1.88225,1.88347,1.88205,1.88331,1863100001.0
2005-01-06 08:00:00,1.88333,1.88358,1.88178,1.88193,1699299989.0
2005-01-06 08:30:00,1.88188,1.88208,1.87986,1.88003,1657999995.0
2005-01-06 09:00:00,1.88007,1.8804,1.87777,1.87838,2211599994.0
2005-01-06 09:30:00,1.87835,1.87944,1.8758,1.87938,2089649996.0
2005-01-06 10:00:00,1.8794,1.87986,1.87478,1.87483,2007399992.0
2005-01-06 10:30:00,1.8752,1.87691,1.87337,1.87568,2122100002.0
2005-01-06 11:00:00,1.87583,1.87652,1.87448,1.87528,1871999997.0
2005-01-06 11:30:00,1.87571,1.87571,1.87006,1.87085,2294400007.0
2005-01-06 12:00:00,1.87092,1.87302,1.8708,1.87229,2194999995.0
2005-01-06 12:30:00,1.8725,1.87253,1.86947,1.87123,2068699999.0
2005-01-06 13:00:00,1.87133,1.87155,1.87033,1.87074,2179800001.0
2005-01-06 13:30:00,1.87085,1.87205,1.87081,1.87189,2136350001.0
2005-01-06 14:00:00,1.87189,1.8731,1.87139,1.87191,2028200015.0
2005-01-06 14:30:00,1.87204,1.87453,1.87182,1.87381,1918100003.0
2005-01-06 15:00:00,1.87382,1.87389,1.87085,1.87162,1984300000.0
2005-01-06 15:30:00,1.87203,1.87445,1.87203,1.87346,2326600000.0
2005-01-06 16:00:00,1.87348,1.87766,1.87348,1.87625,1998500003.0
2005-01-06 16:30:00,1.87631,1.8786,1.87543,1.87757,2259570001.0
2005-01-06 17:00:00,1.87771,1.87844,1.87579,1.87617,2086249995.0
2005-01-06 17:30:00,1.87624,1.87701,1.87447,1.875,1808549997.0
2005-01-06 18:00:00,1.8752,1.87737,1.87359,1.87722,22892969990.0
2005-01-06 18:30:00,1.87739,1.87784,1.87417,1.87504,10634619959.0
2005-01-06 19:00:00,1.87471,1.87577,1.87395,1.8745,9133499996.0
2005-01-06 19:30:00,1.87454,1.87514,1.87256,1.87413,7975219998.0
2005-01-06 20:00:00,1.87436,1.8749,1.8734,1.87401,6723400001.0
2005-01-06 20:30:00,1.87395,1.87397,1.87256,1.8732,9011069983.0
2005-01-06 21:00:00,1.87315,1.87442,1.87259,1.87351,5261799993.0
2005-01-06 21:30:00,1.87322,1.87373,1.87251,1.87352,3811999999.0
2005-01-06 22:00:00,1.87374,1.87507,1.87316,1.87465,3618069998.0
2005-01-06 22:30:00,1.87466,1.87554,1.87427,1.87458,2462399999.0
2005-01-06 23:00:00,1.87455,1.87489,1.8741,1.87489,1808799994.0
2005-01-06 23:30:00,1.87488,1.87538,1.87419,1.87505,1717219999.0
2005-01-07 00:00:00,1.87502,1.87553,1.87458,1.87511,1615470005.0
2005-01-07 00:30:00,1.87509,1.87707,1.87485,1.87617,1676099995.0
2005-01-07 01:00:00,1.87613,1.87664,1.87568,1.87622,1746016986.0
2005-01-07 01:30:00,1.87605,1.87634,1.87502,1.87584,1805600003.0
2005-01-07 02:00:00,1.87598,1.87616,1.87504,1.87542,1813999997.0
2005-01-07 02:30:00,1.87544,1.87613,1.87513,1.87548,1875899991.0
2005-01-07 03:00:00,1.87537,1.87695,1.87508,1.87622,1878899998.0
2005-01-07 03:30:00,1.87623,1.87677,1.87589,1.87653,1852199997.0
2005-01-07 04:00:00,1.87652,1.87652,1.87574,1.87605,1684299999.0
2005-01-07 04:30:00,1.87597,1.8762,1.87539,1.87562,1606399997.0
2005-01-07 05:00:00,1.87569,1.87657,1.87555,1.87573,1560269996.0
2005-01-07 05:30:00,1.87572,1.87757,1.87572,1.87738,1693800002.0
2005-01-07 06:00:00,1.87745,1.87759,1.87669,1.87734,1716100004.0
2005-01-07 06:30:00,1.8773,1.87871,1.87684,1.87808,1846799991.0
2005-01-07 07:00:00,1.87765,1.87934,1.87765,1.8792,2079199995.0
2005-01-07 07:30:00,1.87926,1.87928,1.87627,1.87798,1693370005.0
2005-01-07 08:00:00,1.87792,1.87816,1.87646,1.87651,1933350002.0
2005-01-07 08:30:00,1.87653,1.87691,1.87544,1.87681,1705970005.0
2005-01-07 09:00:00,1.87695,1.87788,1.87616,1.87618,2268999995.0
2005-01-07 09:30:00,1.87607,1.87859,1.87543,1.87819,1969500002.0
2005-01-07 10:00:00,1.87855,1.87995,1.87713,1.87717,1691949989.0
2005-01-07 10:30:00,1.87751,1.8784,1.87696,1.87818,1926349996.0
2005-01-07 11:00:00,1.87835,1.88262,1.87825,1.88119,2016699993.0
2005-01-07 11:30:00,1.88126,1.8827,1.88083,1.8818,2314400011.0
2005-01-07 12:00:00,1.8817,1.88365,1.88106,1.88203,2135050005.0
2005-01-07 12:30:00,1.88205,1.88412,1.88183,1.88288,1984500000.0
2005-01-07 13:00:00,1.88283,1.88322,1.88099,1.88111,1900199999.0
2005-01-07 13:30:00,1.8811,1.88119,1.87889,1.88029,2188949997.0
2005-01-07 14:00:00,1.88046,1.88104,1.87983,1.8801,1972000005.0
2005-01-07 14:30:00,1.88025,1.88037,1.87899,1.87899,2099199993.0
2005-01-07 15:00:00,1.87913,1.8795,1.87601,1.87601,2160699999.0
2005-01-07 15:30:00,1.87805,1.88416,1.87561,1.8823,1994899999.0
2005-01-07 16:00:00,1.88275,1.88573,1.88275,1.88566,2050700009.0
2005-01-07 16:30:00,1.88553,1.88575,1.88088,1.88242,2121749995.0
2005-01-07 17:00:00,1.88231,1.88231,1.87159,1.8737,2038900001.0
2005-01-07 17:30:00,1.87412,1.87508,1.86716,1.86768,2152749998.0
2005-01-07 18:00:00,1.86767,1.87326,1.86742,1.87045,22625349950.0
2005-01-07 18:30:00,1.87058,1.87109,1.86696,1.8691,10230346994.0
2005-01-07 19:00:00,1.86923,1.87021,1.865,1.865,9580200007.0
2005-01-07 19:30:00,1.86513,1.86759,1.86432,1.86546,7581647007.0
2005-01-07 20:00:00,1.86554,1.87076,1.86497,1.86913,6119620014.0
2005-01-07 20:30:00,1.86908,1.87014,1.86853,1.86913,9666899991.0
2005-01-07 21:00:00,1.86913,1.87135,1.86903,1.8711,5075800002.0
2005-01-07 21:30:00,1.8713,1.87296,1.87002,1.87002,4204650005.0
2005-01-07 22:00:00,1.87015,1.87015,1.86687,1.86833,3625400004.0
2005-01-07 22:30:00,1.8683,1.86849,1.86636,1.86828,2033369998.0
2005-01-07 23:00:00,1.8684,1.86989,1.86819,1.86974,1445700001.0
2005-01-07 23:30:00,1.86964,1.87129,1.86955,1.87069,2104199986.0
2005-01-10 00:00:00,1.8702,1.8704,1.8695,1.8702,720300000.0
2005-01-10 00:30:00,1.87,1.8714,1.8699,1.8711,686000000.0
2005-01-10 01:00:00,1.8714,1.872,1.8711,1.8711,823200000.0
2005-01-10 01:30:00,1.8711,1.8717,1.8707,1.8714,720300000.0
2005-01-10 02:00:00,1.87129,1.87183,1.8706,1.87097,1565049999.0
2005-01-10 02:30:00,1.87099,1.87159,1.8698,1.87116,1622899993.0
2005-01-10 03:00:00,1.87124,1.87169,1.87054,1.87137,1495600002.0
2005-01-10 03:30:00,1.87132,1.87156,1.87042,1.87153,1552150007.0
2005-01-10 04:00:00,1.87147,1.87166,1.87095,1.87113,1579499992.0
2005-01-10 04:30:00,1.87117,1.87181,1.87094,1.87178,1225699992.0
2005-01-10 05:00:00,1.87187,1.87428,1.87137,1.87312,1588799990.0
2005-01-10 05:30:00,1.87329,1.87414,1.87302,1.87362,1711999994.0
2005-01-10 06:00:00,1.87367,1.87524,1.87351,1.87394,1870399997.0
2005-01-10 06:30:00,1.87387,1.87392,1.87247,1.87279,1593400000.0
2005-01-10 07:00:00,1.87291,1.87355,1.87273,1.87283,1655549995.0
2005-01-10 07:30:00,1.87288,1.87295,1.87201,1.87209,1385319998.0
2005-01-10 08:00:00,1.872,1.87231,1.8711,1.87144,1773200004.0
2005-01-10 08:30:00,1.8714,1.87239,1.87139,1.87218,1795499995.0
2005-01-10 09:00:00,1.8722,1.87339,1.87119,1.87164,1886650001.0
2005-01-10 09:30:00,1.87172,1.87512,1.87172,1.87346,2032099995.0
2005-01-10 10:00:00,1.87372,1.87746,1.87349,1.87584,1872099994.0
2005-01-10 10:30:00,1.87585,1.87625,1.87317,1.87522,1906199998.0
2005-01-10 11:00:00,1.87522,1.87639,1.87492,1.87594,1942099998.0
2005-01-10 11:30:00,1.87594,1.87594,1.87193,1.87525,2334100000.0
2005-01-10 12:00:00,1.87529,1.87754,1.87464,1.87726,1929699998.0
2005-01-10 12:30:00,1.87758,1.87911,1.8775,1.87832,1960099999.0
2005-01-10 13:00:00,1.87847,1.87847,1.87474,1.87474,2066350003.0
2005-01-10 13:30:00,1.87472,1.87641,1.87373,1.87638,2098169987.0
2005-01-10 14:00:00,1.87641,1.8767,1.87531,1.87597,1529449999.0
2005-01-10 14:30:00,1.87597,1.87741,1.8753,1.87725,1952446997.0
2005-01-10 15:00:00,1.8773,1.87782,1.87627,1.87758,2019199999.0
2005-01-10 15:30:00,1.87737,1.87828,1.87606,1.87743,2220409997.0
2005-01-10 16:00:00,1.87759,1.87768,1.875,1.8757,1924099993.0
2005-01-10 16:30:00,1.8756,1.87643,1.87321,1.8738,2019449997.0
2005-01-10 17:00:00,1.87404,1.87437,1.87209,1.87336,2150800001.0
2005-01-10 17:30:00,1.8734,1.87456,1.87171,1.87442,1935799999.0
2005-01-10 18:00:00,1.87445,1.87472,1.87328,1.87385,22349967017.0
2005-01-10 18:30:00,1.87388,1.87556,1.87377,1.87437,10730199995.0
2005-01-10 19:00:00,1.8744,1.87469,1.8728,1.8732,9594919975.0
2005-01-10 19:30:00,1.87307,1.87327,1.87185,1.87283,8093186966.0
2005-01-10 20:00:00,1.8728,1.87347,1.8716,1.87192,6533699991.0
2005-01-10 20:30:00,1.87213,1.87519,1.87206,1.87427,10241999982.0
2005-01-10 21:00:00,1.87427,1.87654,1.87403,1.87633,4946296989.0
2005-01-10 21:30:00,1.87626,1.87651,1.87466,1.87538,3877799992.0
2005-01-10 22:00:00,1.87555,1.8765,1.87549,1.87626,3444900000.0
2005-01-10 22:30:00,1.87623,1.87655,1.87554,1.87561,2553600002.0
2005-01-10 23:00:00,1.8756,1.87613,1.87498,1.87498,1928299996.0
2005-01-10 23:30:00,1.87496,1.87543,1.87474,1.8749,1647299999.0
2005-01-11 00:00:00,1.87486,1.8772,1.87468,1.87646,1852599997.0
2005-01-11 00:30:00,1.87649,1.8771,1.87629,1.87706,1726599986.0
2005-01-11 01:00:00,1.87713,1.87773,1.87688,1.877,1646799993.0
2005-01-11 01:30:00,1.87712,1.87794,1.87616,1.87666,1332049992.0
2005-01-11 02:00:00,1.87675,1.87723,1.87593,1.87722,1728099997.0
2005-01-11 02:30:00,1.87722,1.878,1.87621,1.87759,1867999992.0
2005-01-11 03:00:00,1.87767,1.87782,1.87674,1.87704,1649299996.0
2005-01-11 03:30:00,1.87714,1.87797,1.87703,1.87766,1772299998.0
2005-01-11 04:00:00,1.87768,1.87975,1.87746,1.87891,1831899996.0
2005-01-11 04:30:00,1.87897,1.8813,1.87887,1.881,1961450002.0
2005-01-11 05:00:00,1.88078,1.88078,1.87932,1.87971,1634569996.0
2005-01-11 05:30:00,1.88005,1.88026,1.87935,1.88,1440599994.0
2005-01-11 06:00:00,1.88005,1.88064,1.87956,1.88015,1909499989.0
2005-01-11 06:30:00,1.88014,1.88119,1.87993,1.8808,1584400001.0
2005-01-11 07:00:00,1.88095,1.88159,1.88045,1.88115,1656669998.0
2005-01-11 07:30:00,1.88131,1.8819,1.88073,1.88124,1680600002.0
2005-01-11 08:00:00,1.88118,1.8819,1.88033,1.88055,2027400009.0
2005-01-11 08:30:00,1.8805,1.88079,1.87759,1.87877,1938200001.0
2005-01-11 09:00:00,1.87877,1.88059,1.87846,1.87929,1985147000.0
2005-01-11 09:30:00,1.87927,1.88039,1.87724,1.87726,2153646985.0
2005-01-11 10:00:00,1.87732,1.878,1.875,1.87618,2061499996.0
2005-01-11 10:30:00,1.87645,1.87689,1.87551,1.87583,1963600010.0
2005-01-11 11:00:00,1.87607,1.87823,1.87497,1.87745,2093799995.0
2005-01-11 11:30:00,1.87756,1.8776,1.87556,1.87755,2093749997.0
2005-01-11 12:00:00,1.87753,1.87963,1.87645,1.87748,2084850003.0
2005-01-11 12:30:00,1.87769,1.87941,1.87758,1.8779,1922199994.0
2005-01-11 13:00:00,1.87783,1.87868,1.87729,1.87783,2006950003.0
2005-01-11 13:30:00,1.87784,1.87852,1.87705,1.87847,1910950006.0
2005-01-11 14:00:00,1.87848,1.87901,1.87735,1.87874,1798369999.0
2005-01-11 14:30:00,1.87875,1.87878,1.87588,1.87609,2074299999.0
2005-01-11 15:00:00,1.87618,1.87721,1.87567,1.87708,2250270007.0
2005-01-11 15:30:00,1.87707,1.87758,1.87628,1.8768,1942549996.0
2005-01-11 16:00:00,1.87707,1.8789,1.87667,1.8783,2129570003.0
2005-01-11 16:30:00,1.8783,1.8792,1.87702,1.87738,1734600000.0
2005-01-11 17:00:00,1.87738,1.878,1.87653,1.87723,2093399992.0
2005-01-11 17:30:00,1.87737,1.87768,1.87517,1.8767,1910699998.0
2005-01-11 18:00:00,1.87677,1.87791,1.87674,1.87791,22524206991.0
2005-01-11 18:30:00,1.87781,1.88061,1.87743,1.87928,10481449990.0
2005-01-11 19:00:00,1.87942,1.88037,1.87904,1.87923,8665589991.0
2005-01-11 19:30:00,1.87932,1.8795,1.87694,1.87815,7907350006.0
2005-01-11 20:00:00,1.87814,1.87816,1.8759,1.87788,6531170001.0
2005-01-11 20:30:00,1.8779,1.87927,1.87731,1.87852,9108616987.0
2005-01-11 21:00:00,1.87772,1.87929,1.87772,1.87855,5235919999.0
2005-01-11 21:30:00,1.87848,1.87861,1.87642,1.87642,3891699984.0
2005-01-11 22:00:00,1.87735,1.87794,1.87654,1.87708,3392769996.0
2005-01-11 22:30:00,1.87731,1.87797,1.87683,1.87765,2526800002.0
2005-01-11 23:00:00,1.87753,1.87842,1.8773,1.87794,1856499994.0
2005-01-11 23:30:00,1.87823,1.87851,1.87722,1.87793,1593147000.0
2005-01-12 00:00:00,1.87785,1.87976,1.87702,1.8783,1792599993.0
2005-01-12 00:30:00,1.87833,1.87893,1.87693,1.87828,1566199991.0
2005-01-12 01:00:00,1.87825,1.87889,1.87804,1.87817,1604346983.0
2005-01-12 01:30:00,1.87823,1.87848,1.87748,1.8781,1624099996.0
2005-01-12 02:00:00,1.87801,1.87801,1.87612,1.87623,1789300005.0
2005-01-12 02:30:00,1.87627,1.87749,1.87592,1.87688,1658899999.0
2005-01-12 03:00:00,1.87689,1.87769,1.87652,1.87687,1642999997.0
2005-01-12 03:30:00,1.87688,1.87756,1.87624,1.87696,1925800002.0
2005-01-12 04:00:00,1.87691,1.87739,1.87648,1.87687,1697899994.0
2005-01-12 04:30:00,1.87682,1.87703,1.8758,1.87643,1367200006.0
2005-01-12 05:00:00,1.87645,1.87645,1.87587,1.87603,1543399992.0
2005-01-12 05:30:00,1.87595,1.87738,1.87568,1.87642,1903899998.0
2005-01-12 06:00:00,1.8766,1.87728,1.87625,1.877,1671299998.0
2005-01-12 06:30:00,1.877,1.8772,1.87645,1.87681,1234400000.0
2005-01-12 07:00:00,1.87701,1.8773,1.8766,1.87705,1811969995.0
2005-01-12 07:30:00,1.87701,1.87735,1.8767,1.87721,1530099993.0
2005-01-12 08:00:00,1.87726,1.87754,1.87664,1.87671,2036299999.0
2005-01-12 08:30:00,1.87682,1.87768,1.87665,1.87743,1585999993.0
2005-01-12 09:00:00,1.87757,1.87805,1.87596,1.87613,1972999997.0
2005-01-12 09:30:00,1.87606,1.877,1.87528,1.87642,1707299992.0
2005-01-12 10:00:00,1.87642,1.87687,1.87063,1.87063,1767400003.0
2005-01-12 10:30:00,1.87086,1.87149,1.86952,1.87097,2111600001.0
2005-01-12 11:00:00,1.87108,1.8712,1.8695,1.86972,2049049990.0
2005-01-12 11:30:00,1.86998,1.87316,1.86997,1.87234,2394749998.0
2005-01-12 12:00:00,1.87242,1.87242,1.87027,1.87141,1910900003.0
2005-01-12 12:30:00,1.87161,1.87391,1.8713,1.87391,2151300000.0
2005-01-12 13:00:00,1.87414,1.87453,1.87149,1.87149,2061499992.0
2005-01-12 13:30:00,1.87142,1.87502,1.8714,1.87491,2299300001.0
2005-01-12 14:00:00,1.87542,1.87736,1.87512,1.87614,2011149993.0
2005-01-12 14:30:00,1.87637,1.87825,1.87619,1.87735,2131499998.0
2005-01-12 15:00:00,1.87743,1.87803,1.87532,1.87559,2097800003.0
2005-01-12 15:30:00,1.87563,1.88676,1.87563,1.8853,2098899988.0
2005-01-12 16:00:00,1.88544,1.88783,1.88522,1.88626,2077799991.0
2005-01-12 16:30:00,1.8862,1.88833,1.88542,1.88789,2199000000.0
2005-01-12 17:00:00,1.88778,1.8918,1.88706,1.8917,2053199998.0
2005-01-12 17:30:00,1.89174,1.89343,1.89174,1.8926,1838350004.0
2005-01-12 18:00:00,1.89262,1.89293,1.89129,1.89147,22642669986.0
2005-01-12 18:30:00,1.89145,1.89296,1.89093,1.89247,10162269996.0
2005-01-12 19:00:00,1.89247,1.89337,1.89234,1.89313,9750899980.0
2005-01-12 19:30:00,1.89324,1.89341,1.89233,1.89256,8039669990.0
2005-01-12 20:00:00,1.8926,1.89321,1.89213,1.89291,6689200000.0
2005-01-12 20:30:00,1.89296,1.89311,1.89233,1.8929,8903469997.0
2005-01-12 21:00:00,1.89283,1.89344,1.89213,1.89241,5070319989.0
2005-01-12 21:30:00,1.89233,1.89262,1.89068,1.89068,4041699985.0
2005-01-12 22:00:00,1.89099,1.89148,1.89025,1.89052,3337499989.0
2005-01-12 22:30:00,1.89064,1.89097,1.89012,1.89045,2309539994.0
2005-01-12 23:00:00,1.89035,1.89147,1.89032,1.8908,1341649999.0
2005-01-12 23:30:00,1.89078,1.89135,1.89032,1.89043,1441799999.0
2005-01-13 00:00:00,1.89043,1.8908,1.89005,1.89025,1654999996.0
2005-01-13 00:30:00,1.89025,1.89051,1.88978,1.88982,1236100002.0
2005-01-13 01:00:00,1.88985,1.89139,1.88985,1.8901,1680369994.0
2005-01-13 01:30:00,1.89015,1.89062,1.89001,1.8903,1433550002.0
2005-01-13 02:00:00,1.8903,1.89135,1.88995,1.89001,1688900005.0
2005-01-13 02:30:00,1.88974,1.89009,1.88916,1.88963,1676000001.0
2005-01-13 03:00:00,1.88972,1.89005,1.88921,1.8896,1526399999.0
2005-01-13 03:30:00,1.88965,1.88965,1.88893,1.88908,1320399999.0
2005-01-13 04:00:00,1.88905,1.88919,1.88844,1.88895,1736300001.0
2005-01-13 04:30:00,1.88889,1.88972,1.8887,1.88936,1023999995.0
2005-01-13 05:00:00,1.88928,1.88943,1.88884,1.8891,1471900002.0
2005-01-13 05:30:00,1.88917,1.88974,1.88879,1.88942,1411246997.0
2005-01-13 06:00:00,1.88952,1.88965,1.8893,1.88965,1589599997.0
2005-01-13 06:30:00,1.88948,1.8898,1.88939,1.88954,1471299996.0
2005-01-13 07:00:00,1.88962,1.88989,1.88877,1.88927,1898050002.0
2005-01-13 07:30:00,1.889,1.89034,1.88875,1.89012,1873599992.0
2005-01-13 08:00:00,1.89037,1.89084,1.88934,1.89084,1958299991.0
2005-01-13 08:30:00,1.89102,1.89251,1.89082,1.89091,2040499999.0
2005-01-13 09:00:00,1.89105,1.89256,1.88954,1.89182,2031999996.0
2005-01-13 09:30:00,1.89173,1.89226,1.89028,1.89034,2000999994.0
2005-01-13 10:00:00,1.89037,1.89058,1.8886,1.88951,1950799993.0
2005-01-13 10:30:00,1.88946,1.89078,1.88785,1.88945,2048599994.0
2005-01-13 11:00:00,1.88946,1.89007,1.88727,1.88777,2067299998.0
2005-01-13 11:30:00,1.8869,1.88963,1.88597,1.8892,2304399999.0
2005-01-13 12:00:00,1.88917,1.88919,1.88672,1.88692,2002749997.0
2005-01-13 12:30:00,1.88683,1.88747,1.88491,1.88531,1902899998.0
2005-01-13 13:00:00,1.88525,1.88736,1.88486,1.88574,2154900011.0
2005-01-13 13:30:00,1.88595,1.88629,1.88279,1.88368,1730250006.0
2005-01-13 14:00:00,1.88392,1.88523,1.88349,1.88459,1729499999.0
2005-01-13 14:30:00,1.88467,1.88467,1.88199,1.88251,2071250008.0
2005-01-13 15:00:00,1.88238,1.88287,1.88018,1.88018,2099699997.0
2005-01-13 15:30:00,1.8799,1.8849,1.87967,1.882,1985799996.0
2005-01-13 16:00:00,1.88195,1.88318,1.87999,1.88037,1869646997.0
2005-01-13 16:30:00,1.8804,1.88266,1.88038,1.88228,2375299999.0
2005-01-13 17:00:00,1.88245,1.88309,1.88136,1.88211,1754699992.0
2005-01-13 17:30:00,1.88222,1.88428,1.88024,1.88024,1732399995.0
2005-01-13 18:00:00,1.8805,1.88345,1.88036,1.88295,22555736985.0
2005-01-13 18:30:00,1.88304,1.8835,1.88015,1.88275,10621069979.0
2005-01-13 19:00:00,1.88285,1.88324,1.88171,1.8824,9733319996.0
2005-01-13 19:30:00,1.88258,1.88332,1.88219,1.88273,7383549984.0
2005-01-13 20:00:00,1.88272,1.88316,1.88076,1.8817,6504500000.0
2005-01-13 20:30:00,1.88185,1.88208,1.88114,1.88156,9366849991.0
2005-01-13 21:00:00,1.88152,1.88243,1.88002,1.88002,5248900022.0
2005-01-13 21:30:00,1.88005,1.88071,1.87898,1.87945,3852719997.0
2005-01-13 22:00:00,1.87962,1.88175,1.87958,1.88125,3457499994.0
2005-01-13 22:30:00,1.88123,1.88284,1.88069,1.88203,2556299994.0
2005-01-13 23:00:00,1.8819,1.88284,1.88098,1.88273,1897349993.0
2005-01-13 23:30:00,1.88257,1.88278,1.88108,1.88208,1562600005.0
2005-01-14 00:00:00,1.88211,1.88245,1.87975,1.88065,1823500005.0
2005-01-14 00:30:00,1.88072,1.88116,1.87927,1.88099,1906799991.0
2005-01-14 01:00:00,1.88098,1.8815,1.8804,1.88043,1669049995.0
2005-01-14 01:30:00,1.8805,1.88103,1.88013,1.88035,1559899994.0
2005-01-14 02:00:00,1.88033,1.88059,1.87983,1.88044,1898500000.0
2005-01-14 02:30:00,1.88038,1.88148,1.88016,1.88107,1960900010.0
2005-01-14 03:00:00,1.88127,1.88136,1.87997,1.8804,1872199998.0
2005-01-14 03:30:00,1.88042,1.8805,1.87567,1.87784,1692349993.0
2005-01-14 04:00:00,1.87776,1.87782,1.87588,1.87691,2140200000.0
2005-01-14 04:30:00,1.8769,1.8773,1.87214,1.87433,1908000001.0
2005-01-14 05:00:00,1.87433,1.87514,1.87259,1.87259,1716349988.0
2005-01-14 05:30:00,1.87305,1.87335,1.87227,1.8733,1788050008.0
2005-01-14 06:00:00,1.87335,1.87445,1.87298,1.87328,1899599997.0
2005-01-14 06:30:00,1.87314,1.87321,1.87029,1.87205,1841800001.0
2005-01-14 07:00:00,1.87232,1.87349,1.87134,1.87194,2069700004.0
2005-01-14 07:30:00,1.87201,1.87316,1.87097,1.87129,1688499999.0
2005-01-14 08:00:00,1.87167,1.87278,1.86953,1.87223,2078699995.0
2005-01-14 08:30:00,1.87225,1.8738,1.87104,1.87119,2061000001.0
2005-01-14 09:00:00,1.87133,1.8736,1.867,1.87139,2054250007.0
2005-01-14 09:30:00,1.87147,1.87362,1.87126,1.87268,1886699998.0
2005-01-14 10:00:00,1.87265,1.87301,1.86989,1.86995,1781750002.0
2005-01-14 10:30:00,1.87012,1.87042,1.86507,1.8651,1763996995.0
2005-01-14 11:00:00,1.86497,1.86875,1.86375,1.86747,2101199997.0
2005-01-14 11:30:00,1.8675,1.87136,1.86696,1.87136,2297099997.0
2005-01-14 12:00:00,1.87154,1.87264,1.87063,1.87193,1801700000.0
2005-01-14 12:30:00,1.87186,1.87198,1.87023,1.87079,2109349983.0
2005-01-14 13:00:00,1.87098,1.87158,1.87036,1.8704,2219199990.0
2005-01-14 13:30:00,1.87033,1.8705,1.86892,1.869,2165099994.0
2005-01-14 14:00:00,1.86901,1.87005,1.86686,1.86909,1967399999.0
2005-01-14 14:30:00,1.86923,1.87137,1.86915,1.87067,2098349989.0
2005-01-14 15:00:00,1.87079,1.87097,1.868,1.86929,2279699999.0
2005-01-14 15:30:00,1.86915,1.87114,1.8677,1.86805,1969399999.0
2005-01-14 16:00:00,1.8682,1.86955,1.86711,1.86846,2234700003.0
2005-01-14 16:30:00,1.86835,1.87238,1.86766,1.87081,2162199993.0
2005-01-14 17:00:00,1.87075,1.87386,1.87055,1.8713,1965999996.0
2005-01-14 17:30:00,1.87138,1.87151,1.86725,1.86805,1804469997.0
2005-01-14 18:00:00,1.86805,1.86892,1.86614,1.86805,23002369997.0
2005-01-14 18:30:00,1.86807,1.86987,1.86715,1.86938,10716300016.0
2005-01-14 19:00:00,1.86944,1.87119,1.86899,1.8699,9416499987.0
2005-01-14 19:30:00,1.86998,1.86998,1.8659,1.86632,7759320009.0
2005-01-14 20:00:00,1.86627,1.86799,1.86627,1.86742,6366070002.0
2005-01-14 20:30:00,1.86738,1.86758,1.86645,1.86695,9343999991.0
2005-01-14 21:00:00,1.86694,1.86782,1.8664,1.86692,5367599991.0
2005-01-14 21:30:00,1.86687,1.86999,1.86687,1.8694,3657549994.0
2005-01-14 22:00:00,1.86951,1.87012,1.86853,1.86927,3474666994.0
2005-01-14 22:30:00,1.86948,1.86954,1.86764,1.8692,2424370008.0
2005-01-14 23:00:00,1.86902,1.87033,1.86854,1.86997,1284449997.0
2005-01-14 23:30:00,1.86993,1.87075,1.86963,1.87028,1756569994.0
2005-01-17 00:00:00,1.8702,1.871,1.8692,1.8707,376200000.0
2005-01-17 00:30:00,1.8707,1.8707,1.8692,1.8699,316800000.0
2005-01-17 01:00:00,1.8699,1.8711,1.869,1.871,514800000.0
2005-01-17 01:30:00,1.8709,1.8709,1.8688,1.8703,435600000.0
2005-01-17 02:00:00,1.8699,1.87098,1.86956,1.87092,1937249999.0
2005-01-17 02:30:00,1.8709,1.87094,1.86919,1.87018,1527699994.0
2005-01-17 03:00:00,1.8702,1.87114,1.86983,1.8709,1618899993.0
2005-01-17 03:30:00,1.87082,1.87096,1.86982,1.87009,1417300003.0
2005-01-17 04:00:00,1.87032,1.87163,1.87028,1.87163,1615549998.0
2005-01-17 04:30:00,1.87162,1.87174,1.87102,1.87123,1279199999.0
2005-01-17 05:00:00,1.8715,1.87185,1.87124,1.87185,1479170004.0
2005-01-17 05:30:00,1.8719,1.87231,1.87175,1.87207,1454199992.0
2005-01-17 06:00:00,1.87212,1.87262,1.87199,1.87257,1441500001.0
2005-01-17 06:30:00,1.87263,1.87267,1.87185,1.87188,1156299996.0
2005-01-17 07:00:00,1.87202,1.87245,1.87182,1.87217,1805599996.0
2005-01-17 07:30:00,1.87211,1.87283,1.87146,1.87272,1720699992.0
2005-01-17 08:00:00,1.87292,1.873,1.87213,1.87234,1769546991.0
2005-01-17 08:30:00,1.8724,1.87277,1.87209,1.8725,1672200003.0
2005-01-17 09:00:00,1.87248,1.87475,1.87192,1.87384,1788899995.0
2005-01-17 09:30:00,1.87392,1.87408,1.87016,1.87099,1871000002.0
2005-01-17 10:00:00,1.87095,1.87278,1.87067,1.87214,1813199996.0
2005-01-17 10:30:00,1.87248,1.87249,1.87155,1.8719,2183999990.0
2005-01-17 11:00:00,1.8719,1.87275,1.87161,1.87197,1891200002.0
2005-01-17 11:30:00,1.87184,1.87197,1.86909,1.86925,2073369997.0
2005-01-17 12:00:00,1.86925,1.86959,1.86808,1.86947,2133900005.0
2005-01-17 12:30:00,1.86943,1.86978,1.86833,1.86857,2185900008.0
2005-01-17 13:00:00,1.86868,1.86897,1.86641,1.8675,2034099999.0
2005-01-17 13:30:00,1.86742,1.86802,1.86599,1.86626,2036699998.0
2005-01-17 14:00:00,1.86628,1.86696,1.86523,1.86533,1728199997.0
2005-01-17 14:30:00,1.86531,1.86531,1.86115,1.86164,2039050000.0
2005-01-17 15:00:00,1.86186,1.86188,1.86081,1.86101,2053399993.0
2005-01-17 15:30:00,1.86093,1.86287,1.86078,1.86272,2336946991.0
2005-01-17 16:00:00,1.8625,1.8625,1.86059,1.86059,2241100002.0
2005-01-17 16:30:00,1.8601,1.86139,1.85949,1.85989,2230050000.0
2005-01-17 17:00:00,1.85982,1.86016,1.85824,1.85883,2066669992.0
2005-01-17 17:30:00,1.85872,1.86027,1.85864,1.85906,1700050000.0
2005-01-17 18:00:00,1.85908,1.86009,1.85847,1.85995,22459899985.0
2005-01-17 18:30:00,1.8602,1.86206,1.85959,1.85993,10855046983.0
2005-01-17 19:00:00,1.8601,1.86053,1.85946,1.86021,9101919983.0
2005-01-17 19:30:00,1.8602,1.8611,1.85975,1.86085,7694999980.0
2005-01-17 20:00:00,1.86076,1.86123,1.86025,1.86081,6346850002.0
2005-01-17 20:30:00,1.8609,1.86183,1.8608,1.86152,9918099999.0
2005-01-17 21:00:00,1.86151,1.86171,1.86106,1.86155,5227346989.0
2005-01-17 21:30:00,1.86152,1.86168,1.86051,1.86065,3814699977.0
2005-01-17 22:00:00,1.86075,1.86132,1.85908,1.85996,3512349994.0
2005-01-17 22:30:00,1.86025,1.86043,1.85949,1.85972,2426019989.0
2005-01-17 23:00:00,1.85974,1.8601,1.85895,1.85912,1513370001.0
2005-01-17 23:30:00,1.85911,1.85943,1.8589,1.85925,1069199998.0
2005-01-18 00:00:00,1.85925,1.8596,1.85892,1.85927,1392699999.0
2005-01-18 00:30:00,1.85924,1.85995,1.85732,1.85762,1994399998.0
2005-01-18 01:00:00,1.85761,1.85773,1.85598,1.8572,1864800009.0
2005-01-18 01:30:00,1.85717,1.85853,1.85608,1.8568,1813999996.0
2005-01-18 02:00:00,1.85697,1.85706,1.8559,1.85702,1804750003.0
2005-01-18 02:30:00,1.85755,1.86154,1.85755,1.85781,2027900000.0
2005-01-18 03:00:00,1.85799,1.85916,1.85649,1.85719,1600600006.0
2005-01-18 03:30:00,1.85695,1.85805,1.85558,1.85611,1922049998.0
2005-01-18 04:00:00,1.85625,1.85696,1.85401,1.85428,1926600003.0
2005-01-18 04:30:00,1.85438,1.85698,1.85429,1.85638,1432899998.0
2005-01-18 05:00:00,1.85641,1.8587,1.85614,1.85857,1412050001.0
2005-01-18 05:30:00,1.85885,1.85991,1.8587,1.85903,1543399994.0
2005-01-18 06:00:00,1.85909,1.85917,1.8569,1.85777,1762800003.0
2005-01-18 06:30:00,1.85793,1.85854,1.85732,1.85796,1331300003.0
2005-01-18 07:00:00,1.85817,1.85837,1.85651,1.85701,2042499996.0
2005-01-18 07:30:00,1.8571,1.85923,1.85688,1.85889,1957400006.0
2005-01-18 08:00:00,1.85915,1.85954,1.85726,1.85821,1929499992.0
2005-01-18 08:30:00,1.85825,1.8598,1.85791,1.85821,1940900000.0
2005-01-18 09:00:00,1.85854,1.85892,1.85689,1.85757,1912099999.0
2005-01-18 09:30:00,1.8574,1.8574,1.85475,1.85538,1863099999.0
2005-01-18 10:00:00,1.85555,1.85618,1.85448,1.85448,1718370003.0
2005-01-18 10:30:00,1.8544,1.85781,1.85258,1.85712,2071846992.0
2005-01-18 11:00:00,1.85694,1.8584,1.85586,1.85797,1963299998.0
2005-01-18 11:30:00,1.85827,1.86414,1.85827,1.86368,2136299998.0
2005-01-18 12:00:00,1.8638,1.86738,1.86309,1.86738,1937600009.0
2005-01-18 12:30:00,1.86756,1.86886,1.867,1.86797,2131400000.0
2005-01-18 13:00:00,1.86827,1.87095,1.86809,1.86872,1775099998.0
2005-01-18 13:30:00,1.86858,1.87175,1.86815,1.87043,2188700002.0
2005-01-18 14:00:00,1.87082,1.87113,1.86946,1.8701,1781999994.0
2005-01-18 14:30:00,1.87017,1.8725,1.86997,1.86997,1952900007.0
2005-01-18 15:00:00,1.87009,1.87337,1.87001,1.87337,2224650001.0
2005-01-18 15:30:00,1.87338,1.87338,1.8714,1.87213,2566750004.0
2005-01-18 16:00:00,1.87164,1.87164,1.8637,1.8645,2386699965.0
2005-01-18 16:30:00,1.8645,1.867,1.8641,1.867,3346599942.0
2005-01-18 17:00:00,1.867,1.8677,1.8664,1.8675,2538799956.0
2005-01-18 17:30:00,1.8686,1.8706,1.8683,1.8683,2884999950.0
2005-01-18 18:00:00,1.8684,1.8685,1.8664,1.868,3115799946.0
2005-01-18 18:30:00,1.8679,1.8682,1.8674,1.8681,2769599952.0
2005-01-18 19:00:00,1.8681,1.87,1.868,1.8687,2884999950.0
2005-01-18 19:30:00,1.8689,1.86977,1.86591,1.86681,3566499956.0
2005-01-18 20:00:00,1.86677,1.86889,1.8663,1.86862,6136990000.0
2005-01-18 20:30:00,1.86868,1.87064,1.86811,1.8684,9189019986.0
2005-01-18 21:00:00,1.86841,1.86918,1.86655,1.86805,5231100003.0
2005-01-18 21:30:00,1.86788,1.86819,1.86718,1.86812,3936299990.0
2005-01-18 22:00:00,1.86827,1.86984,1.86821,1.86838,3493499989.0
2005-01-18 22:30:00,1.86839,1.8694,1.8679,1.86791,2366169997.0
2005-01-18 23:00:00,1.8679,1.86899,1.86685,1.86685,1820799987.0
2005-01-18 23:30:00,1.86695,1.86695,1.8648,1.86601,1563899999.0
2005-01-19 00:00:00,1.86593,1.86609,1.8645,1.86503,2136899993.0
2005-01-19 00:30:00,1.86501,1.86518,1.8626,1.86466,2209899994.0
2005-01-19 01:00:00,1.86487,1.86519,1.863,1.86442,1992300019.0
2005-01-19 01:30:00,1.86435,1.8648,1.86245,1.86272,1712999996.0
2005-01-19 02:00:00,1.86274,1.8668,1.86271,1.8668,1520000000.0
2005-01-19 02:30:00,1.867,1.867,1.86383,1.86464,1461400003.0
2005-01-19 03:00:00,1.86464,1.86666,1.86461,1.86665,2132499987.0
2005-01-19 03:30:00,1.8668,1.86696,1.86553,1.86612,1630699992.0
2005-01-19 04:00:00,1.8678,1.8679,1.86612,1.86643,1591099997.0
2005-01-19 04:30:00,1.86642,1.86761,1.86603,1.86742,1458299995.0
2005-01-19 05:00:00,1.8676,1.86785,1.86623,1.867,1334999993.0
2005-01-19 05:30:00,1.8672,1.86732,1.8663,1.86667,1361300002.0
2005-01-19 06:00:00,1.86677,1.867,1.86616,1.86698,1742600000.0
2005-01-19 06:30:00,1.86692,1.86692,1.86624,1.86632,1298549998.0
2005-01-19 07:00:00,1.86658,1.86704,1.86636,1.86688,1509299994.0
2005-01-19 07:30:00,1.86689,1.86712,1.86628,1.86678,1571899998.0
2005-01-19 08:00:00,1.8666,1.86788,1.86596,1.86619,1913750000.0
2005-01-19 08:30:00,1.86632,1.86647,1.86382,1.86394,1657369996.0
2005-01-19 09:00:00,1.86398,1.86549,1.86305,1.86399,1781499999.0
2005-01-19 09:30:00,1.86412,1.87078,1.86404,1.87022,1982049995.0
2005-01-19 10:00:00,1.87018,1.87192,1.86887,1.87038,1856099993.0
2005-01-19 10:30:00,1.87051,1.87614,1.8701,1.87595,2188050003.0
2005-01-19 11:00:00,1.87608,1.87678,1.87506,1.87615,2072599998.0
2005-01-19 11:30:00,1.87663,1.87701,1.87455,1.87565,2115046993.0
2005-01-19 12:00:00,1.8758,1.88024,1.8756,1.87992,2094249993.0
2005-01-19 12:30:00,1.88006,1.88029,1.87815,1.87958,2430499999.0
2005-01-19 13:00:00,1.87975,1.88023,1.87819,1.87907,2104100006.0
2005-01-19 13:30:00,1.87924,1.88059,1.87885,1.88004,2166799992.0
2005-01-19 14:00:00,1.88005,1.88132,1.87833,1.8784,1737799997.0
2005-01-19 14:30:00,1.87841,1.8792,1.8774,1.87851,2344550005.0
2005-01-19 15:00:00,1.87849,1.8788,1.87713,1.87725,1919199996.0
2005-01-19 15:30:00,1.87787,1.88235,1.87698,1.87911,2256749998.0
2005-01-19 16:00:00,1.87928,1.87977,1.87744,1.87932,2098400011.0
2005-01-19 16:30:00,1.87915,1.87956,1.87789,1.87851,2279399997.0
2005-01-19 17:00:00,1.87846,1.87889,1.87566,1.87625,2347450005.0
2005-01-19 17:30:00,1.87618,1.8763,1.87428,1.8759,1967900001.0
2005-01-19 18:00:00,1.87637,1.87658,1.87387,1.87458,23104993966.0
2005-01-19 18:30:00,1.87472,1.87486,1.87187,1.87216,10435696984.0
2005-01-19 19:00:00,1.87178,1.87288,1.87171,1.87194,9138499987.0
2005-01-19 19:30:00,1.87166,1.87244,1.87084,1.87097,8245849995.0
2005-01-19 20:00:00,1.87085,1.8709,1.86893,1.87087,6303990003.0
2005-01-19 20:30:00,1.87085,1.8709,1.86844,1.86871,9598849992.0
2005-01-19 21:00:00,1.86863,1.86866,1.86557,1.86679,5027520003.0
2005-01-19 21:30:00,1.86688,1.86901,1.86647,1.86887,3732649994.0
2005-01-19 22:00:00,1.86882,1.86929,1.86808,1.86905,3428369999.0
2005-01-19 22:30:00,1.86905,1.87139,1.86895,1.87122,2541670007.0
2005-01-19 23:00:00,1.87105,1.87149,1.86952,1.87023,1701099990.0
2005-01-19 23:30:00,1.87017,1.87141,1.87013,1.87093,1575869998.0
2005-01-20 00:00:00,1.87097,1.87149,1.87024,1.87078,1850150011.0
2005-01-20 00:30:00,1.87071,1.87088,1.86919,1.86987,1529399997.0
2005-01-20 01:00:00,1.86988,1.87013,1.86904,1.8693,1374870004.0
2005-01-20 01:30:00,1.86941,1.87067,1.86896,1.87009,1630499996.0
2005-01-20 02:00:00,1.87021,1.87116,1.86919,1.87026,1917600004.0
2005-01-20 02:30:00,1.87047,1.87138,1.87011,1.87092,1765900002.0
2005-01-20 03:00:00,1.87107,1.87158,1.87097,1.8712,1427699997.0
2005-01-20 03:30:00,1.87129,1.87145,1.87035,1.871,1592900006.0
2005-01-20 04:00:00,1.87122,1.87163,1.87087,1.87153,1742900002.0
2005-01-20 04:30:00,1.87152,1.87314,1.87122,1.8729,1277799999.0
2005-01-20 05:00:00,1.8729,1.87351,1.87119,1.87262,1221699998.0
2005-01-20 05:30:00,1.87273,1.87345,1.87208,1.87254,1801599994.0
2005-01-20 06:00:00,1.87267,1.87325,1.87219,1.8729,1783399996.0
2005-01-20 06:30:00,1.87301,1.87351,1.87191,1.87247,1524800003.0
2005-01-20 07:00:00,1.87257,1.87259,1.87115,1.87129,1620450004.0
2005-01-20 07:30:00,1.87125,1.87209,1.8712,1.87188,1562900004.0
2005-01-20 08:00:00,1.87199,1.87233,1.87043,1.87071,1891800007.0
2005-01-20 08:30:00,1.87065,1.87345,1.87064,1.87329,1985350005.0
2005-01-20 09:00:00,1.87367,1.87491,1.87111,1.87154,1824716996.0
2005-01-20 09:30:00,1.87162,1.87168,1.86836,1.86914,2005246995.0
2005-01-20 10:00:00,1.869,1.86935,1.86511,1.86725,2026699994.0
2005-01-20 10:30:00,1.86751,1.8695,1.86569,1.8661,2158599995.0
2005-01-20 11:00:00,1.86613,1.86803,1.86608,1.86687,2028869997.0
2005-01-20 11:30:00,1.8669,1.86736,1.86446,1.86633,2100049998.0
2005-01-20 12:00:00,1.8663,1.86734,1.86513,1.86537,1943099996.0
2005-01-20 12:30:00,1.86528,1.86783,1.86368,1.86756,2170446988.0
2005-01-20 13:00:00,1.86757,1.86836,1.86498,1.86836,2264800009.0
2005-01-20 13:30:00,1.86841,1.86841,1.86524,1.86524,2035399991.0
2005-01-20 14:00:00,1.86533,1.86657,1.86376,1.86642,2299199991.0
2005-01-20 14:30:00,1.86643,1.86775,1.86596,1.8667,1925049990.0
2005-01-20 15:00:00,1.86675,1.87001,1.86563,1.86878,2024099999.0
2005-01-20 15:30:00,1.86872,1.86943,1.86656,1.86676,2176700002.0
2005-01-20 16:00:00,1.86678,1.86901,1.8662,1.86838,2254699992.0
2005-01-20 16:30:00,1.86835,1.87198,1.86809,1.87153,2072299998.0
2005-01-20 17:00:00,1.87155,1.87265,1.86857,1.86907,2063500008.0
2005-01-20 17:30:00,1.8692,1.87105,1.86884,1.86986,1849449998.0
2005-01-20 18:00:00,1.87018,1.87126,1.86998,1.87065,22705889992.0
2005-01-20 18:30:00,1.87076,1.87179,1.8699,1.8706,10336849998.0
2005-01-20 19:00:00,1.87087,1.87457,1.87033,1.87123,9378090003.0
2005-01-20 19:30:00,1.87113,1.87173,1.8698,1.87035,7778349984.0
2005-01-20 20:00:00,1.8703,1.87311,1.87016,1.87217,6586357001.0
2005-01-20 20:30:00,1.87217,1.87311,1.87155,1.87188,9472749997.0
2005-01-20 21:00:00,1.87199,1.87215,1.8706,1.87083,5017500000.0
2005-01-20 21:30:00,1.87094,1.87322,1.87066,1.87259,3661299994.0
2005-01-20 22:00:00,1.87276,1.87367,1.87245,1.87308,3368450003.0
2005-01-20 22:30:00,1.87324,1.87358,1.8726,1.87274,2377600002.0
2005-01-20 23:00:00,1.87272,1.87272,1.87071,1.87178,1737999998.0
2005-01-20 23:30:00,1.872,1.872,1.87061,1.87163,1712499996.0
2005-01-21 00:00:00,1.87169,1.87223,1.87028,1.87202,1830599998.0
2005-01-21 00:30:00,1.87195,1.87219,1.87103,1.87202,1353246985.0
2005-01-21 01:00:00,1.87202,1.87233,1.87109,1.87138,1787349984.0
2005-01-21 01:30:00,1.87137,1.87148,1.86878,1.86989,1605099996.0
2005-01-21 02:00:00,1.87005,1.87026,1.86791,1.86868,1794600010.0
2005-01-21 02:30:00,1.86871,1.86921,1.86797,1.86904,1673999996.0
2005-01-21 03:00:00,1.86919,1.86954,1.86808,1.86816,1452299999.0
2005-01-21 03:30:00,1.86817,1.86887,1.86673,1.86742,1747200004.0
2005-01-21 04:00:00,1.86736,1.8683,1.86723,1.86786,1988470004.0
2005-01-21 04:30:00,1.86767,1.86843,1.86714,1.86817,1590516994.0
2005-01-21 05:00:00,1.86827,1.86875,1.86818,1.86864,1489346993.0
2005-01-21 05:30:00,1.86853,1.86947,1.86844,1.86914,1491099999.0
2005-01-21 06:00:00,1.86917,1.86955,1.869,1.86955,1964299991.0
2005-01-21 06:30:00,1.8693,1.86976,1.86924,1.86951,1377900003.0
2005-01-21 07:00:00,1.86981,1.87147,1.86961,1.87108,1495500006.0
2005-01-21 07:30:00,1.8711,1.87163,1.87056,1.87155,1781899998.0
2005-01-21 08:00:00,1.87147,1.87153,1.86994,1.87047,1750046994.0
2005-01-21 08:30:00,1.87048,1.871,1.86821,1.86845,1886299999.0
2005-01-21 09:00:00,1.86845,1.87045,1.86693,1.87045,2011200006.0
2005-01-21 09:30:00,1.8704,1.87259,1.8704,1.87198,2039899999.0
2005-01-21 10:00:00,1.87195,1.87221,1.87084,1.87098,2035499995.0
2005-01-21 10:30:00,1.87101,1.87245,1.86965,1.87207,2091499988.0
2005-01-21 11:00:00,1.87227,1.87347,1.87051,1.87054,2276069996.0
2005-01-21 11:30:00,1.87053,1.87053,1.86119,1.8621,2023000001.0
2005-01-21 12:00:00,1.86203,1.86529,1.86203,1.86447,1925499996.0
2005-01-21 12:30:00,1.86441,1.86467,1.86238,1.86288,2077649997.0
2005-01-21 13:00:00,1.863,1.86489,1.86259,1.8647,2012297000.0
2005-01-21 13:30:00,1.86493,1.86564,1.86331,1.8642,1898200013.0
2005-01-21 14:00:00,1.86456,1.86513,1.86289,1.86344,1960199995.0
2005-01-21 14:30:00,1.8636,1.86501,1.86317,1.86376,1897800004.0
2005-01-21 15:00:00,1.86354,1.86508,1.86342,1.86433,1841299999.0
2005-01-21 15:30:00,1.86435,1.86874,1.86435,1.86819,2267499998.0
2005-01-21 16:00:00,1.8683,1.86908,1.86722,1.86795,2220999994.0
2005-01-21 16:30:00,1.86783,1.86895,1.86636,1.86722,2001549993.0
2005-01-21 17:00:00,1.86698,1.87075,1.86695,1.86816,1828499994.0
2005-01-21 17:30:00,1.86832,1.87063,1.86831,1.86873,2062200001.0
2005-01-21 18:00:00,1.86901,1.87348,1.86819,1.8728,22409236993.0
2005-01-21 18:30:00,1.87283,1.87452,1.87199,1.87334,10801449986.0
2005-01-21 19:00:00,1.87328,1.87709,1.87289,1.8758,9304899993.0
2005-01-21 19:30:00,1.87592,1.87922,1.87525,1.87883,8029740001.0
2005-01-21 20:00:00,1.87886,1.88044,1.87687,1.87788,6857269970.0
2005-01-21 20:30:00,1.8779,1.87856,1.87733,1.87787,9449749977.0
2005-01-21 21:00:00,1.87783,1.87986,1.8778,1.87938,5239450001.0
2005-01-21 21:30:00,1.87948,1.87997,1.87836,1.87838,3873199988.0
2005-01-21 22:00:00,1.87857,1.87947,1.87836,1.87905,3608349988.0
2005-01-21 22:30:00,1.87904,1.87904,1.87783,1.87853,2523046997.0
2005-01-21 23:00:00,1.87843,1.87854,1.87789,1.87805,1561199994.0
2005-01-21 23:30:00,1.87804,1.87806,1.87634,1.87668,1755500001.0
2005-01-24 00:00:00,1.8782,1.8786,1.8775,1.8782,316800000.0
2005-01-24 00:30:00,1.8786,1.8786,1.8767,1.8769,343200000.0
2005-01-24 01:00:00,1.8771,1.8775,1.8765,1.8771,528000000.0
2005-01-24 01:30:00,1.8769,1.878,1.8769,1.878,554400000.0
2005-01-24 02:00:00,1.87672,1.87722,1.8762,1.87692,1587199999.0
2005-01-24 02:30:00,1.877,1.87778,1.87665,1.87776,1714799997.0
2005-01-24 03:00:00,1.87778,1.87782,1.87545,1.87545,1406200000.0
2005-01-24 03:30:00,1.87542,1.87566,1.8749,1.87508,1946199999.0
2005-01-24 04:00:00,1.87508,1.87512,1.87397,1.87433,1881499995.0
2005-01-24 04:30:00,1.87432,1.87444,1.87376,1.8743,1570250000.0
2005-01-24 05:00:00,1.8744,1.87599,1.87431,1.87568,1549500004.0
2005-01-24 05:30:00,1.8757,1.87667,1.8756,1.87602,1760170001.0
2005-01-24 06:00:00,1.87618,1.87698,1.8761,1.87659,1682800002.0
2005-01-24 06:30:00,1.87665,1.87677,1.87518,1.8759,1705070004.0
2005-01-24 07:00:00,1.87609,1.87628,1.87563,1.87596,1606600008.0
2005-01-24 07:30:00,1.87612,1.87657,1.87555,1.87597,1813100004.0
2005-01-24 08:00:00,1.87593,1.8778,1.87587,1.87734,2148500004.0
2005-01-24 08:30:00,1.87744,1.8782,1.87705,1.87747,1332299998.0
2005-01-24 09:00:00,1.87739,1.87823,1.87603,1.87614,1826500000.0
2005-01-24 09:30:00,1.8763,1.88159,1.87615,1.88147,2035899997.0
2005-01-24 10:00:00,1.88155,1.8833,1.88118,1.88329,1718600004.0
2005-01-24 10:30:00,1.88333,1.88333,1.88212,1.88302,2031950003.0
2005-01-24 11:00:00,1.88313,1.88328,1.8809,1.88145,2030849998.0
2005-01-24 11:30:00,1.88143,1.88266,1.87996,1.88197,2145049998.0
2005-01-24 12:00:00,1.88202,1.88208,1.88079,1.88152,2026299990.0
2005-01-24 12:30:00,1.88156,1.8829,1.88073,1.8815,2054399997.0
2005-01-24 13:00:00,1.88154,1.88154,1.87885,1.8789,1923999991.0
2005-01-24 13:30:00,1.87888,1.88029,1.87887,1.87974,1942970004.0
2005-01-24 14:00:00,1.8803,1.88041,1.87759,1.87873,1693799991.0
2005-01-24 14:30:00,1.87872,1.87892,1.87714,1.87714,1759850004.0
2005-01-24 15:00:00,1.87727,1.87868,1.8772,1.87808,2313700005.0
2005-01-24 15:30:00,1.87813,1.87985,1.87748,1.87965,1961199995.0
2005-01-24 16:00:00,1.87992,1.88277,1.87957,1.87999,2146099997.0
2005-01-24 16:30:00,1.8799,1.88076,1.87839,1.87855,1826700002.0
2005-01-24 17:00:00,1.87856,1.879,1.87558,1.87677,2355800009.0
2005-01-24 17:30:00,1.87681,1.87716,1.87548,1.87552,2071099997.0
2005-01-24 18:00:00,1.87553,1.876,1.87478,1.87585,22907286973.0
2005-01-24 18:30:00,1.87586,1.8781,1.87519,1.87728,10130569982.0
2005-01-24 19:00:00,1.87733,1.87812,1.87697,1.878,9277239988.0
2005-01-24 19:30:00,1.87795,1.87811,1.877,1.87713,7733250005.0
2005-01-24 20:00:00,1.87717,1.87806,1.87697,1.87797,6740100000.0
2005-01-24 20:30:00,1.87807,1.87889,1.87789,1.87859,9531599988.0
2005-01-24 21:00:00,1.87862,1.87895,1.87816,1.87878,5126600001.0
2005-01-24 21:30:00,1.8788,1.88073,1.87871,1.88034,4281499988.0
2005-01-24 22:00:00,1.88041,1.88135,1.87928,1.88088,3609599990.0
2005-01-24 22:30:00,1.8809,1.88121,1.88002,1.88002,2408000002.0
2005-01-24 23:00:00,1.88028,1.88071,1.87989,1.88045,1533399994.0
2005-01-24 23:30:00,1.88058,1.88119,1.8764,1.88047,1416399992.0
2005-01-25 00:00:00,1.88045,1.88059,1.87719,1.87862,1915600011.0
2005-01-25 00:30:00,1.87868,1.87869,1.87681,1.8779,1833600007.0
2005-01-25 01:00:00,1.87798,1.87858,1.87715,1.8774,1870899986.0
2005-01-25 01:30:00,1.8775,1.87865,1.87741,1.87847,1721099996.0
2005-01-25 02:00:00,1.87848,1.8787,1.87788,1.87838,1729900006.0
2005-01-25 02:30:00,1.87828,1.87861,1.87783,1.87852,1810393985.0
2005-01-25 03:00:00,1.87867,1.87946,1.87815,1.8784,1714099992.0
2005-01-25 03:30:00,1.87843,1.87851,1.87611,1.87659,1632900009.0
2005-01-25 04:00:00,1.87692,1.87922,1.87674,1.87822,2155500002.0
2005-01-25 04:30:00,1.87838,1.88055,1.87818,1.87977,1623000002.0
2005-01-25 05:00:00,1.88,1.88005,1.87841,1.87871,1585699996.0
2005-01-25 05:30:00,1.8788,1.87913,1.87834,1.87843,1434250002.0
2005-01-25 06:00:00,1.8785,1.87886,1.87803,1.87857,1550599999.0
2005-01-25 06:30:00,1.8785,1.87923,1.87775,1.87775,1503899999.0
2005-01-25 07:00:00,1.87757,1.879,1.87715,1.87893,1681300000.0
2005-01-25 07:30:00,1.87899,1.87976,1.87805,1.87927,1723647001.0
2005-01-25 08:00:00,1.87923,1.87942,1.87702,1.87735,1937299991.0
2005-01-25 08:30:00,1.87733,1.87854,1.87535,1.87577,1918346994.0
2005-01-25 09:00:00,1.87582,1.87835,1.87504,1.87814,2172250000.0
2005-01-25 09:30:00,1.8781,1.87888,1.87708,1.8781,1737266995.0
2005-01-25 10:00:00,1.87803,1.87951,1.87739,1.87905,1829719999.0
2005-01-25 10:30:00,1.87912,1.88072,1.87786,1.87973,1888250002.0
2005-01-25 11:00:00,1.87982,1.88006,1.87874,1.8789,2105470001.0
2005-01-25 11:30:00,1.87885,1.87931,1.87769,1.87838,2092299999.0
2005-01-25 12:00:00,1.87838,1.87947,1.87836,1.87894,1797469995.0
2005-01-25 12:30:00,1.87917,1.87936,1.87635,1.8773,2065699998.0
2005-01-25 13:00:00,1.87735,1.87836,1.8764,1.87768,2037670009.0
2005-01-25 13:30:00,1.87777,1.87816,1.87624,1.87625,2272870010.0
2005-01-25 14:00:00,1.87637,1.87702,1.87523,1.87574,1705350005.0
2005-01-25 14:30:00,1.87575,1.8758,1.8721,1.8732,1832199996.0
2005-01-25 15:00:00,1.87309,1.87371,1.87118,1.87142,2256096981.0
2005-01-25 15:30:00,1.87151,1.87247,1.86974,1.87234,2059849990.0
2005-01-25 16:00:00,1.87247,1.87331,1.87059,1.87107,2136149996.0
2005-01-25 16:30:00,1.87106,1.87288,1.87054,1.87203,2116049995.0
2005-01-25 17:00:00,1.87246,1.87246,1.865,1.86512,1951499996.0
2005-01-25 17:30:00,1.86534,1.86559,1.86347,1.86434,1972799998.0
2005-01-25 18:00:00,1.8646,1.86502,1.86346,1.86463,22278849972.0
2005-01-25 18:30:00,1.86466,1.86605,1.8633,1.86377,10472299996.0
2005-01-25 19:00:00,1.86373,1.86552,1.8628,1.86525,9306596977.0
2005-01-25 19:30:00,1.86527,1.86535,1.86339,1.86345,8257849997.0
2005-01-25 20:00:00,1.86352,1.86425,1.8632,1.86402,6417299991.0
2005-01-25 20:30:00,1.86405,1.8648,1.863,1.86399,9098100014.0
2005-01-25 21:00:00,1.864,1.86412,1.86288,1.86341,5145299997.0
2005-01-25 21:30:00,1.86347,1.86382,1.86244,1.86263,3481099994.0
2005-01-25 22:00:00,1.86272,1.8643,1.86265,1.86377,3524200008.0
2005-01-25 22:30:00,1.8638,1.86397,1.86336,1.86338,2246249992.0
2005-01-25 23:00:00,1.86351,1.86415,1.8633,1.86374,1754800007.0
2005-01-25 23:30:00,1.86376,1.86392,1.86259,1.8639,1766149990.0
2005-01-26 00:00:00,1.86395,1.86544,1.86368,1.86493,1500700001.0
2005-01-26 00:30:00,1.8647,1.86526,1.86333,1.864,1599900001.0
2005-01-26 01:00:00,1.86398,1.86514,1.86389,1.86452,1658299995.0
2005-01-26 01:30:00,1.8646,1.86491,1.86282,1.86292,1791099990.0
2005-01-26 02:00:00,1.86345,1.86602,1.86345,1.86592,1842300002.0
2005-01-26 02:30:00,1.8659,1.86659,1.86547,1.86628,1747100002.0
2005-01-26 03:00:00,1.86632,1.86688,1.86622,1.8664,1520569992.0
2005-01-26 03:30:00,1.86655,1.8672,1.86655,1.86708,1590399996.0
2005-01-26 04:00:00,1.86707,1.86742,1.86687,1.86709,1601300000.0
2005-01-26 04:30:00,1.86707,1.86719,1.86646,1.86658,1336549991.0
2005-01-26 05:00:00,1.86663,1.86965,1.86637,1.86965,1522199999.0
2005-01-26 05:30:00,1.8695,1.86954,1.867,1.86906,1887800003.0
2005-01-26 06:00:00,1.869,1.86995,1.86824,1.86928,1671370000.0
2005-01-26 06:30:00,1.86917,1.86953,1.86825,1.86839,1495599997.0
2005-01-26 07:00:00,1.86852,1.8693,1.86764,1.86822,1646670001.0
2005-01-26 07:30:00,1.86823,1.86898,1.86793,1.86853,1476550003.0
2005-01-26 08:00:00,1.8685,1.86918,1.86812,1.86833,1701250001.0
2005-01-26 08:30:00,1.8683,1.86846,1.86688,1.8674,1645769984.0
2005-01-26 09:00:00,1.86746,1.86852,1.86706,1.86732,2056199991.0
2005-01-26 09:30:00,1.86736,1.8684,1.86673,1.867,2004900001.0
2005-01-26 10:00:00,1.86702,1.86972,1.86702,1.86902,2176700003.0
2005-01-26 10:30:00,1.8692,1.86959,1.86802,1.86848,2106500001.0
2005-01-26 11:00:00,1.8685,1.87049,1.86756,1.86944,1932099990.0
2005-01-26 11:30:00,1.86985,1.87633,1.86985,1.87612,2294849998.0
2005-01-26 12:00:00,1.87608,1.8775,1.87585,1.87623,1918299993.0
2005-01-26 12:30:00,1.87633,1.87701,1.8752,1.87686,1933299994.0
2005-01-26 13:00:00,1.87688,1.87688,1.87534,1.87642,1796399990.0
2005-01-26 13:30:00,1.87643,1.87922,1.87585,1.87856,1932800001.0
2005-01-26 14:00:00,1.87868,1.88042,1.87758,1.87791,2045999999.0
2005-01-26 14:30:00,1.878,1.87867,1.87732,1.87818,1721100001.0
2005-01-26 15:00:00,1.87834,1.87869,1.87674,1.87804,1987200004.0
2005-01-26 15:30:00,1.87795,1.88167,1.87794,1.88044,1943699996.0
2005-01-26 16:00:00,1.88072,1.88228,1.87963,1.88023,1850200000.0
2005-01-26 16:30:00,1.88025,1.88049,1.87864,1.87898,1861500001.0
2005-01-26 17:00:00,1.87925,1.88137,1.8792,1.88066,2103500001.0
2005-01-26 17:30:00,1.88062,1.8818,1.87999,1.88106,2031299993.0
2005-01-26 18:00:00,1.88131,1.88299,1.8808,1.88103,21971536972.0
2005-01-26 18:30:00,1.88117,1.8829,1.88086,1.88185,10379019998.0
2005-01-26 19:00:00,1.88202,1.88258,1.88035,1.88048,9828669990.0
2005-01-26 19:30:00,1.88037,1.88484,1.87926,1.8835,7647599989.0
2005-01-26 20:00:00,1.8837,1.88528,1.88274,1.88274,6497599987.0
2005-01-26 20:30:00,1.88316,1.8835,1.88223,1.88265,9147349992.0
2005-01-26 21:00:00,1.88265,1.88332,1.88225,1.88253,5144820006.0
2005-01-26 21:30:00,1.88258,1.8827,1.88057,1.8814,4223849998.0
2005-01-26 22:00:00,1.8814,1.88205,1.88031,1.88143,3619100013.0
2005-01-26 22:30:00,1.88136,1.88254,1.88101,1.88183,2606469989.0
2005-01-26 23:00:00,1.88179,1.8835,1.8817,1.88214,1566299992.0
2005-01-26 23:30:00,1.88217,1.88334,1.8819,1.8819,1574699991.0
2005-01-27 00:00:00,1.88203,1.88293,1.88182,1.88182,1592000005.0
2005-01-27 00:30:00,1.88218,1.88258,1.88133,1.8817,1641899992.0
2005-01-27 01:00:00,1.88161,1.88178,1.88137,1.8816,1410349998.0
2005-01-27 01:30:00,1.88169,1.88238,1.88093,1.88127,1665649999.0
2005-01-27 02:00:00,1.88142,1.88162,1.88045,1.88067,1661049999.0
2005-01-27 02:30:00,1.88053,1.88095,1.87943,1.88028,1793016990.0
2005-01-27 03:00:00,1.88034,1.88085,1.88013,1.88042,1253400002.0
2005-01-27 03:30:00,1.8806,1.88195,1.8804,1.88146,1537499999.0
2005-01-27 04:00:00,1.8817,1.88179,1.88048,1.88141,1949899991.0
2005-01-27 04:30:00,1.88123,1.88205,1.88097,1.88194,1458399996.0
2005-01-27 05:00:00,1.88207,1.88217,1.88118,1.882,1636500001.0
2005-01-27 05:30:00,1.882,1.8821,1.88154,1.88207,1701669993.0
2005-01-27 06:00:00,1.88212,1.88225,1.88163,1.88201,1560999992.0
2005-01-27 06:30:00,1.8819,1.88275,1.88185,1.88217,1719899999.0
2005-01-27 07:00:00,1.88226,1.88309,1.88201,1.88298,1710000003.0
2005-01-27 07:30:00,1.8831,1.88408,1.88243,1.8826,1359300000.0
2005-01-27 08:00:00,1.88253,1.88353,1.88212,1.8826,1986350002.0
2005-01-27 08:30:00,1.88267,1.88342,1.8803,1.88342,1868900003.0
2005-01-27 09:00:00,1.8827,1.88406,1.88232,1.8831,1797500001.0
2005-01-27 09:30:00,1.88312,1.8865,1.8831,1.88558,1984599994.0
2005-01-27 10:00:00,1.88564,1.8857,1.88261,1.88306,1913899997.0
2005-01-27 10:30:00,1.8831,1.88312,1.8806,1.88164,1940949993.0
2005-01-27 11:00:00,1.8815,1.88403,1.88026,1.8837,2074999989.0
2005-01-27 11:30:00,1.88372,1.8846,1.88312,1.88454,2051100009.0
2005-01-27 12:00:00,1.88437,1.88485,1.88144,1.88182,1916750002.0
2005-01-27 12:30:00,1.882,1.8823,1.87982,1.88077,2217199998.0
2005-01-27 13:00:00,1.88062,1.88248,1.88035,1.88099,1941849987.0
2005-01-27 13:30:00,1.8811,1.88317,1.88099,1.8831,2202499991.0
2005-01-27 14:00:00,1.88308,1.88403,1.88191,1.88195,1951950005.0
2005-01-27 14:30:00,1.88207,1.88324,1.88156,1.88294,2196349989.0
2005-01-27 15:00:00,1.8829,1.8832,1.88087,1.88106,2128750006.0
2005-01-27 15:30:00,1.8821,1.88349,1.88006,1.88234,2245750003.0
2005-01-27 16:00:00,1.8825,1.88327,1.88175,1.88271,1890499999.0
2005-01-27 16:30:00,1.88282,1.88352,1.88153,1.8825,1927746992.0
2005-01-27 17:00:00,1.8827,1.88645,1.88262,1.8857,2221300003.0
2005-01-27 17:30:00,1.88562,1.88756,1.88536,1.88611,2253699988.0
2005-01-27 18:00:00,1.88633,1.88741,1.88431,1.88715,22861466986.0
2005-01-27 18:30:00,1.88734,1.8875,1.88469,1.88565,10878346982.0
2005-01-27 19:00:00,1.88581,1.88691,1.88545,1.88565,9341650021.0
2005-01-27 19:30:00,1.88559,1.88726,1.88543,1.88637,8412019982.0
2005-01-27 20:00:00,1.88635,1.88747,1.88592,1.8872,6756149995.0
2005-01-27 20:30:00,1.88751,1.88898,1.88716,1.88852,9594119975.0
2005-01-27 21:00:00,1.88848,1.88871,1.8874,1.88829,5283349989.0
2005-01-27 21:30:00,1.88822,1.88873,1.88754,1.88787,4143550000.0
2005-01-27 22:00:00,1.88833,1.88833,1.88697,1.88738,3499499991.0
2005-01-27 22:30:00,1.8874,1.88772,1.8871,1.88733,2405449997.0
2005-01-27 23:00:00,1.88726,1.88768,1.88691,1.88752,1668000000.0
2005-01-27 23:30:00,1.8875,1.88979,1.88747,1.88912,1543899998.0
2005-01-28 00:00:00,1.88919,1.89247,1.88889,1.89035,2288499998.0
2005-01-28 00:30:00,1.89057,1.89065,1.8878,1.88902,1616900002.0
2005-01-28 01:00:00,1.8891,1.89063,1.88868,1.88955,2021899989.0
2005-01-28 01:30:00,1.88954,1.89141,1.8892,1.89019,1891799997.0
2005-01-28 02:00:00,1.89035,1.89052,1.88588,1.88841,1919400007.0
2005-01-28 02:30:00,1.88847,1.88923,1.88662,1.88747,1935699990.0
2005-01-28 03:00:00,1.88777,1.88935,1.88768,1.8884,1382400007.0
2005-01-28 03:30:00,1.88845,1.88845,1.88626,1.88674,1405049998.0
2005-01-28 04:00:00,1.88678,1.88772,1.88633,1.88692,1895199994.0
2005-01-28 04:30:00,1.88702,1.8876,1.88669,1.88733,1551200002.0
2005-01-28 05:00:00,1.88737,1.88793,1.8869,1.88744,1797100001.0
2005-01-28 05:30:00,1.88737,1.88754,1.88673,1.88689,1641399999.0
2005-01-28 06:00:00,1.88698,1.88724,1.88671,1.88683,1870769997.0
2005-01-28 06:30:00,1.88679,1.88679,1.88538,1.88548,1563470009.0
2005-01-28 07:00:00,1.88572,1.88626,1.88445,1.88445,1640849993.0
2005-01-28 07:30:00,1.88433,1.88594,1.88428,1.88588,1729200001.0
2005-01-28 08:00:00,1.88587,1.88665,1.8854,1.88642,1696400001.0
2005-01-28 08:30:00,1.88637,1.88743,1.88616,1.88703,1828299989.0
2005-01-28 09:00:00,1.88688,1.88775,1.8853,1.88655,2001800001.0
2005-01-28 09:30:00,1.88663,1.88959,1.88611,1.88743,2045000006.0
2005-01-28 10:00:00,1.88745,1.88785,1.88554,1.88555,1944199999.0
2005-01-28 10:30:00,1.88548,1.88714,1.88491,1.88557,1878299999.0
2005-01-28 11:00:00,1.8859,1.88745,1.88575,1.88589,2158500007.0
2005-01-28 11:30:00,1.88602,1.88639,1.88435,1.88535,2116449998.0
2005-01-28 12:00:00,1.88539,1.88607,1.885,1.8857,1838099996.0
2005-01-28 12:30:00,1.8859,1.88795,1.88487,1.88732,1975000005.0
2005-01-28 13:00:00,1.88733,1.88749,1.88207,1.88207,1905646996.0
2005-01-28 13:30:00,1.88205,1.88285,1.88139,1.88239,2192200002.0
2005-01-28 14:00:00,1.88259,1.8831,1.88231,1.88282,2070599996.0
2005-01-28 14:30:00,1.88294,1.88295,1.88093,1.88192,2209500005.0
2005-01-28 15:00:00,1.882,1.88354,1.88103,1.88173,2101399990.0
2005-01-28 15:30:00,1.88152,1.88873,1.88151,1.88802,2070399998.0
2005-01-28 16:00:00,1.88802,1.88802,1.88485,1.88487,2012219989.0
2005-01-28 16:30:00,1.88477,1.88633,1.88455,1.8859,1976870001.0
2005-01-28 17:00:00,1.88612,1.88647,1.87846,1.88071,2151900001.0
2005-01-28 17:30:00,1.88073,1.88383,1.87973,1.88262,2222400000.0
2005-01-28 18:00:00,1.88268,1.8843,1.88238,1.88238,22368766964.0
2005-01-28 18:30:00,1.88253,1.88633,1.88234,1.88558,10868839990.0
2005-01-28 19:00:00,1.88583,1.88672,1.88501,1.88623,8814319991.0
2005-01-28 19:30:00,1.88608,1.88629,1.88484,1.88525,7633819976.0
2005-01-28 20:00:00,1.88509,1.88537,1.88483,1.88492,6558949991.0
2005-01-28 20:30:00,1.88492,1.88668,1.88492,1.886,9442906989.0
2005-01-28 21:00:00,1.88603,1.88676,1.88583,1.8863,5172299993.0
2005-01-28 21:30:00,1.88638,1.88748,1.88621,1.88743,4101996991.0
2005-01-28 22:00:00,1.88667,1.88786,1.88665,1.88727,3372746998.0
2005-01-28 22:30:00,1.88725,1.8883,1.88709,1.8877,2765149994.0
2005-01-28 23:00:00,1.88766,1.8882,1.88741,1.88772,1839849995.0
2005-01-28 23:30:00,1.88771,1.88838,1.88749,1.88784,1785869997.0
2005-01-31 00:00:00,1.8851,1.8859,1.8851,1.8855,1497600018.0
2005-01-31 00:30:00,1.8857,1.8859,1.8849,1.8855,1996800024.0
2005-01-31 01:00:00,1.8857,1.887,1.8853,1.8868,2329600028.0
2005-01-31 01:30:00,1.8868,1.8868,1.8853,1.8864,2329600028.0
2005-01-31 02:00:00,1.88546,1.88686,1.88527,1.88658,1824599996.0
2005-01-31 02:30:00,1.88662,1.88669,1.88499,1.88609,1836799993.0
2005-01-31 03:00:00,1.88602,1.88621,1.88527,1.88527,1188549998.0
2005-01-31 03:30:00,1.88533,1.88554,1.88355,1.8842,1603470006.0
2005-01-31 04:00:00,1.88421,1.88501,1.88383,1.88487,1716999995.0
2005-01-31 04:30:00,1.88498,1.88509,1.88392,1.88456,1219569995.0
2005-01-31 05:00:00,1.88463,1.88489,1.88379,1.88394,1384900006.0
2005-01-31 05:30:00,1.88405,1.88442,1.88376,1.88429,1584299996.0
2005-01-31 06:00:00,1.88442,1.88442,1.88322,1.8837,1679499998.0
2005-01-31 06:30:00,1.88362,1.88453,1.88359,1.88388,1459999996.0
2005-01-31 07:00:00,1.88409,1.88488,1.88397,1.8844,1471200003.0
2005-01-31 07:30:00,1.88415,1.88582,1.88393,1.88512,1723699996.0
2005-01-31 08:00:00,1.8852,1.88569,1.88428,1.88535,1872170007.0
2005-01-31 08:30:00,1.88503,1.88576,1.88436,1.88448,1579100005.0
2005-01-31 09:00:00,1.88454,1.88564,1.88359,1.8839,2144170006.0
2005-01-31 09:30:00,1.88384,1.88511,1.88342,1.88468,1945199989.0
2005-01-31 10:00:00,1.88472,1.88533,1.8836,1.88472,1813200004.0
2005-01-31 10:30:00,1.88483,1.88498,1.88276,1.88285,2337670003.0
2005-01-31 11:00:00,1.883,1.88339,1.88107,1.88161,2152349992.0
2005-01-31 11:30:00,1.88169,1.88182,1.88042,1.88122,2159150005.0
2005-01-31 12:00:00,1.88118,1.88264,1.88006,1.88166,1908799999.0
2005-01-31 12:30:00,1.88166,1.88237,1.88032,1.88039,2116200002.0
2005-01-31 13:00:00,1.88052,1.88059,1.8786,1.87923,1830499997.0
2005-01-31 13:30:00,1.8792,1.88511,1.87877,1.88336,2163969995.0
2005-01-31 14:00:00,1.88349,1.88565,1.88349,1.88524,2076399993.0
2005-01-31 14:30:00,1.88528,1.88757,1.88462,1.88467,2065720003.0
2005-01-31 15:00:00,1.88461,1.88646,1.88402,1.88538,1926999998.0
2005-01-31 15:30:00,1.88537,1.88661,1.88462,1.88573,2056099994.0
2005-01-31 16:00:00,1.88582,1.88606,1.88453,1.88483,2163199994.0
2005-01-31 16:30:00,1.88493,1.88762,1.88492,1.88565,1945299995.0
2005-01-31 17:00:00,1.88575,1.88658,1.8847,1.88499,1815899989.0
2005-01-31 17:30:00,1.88484,1.88657,1.88423,1.88605,2176200000.0
2005-01-31 18:00:00,1.8859,1.88803,1.88495,1.88558,22893466972.0
2005-01-31 18:30:00,1.88564,1.88619,1.88277,1.8835,10421500009.0
2005-01-31 19:00:00,1.88365,1.88365,1.87971,1.88047,8990550022.0
2005-01-31 19:30:00,1.88056,1.88306,1.88031,1.88233,7705169995.0
2005-01-31 20:00:00,1.88229,1.88311,1.88181,1.88264,6512670000.0
2005-01-31 20:30:00,1.88278,1.88313,1.88204,1.88225,9536749987.0
2005-01-31 21:00:00,1.88237,1.88271,1.8809,1.88257,5293869994.0
2005-01-31 21:30:00,1.88258,1.88293,1.88163,1.88171,4016549998.0
2005-01-31 22:00:00,1.88194,1.88251,1.88019,1.88135,3501299999.0
2005-01-31 22:30:00,1.88137,1.88274,1.88068,1.88265,2359749993.0
2005-01-31 23:00:00,1.88281,1.88343,1.88265,1.8833,1744899997.0
2005-01-31 23:30:00,1.88312,1.88341,1.88223,1.88252,1146849999.0
2005-02-01 00:00:00,1.88253,1.8834,1.88243,1.88337,1523199993.0
2005-02-01 00:30:00,1.8836,1.88416,1.88274,1.8836,1686399998.0
2005-02-01 01:00:00,1.88353,1.88393,1.88133,1.88377,1698246984.0
2005-02-01 01:30:00,1.88391,1.88397,1.88305,1.88364,1603700009.0
2005-02-01 02:00:00,1.88375,1.88493,1.88361,1.88438,1573500002.0
2005-02-01 02:30:00,1.8843,1.88503,1.88399,1.88484,1789299997.0
2005-02-01 03:00:00,1.8847,1.88489,1.88375,1.88432,1463099991.0
2005-02-01 03:30:00,1.88429,1.88563,1.88405,1.88507,1794769999.0
2005-02-01 04:00:00,1.88527,1.88586,1.88505,1.88525,2060299999.0
2005-02-01 04:30:00,1.88499,1.88564,1.8843,1.88543,1674050006.0
2005-02-01 05:00:00,1.88547,1.88563,1.8848,1.88494,1372799998.0
2005-02-01 05:30:00,1.88491,1.88543,1.88475,1.8848,1613199998.0
2005-02-01 06:00:00,1.88485,1.88505,1.8843,1.88467,1474700002.0
2005-02-01 06:30:00,1.88457,1.88527,1.8845,1.88497,1604750008.0
2005-02-01 07:00:00,1.88511,1.88601,1.88478,1.88555,1710899997.0
2005-02-01 07:30:00,1.88552,1.88615,1.8853,1.88557,1445500001.0
2005-02-01 08:00:00,1.88555,1.88559,1.8842,1.88439,1865169992.0
2005-02-01 08:30:00,1.88455,1.88487,1.88414,1.88481,1703749995.0
2005-02-01 09:00:00,1.8848,1.88569,1.88086,1.88168,1815299998.0
2005-02-01 09:30:00,1.88162,1.88295,1.88102,1.8822,2099117006.0
2005-02-01 10:00:00,1.88217,1.88217,1.87991,1.88125,1996299996.0
2005-02-01 10:30:00,1.8816,1.8829,1.88086,1.88252,1814299992.0
2005-02-01 11:00:00,1.88248,1.88253,1.87866,1.88069,2169400010.0
2005-02-01 11:30:00,1.87863,1.88174,1.87823,1.8807,2337599999.0
2005-02-01 12:00:00,1.88068,1.88082,1.87788,1.88034,2118499999.0
2005-02-01 12:30:00,1.88023,1.88054,1.87896,1.88003,1820750000.0
2005-02-01 13:00:00,1.8802,1.88239,1.87995,1.88164,1650846992.0
2005-02-01 13:30:00,1.88175,1.8829,1.88142,1.88221,2082519997.0
2005-02-01 14:00:00,1.88229,1.88275,1.88112,1.88133,2033000001.0
2005-02-01 14:30:00,1.88138,1.88188,1.88052,1.8816,1812649998.0
2005-02-01 15:00:00,1.88175,1.88208,1.88035,1.88046,1957199988.0
2005-02-01 15:30:00,1.88043,1.8808,1.87977,1.88014,2067250011.0
2005-02-01 16:00:00,1.88023,1.88032,1.87892,1.87973,2041250012.0
2005-02-01 16:30:00,1.87968,1.88108,1.87952,1.88053,2125400005.0
2005-02-01 17:00:00,1.88097,1.88138,1.87842,1.87895,2075899995.0
2005-02-01 17:30:00,1.87895,1.87994,1.87747,1.87932,1994370009.0
2005-02-01 18:00:00,1.8795,1.8795,1.87824,1.87883,22866219978.0
2005-02-01 18:30:00,1.87888,1.88013,1.87826,1.87858,11219369990.0
2005-02-01 19:00:00,1.87858,1.88104,1.87811,1.88011,9334719972.0
2005-02-01 19:30:00,1.88011,1.88202,1.87988,1.88184,7625319985.0
2005-02-01 20:00:00,1.88191,1.88259,1.88117,1.88233,6556449996.0
2005-02-01 20:30:00,1.88239,1.88329,1.8821,1.88238,9979599988.0
2005-02-01 21:00:00,1.8824,1.88262,1.8819,1.88211,4755919993.0
2005-02-01 21:30:00,1.88222,1.88387,1.88204,1.88382,3811846986.0
2005-02-01 22:00:00,1.88383,1.88416,1.88235,1.88325,3577416990.0
2005-02-01 22:30:00,1.88329,1.88375,1.88291,1.88315,2254499993.0
2005-02-01 23:00:00,1.88315,1.8837,1.88293,1.88346,1809600001.0
2005-02-01 23:30:00,1.88349,1.88385,1.883,1.88385,1294900001.0
2005-02-02 00:00:00,1.88382,1.88391,1.8823,1.88245,1526200000.0
2005-02-02 00:30:00,1.88249,1.88304,1.88232,1.88286,1259699997.0
2005-02-02 01:00:00,1.88284,1.8831,1.88243,1.88276,1623200001.0
2005-02-02 01:30:00,1.88289,1.88303,1.88248,1.88275,1795299999.0
2005-02-02 02:00:00,1.8829,1.88393,1.88264,1.88372,1491300011.0
2005-02-02 02:30:00,1.8837,1.88475,1.88338,1.88396,2087349985.0
2005-02-02 03:00:00,1.884,1.88402,1.88315,1.88394,1675100003.0
2005-02-02 03:30:00,1.88398,1.88477,1.88283,1.88468,1390799999.0
2005-02-02 04:00:00,1.88479,1.88595,1.88431,1.88467,1625299992.0
2005-02-02 04:30:00,1.88475,1.88549,1.88436,1.88507,1819099990.0
2005-02-02 05:00:00,1.88498,1.88605,1.8849,1.88564,1754400001.0
2005-02-02 05:30:00,1.88535,1.88575,1.88359,1.88402,1951319992.0
2005-02-02 06:00:00,1.88413,1.88414,1.88292,1.883,2088300002.0
2005-02-02 06:30:00,1.88295,1.88322,1.88263,1.88279,1193399999.0
2005-02-02 07:00:00,1.88301,1.88356,1.88271,1.8834,1995100002.0
2005-02-02 07:30:00,1.88358,1.88513,1.88347,1.88427,1893350003.0
2005-02-02 08:00:00,1.88418,1.88428,1.88275,1.88323,2013200001.0
2005-02-02 08:30:00,1.88335,1.88449,1.88284,1.88419,1865569999.0
2005-02-02 09:00:00,1.88393,1.88451,1.88337,1.88391,1831199990.0
2005-02-02 09:30:00,1.88372,1.88486,1.88315,1.88365,1952500003.0
2005-02-02 10:00:00,1.88355,1.88476,1.88342,1.88448,1748669999.0
2005-02-02 10:30:00,1.88456,1.886,1.88456,1.88505,2066200005.0
2005-02-02 11:00:00,1.88515,1.88531,1.88304,1.88371,2115500003.0
2005-02-02 11:30:00,1.88366,1.88459,1.88288,1.88455,1953099992.0
2005-02-02 12:00:00,1.8846,1.88529,1.88392,1.88492,1919699997.0
2005-02-02 12:30:00,1.88493,1.88534,1.88426,1.88514,2174400000.0
2005-02-02 13:00:00,1.8852,1.8879,1.8852,1.88712,2105599995.0
2005-02-02 13:30:00,1.88735,1.88807,1.88613,1.88613,1980800000.0
2005-02-02 14:00:00,1.88633,1.88715,1.88623,1.88689,1799450001.0
2005-02-02 14:30:00,1.88692,1.88722,1.886,1.88707,1863600000.0
2005-02-02 15:00:00,1.88706,1.88806,1.88627,1.88695,2183000008.0
2005-02-02 15:30:00,1.88708,1.88853,1.88668,1.88746,2022350001.0
2005-02-02 16:00:00,1.88757,1.88824,1.88692,1.88708,1989499993.0
2005-02-02 16:30:00,1.88707,1.88728,1.88514,1.88628,2175399999.0
2005-02-02 17:00:00,1.88638,1.88758,1.88494,1.88543,2124600001.0
2005-02-02 17:30:00,1.88533,1.88554,1.88301,1.88447,1585350002.0
2005-02-02 18:00:00,1.88462,1.88509,1.88288,1.88357,22680949974.0
2005-02-02 18:30:00,1.88378,1.8846,1.88229,1.88336,10329399996.0
2005-02-02 19:00:00,1.88354,1.88354,1.88195,1.88205,9073749994.0
2005-02-02 19:30:00,1.88233,1.88347,1.88208,1.88314,7817200007.0
2005-02-02 20:00:00,1.8832,1.88346,1.88288,1.88313,6448020002.0
2005-02-02 20:30:00,1.88332,1.88513,1.88312,1.88458,9415900001.0
2005-02-02 21:00:00,1.88464,1.88688,1.88336,1.8865,5231646986.0
2005-02-02 21:30:00,1.88606,1.88645,1.88451,1.88613,3832999997.0
2005-02-02 22:00:00,1.88631,1.88667,1.88477,1.88506,3585599997.0
2005-02-02 22:30:00,1.8851,1.88602,1.8851,1.8857,2330749999.0
2005-02-02 23:00:00,1.88551,1.88603,1.8849,1.88514,1706600000.0
2005-02-02 23:30:00,1.88527,1.88579,1.88511,1.88565,1285499999.0
2005-02-03 00:00:00,1.88565,1.88621,1.88528,1.88559,1697469990.0
2005-02-03 00:30:00,1.88561,1.88635,1.88551,1.8862,1543949996.0
2005-02-03 01:00:00,1.88603,1.88654,1.88415,1.8844,1396800002.0
2005-02-03 01:30:00,1.88459,1.88497,1.88342,1.88408,1500299997.0
2005-02-03 02:00:00,1.8842,1.88497,1.88349,1.88467,1716100005.0
2005-02-03 02:30:00,1.88467,1.88471,1.88332,1.88338,1549049993.0
2005-02-03 03:00:00,1.88337,1.88398,1.88273,1.88327,1684650001.0
2005-02-03 03:30:00,1.88325,1.88376,1.88301,1.8831,1571699997.0
2005-02-03 04:00:00,1.883,1.88443,1.88278,1.88367,1687549991.0
2005-02-03 04:30:00,1.88356,1.88428,1.88342,1.88343,1436300002.0
2005-02-03 05:00:00,1.88357,1.88359,1.88207,1.88249,1565999998.0
2005-02-03 05:30:00,1.88252,1.88385,1.88252,1.88348,1609900001.0
2005-02-03 06:00:00,1.88358,1.884,1.88337,1.88352,1732499997.0
2005-02-03 06:30:00,1.8834,1.88375,1.88242,1.88259,1605919998.0
2005-02-03 07:00:00,1.88275,1.8834,1.88203,1.88248,1823399998.0
2005-02-03 07:30:00,1.88251,1.88316,1.88232,1.88305,1365500002.0
2005-02-03 08:00:00,1.88304,1.88443,1.88197,1.8842,1956600000.0
2005-02-03 08:30:00,1.88422,1.88446,1.88317,1.88387,1715999989.0
2005-02-03 09:00:00,1.88375,1.88415,1.88255,1.88339,1846949990.0
2005-02-03 09:30:00,1.88389,1.88412,1.88266,1.88396,1985199997.0
2005-02-03 10:00:00,1.88378,1.88458,1.88267,1.88351,1940700004.0
2005-02-03 10:30:00,1.88361,1.88393,1.88289,1.88292,1831399998.0
2005-02-03 11:00:00,1.8831,1.88465,1.88247,1.88423,2011099997.0
2005-02-03 11:30:00,1.8832,1.88647,1.8832,1.88506,2268500000.0
2005-02-03 12:00:00,1.88516,1.8904,1.88503,1.8884,1850999999.0
2005-02-03 12:30:00,1.88841,1.89106,1.88841,1.88993,2157450000.0
2005-02-03 13:00:00,1.88993,1.89014,1.88781,1.8879,1866150005.0
2005-02-03 13:30:00,1.8878,1.88835,1.88731,1.88804,1825799997.0
2005-02-03 14:00:00,1.88823,1.8886,1.88728,1.8876,1784599997.0
2005-02-03 14:30:00,1.88756,1.88835,1.88491,1.88491,2437599998.0
2005-02-03 15:00:00,1.88523,1.88583,1.88381,1.88396,2100800000.0
2005-02-03 15:30:00,1.8839,1.88479,1.879,1.8799,1970749994.0
2005-02-03 16:00:00,1.87975,1.88103,1.87922,1.88056,1845349998.0
2005-02-03 16:30:00,1.88046,1.88072,1.87907,1.87907,1904349994.0
2005-02-03 17:00:00,1.87897,1.88068,1.87706,1.87924,2242349998.0
2005-02-03 17:30:00,1.8794,1.8806,1.87884,1.87918,1782100001.0
2005-02-03 18:00:00,1.87938,1.88011,1.87914,1.87996,22599363953.0
2005-02-03 18:30:00,1.88011,1.88125,1.87936,1.87944,10467029987.0
2005-02-03 19:00:00,1.8795,1.87991,1.87865,1.87888,9401099989.0
2005-02-03 19:30:00,1.87896,1.88051,1.87842,1.87964,7845449988.0
2005-02-03 20:00:00,1.87987,1.88055,1.87958,1.8801,6665369985.0
2005-02-03 20:30:00,1.8801,1.88088,1.87996,1.8804,9474046998.0
2005-02-03 21:00:00,1.88037,1.88058,1.87959,1.88025,5075749999.0
2005-02-03 21:30:00,1.88044,1.88162,1.88015,1.88088,4123549992.0
2005-02-03 22:00:00,1.88057,1.88226,1.88057,1.8821,3335549998.0
2005-02-03 22:30:00,1.88242,1.88332,1.88161,1.88219,2036040006.0
2005-02-03 23:00:00,1.88207,1.88243,1.88171,1.882,1760646980.0
2005-02-03 23:30:00,1.882,1.88227,1.88114,1.88183,1521500000.0
2005-02-04 00:00:00,1.88183,1.88242,1.88152,1.88185,1836520005.0
2005-02-04 00:30:00,1.88191,1.88216,1.88121,1.88141,1299899998.0
2005-02-04 01:00:00,1.88135,1.88187,1.88087,1.88112,1262399997.0
2005-02-04 01:30:00,1.88129,1.88171,1.88083,1.88155,1476399999.0
2005-02-04 02:00:00,1.88152,1.88186,1.88063,1.88105,1450446999.0
2005-02-04 02:30:00,1.88097,1.88117,1.88042,1.88098,1666599996.0
2005-02-04 03:00:00,1.88103,1.88134,1.88055,1.88132,1514850001.0
2005-02-04 03:30:00,1.88145,1.88152,1.88074,1.8813,1874399994.0
2005-02-04 04:00:00,1.88127,1.88152,1.88066,1.88085,1685899995.0
2005-02-04 04:30:00,1.88082,1.88161,1.88066,1.88103,1425600003.0
2005-02-04 05:00:00,1.88106,1.88131,1.8807,1.8807,1557249991.0
2005-02-04 05:30:00,1.8808,1.88115,1.8804,1.88047,1472900000.0
2005-02-04 06:00:00,1.88052,1.88062,1.88023,1.88032,1367400003.0
2005-02-04 06:30:00,1.88023,1.88103,1.88023,1.8808,1615999994.0
2005-02-04 07:00:00,1.88095,1.88107,1.88032,1.88101,1815599997.0
2005-02-04 07:30:00,1.88095,1.88171,1.88073,1.88163,1539299999.0
2005-02-04 08:00:00,1.8816,1.88164,1.88087,1.88117,1830600008.0
2005-02-04 08:30:00,1.88105,1.88183,1.88041,1.88128,1573900000.0
2005-02-04 09:00:00,1.88123,1.88123,1.87976,1.8803,2033999996.0
2005-02-04 09:30:00,1.88052,1.88142,1.88002,1.88109,1841000008.0
2005-02-04 10:00:00,1.88102,1.8812,1.88045,1.88051,1907249992.0
2005-02-04 10:30:00,1.88067,1.88111,1.88036,1.88082,2183099997.0
2005-02-04 11:00:00,1.88098,1.88114,1.88018,1.88103,1698200005.0
2005-02-04 11:30:00,1.88129,1.88165,1.88077,1.88123,2170470000.0
2005-02-04 12:00:00,1.8813,1.88196,1.88095,1.88161,1803669996.0
2005-02-04 12:30:00,1.88163,1.88522,1.88157,1.88461,2041849994.0
2005-02-04 13:00:00,1.88475,1.88522,1.88368,1.88373,1978600003.0
2005-02-04 13:30:00,1.88384,1.88401,1.88272,1.88272,2112699997.0
2005-02-04 14:00:00,1.88289,1.88318,1.88193,1.88193,2368669985.0
2005-02-04 14:30:00,1.88202,1.88284,1.88179,1.88195,2027650005.0
2005-02-04 15:00:00,1.88195,1.88407,1.88195,1.88284,2157599993.0
2005-02-04 15:30:00,1.88448,1.89139,1.88068,1.88422,2136149991.0
2005-02-04 16:00:00,1.88425,1.88437,1.88177,1.88265,2270819997.0
2005-02-04 16:30:00,1.88243,1.88383,1.88217,1.88332,2226500001.0
2005-02-04 17:00:00,1.8833,1.8869,1.88317,1.88593,1935199988.0
2005-02-04 17:30:00,1.88585,1.88623,1.88506,1.8854,1917349996.0
2005-02-04 18:00:00,1.88537,1.88635,1.88469,1.88469,22059699988.0
2005-02-04 18:30:00,1.88462,1.88591,1.88394,1.88445,10781439988.0
2005-02-04 19:00:00,1.88454,1.88466,1.88043,1.8822,10078509982.0
2005-02-04 19:30:00,1.88231,1.88251,1.87874,1.87878,7941349999.0
2005-02-04 20:00:00,1.87859,1.87885,1.8732,1.87412,6484099993.0
2005-02-04 20:30:00,1.87433,1.87454,1.87259,1.87436,9220899983.0
2005-02-04 21:00:00,1.87455,1.87569,1.87336,1.87503,5320200004.0
2005-02-04 21:30:00,1.87523,1.87527,1.87331,1.87434,4136049990.0
2005-02-04 22:00:00,1.87412,1.87553,1.87369,1.87485,3504920001.0
2005-02-04 22:30:00,1.87485,1.87581,1.87438,1.87533,2432900004.0
2005-02-04 23:00:00,1.87526,1.87565,1.87511,1.87559,1332800001.0
2005-02-04 23:30:00,1.87556,1.87568,1.87475,1.87565,1585899997.0
2005-02-07 00:00:00,1.8717,1.8731,1.8716,1.8727,835200000.0
2005-02-07 00:30:00,1.8727,1.8735,1.8725,1.8731,661200000.0
2005-02-07 01:00:00,1.8733,1.8739,1.8708,1.8725,939600000.0
2005-02-07 01:30:00,1.8723,1.8731,1.8719,1.8727,974400000.0
2005-02-07 02:00:00,1.87301,1.87348,1.87065,1.87196,1905300000.0
2005-02-07 02:30:00,1.87208,1.87267,1.87099,1.87245,2209099998.0
2005-02-07 03:00:00,1.87245,1.87442,1.87214,1.8742,1565500002.0
2005-02-07 03:30:00,1.87421,1.87425,1.87281,1.87323,1514900006.0
2005-02-07 04:00:00,1.87308,1.87362,1.87287,1.87322,1996349996.0
2005-02-07 04:30:00,1.8732,1.87347,1.87266,1.87285,1672299992.0
2005-02-07 05:00:00,1.87296,1.87334,1.87238,1.87286,1707969996.0
2005-02-07 05:30:00,1.873,1.87305,1.87195,1.87217,1553099998.0
2005-02-07 06:00:00,1.87214,1.87264,1.87197,1.87219,1754099999.0
2005-02-07 06:30:00,1.8722,1.87261,1.87203,1.87212,1331499998.0
2005-02-07 07:00:00,1.87228,1.87271,1.87187,1.87245,1738200003.0
2005-02-07 07:30:00,1.87243,1.87321,1.87224,1.87319,1715700001.0
2005-02-07 08:00:00,1.87313,1.87465,1.87251,1.87419,2131700006.0
2005-02-07 08:30:00,1.8744,1.87495,1.87384,1.87421,1930250008.0
2005-02-07 09:00:00,1.87425,1.87469,1.87168,1.87168,1733799997.0
2005-02-07 09:30:00,1.87122,1.8729,1.87084,1.87248,1907149996.0
2005-02-07 10:00:00,1.87235,1.87287,1.87196,1.87209,2021000000.0
2005-02-07 10:30:00,1.87202,1.87289,1.87138,1.8723,1939799994.0
2005-02-07 11:00:00,1.87225,1.87226,1.86921,1.86932,2397149997.0
2005-02-07 11:30:00,1.8694,1.87055,1.86772,1.86892,2456699999.0
2005-02-07 12:00:00,1.86902,1.86933,1.86825,1.86888,2050549992.0
2005-02-07 12:30:00,1.86906,1.86991,1.86746,1.86895,2118300001.0
2005-02-07 13:00:00,1.8688,1.86965,1.86848,1.86921,1847599999.0
2005-02-07 13:30:00,1.86919,1.87277,1.86919,1.87206,2407966988.0
2005-02-07 14:00:00,1.87224,1.87265,1.87096,1.871,1751200004.0
2005-02-07 14:30:00,1.87115,1.87198,1.87095,1.8717,1858999999.0
2005-02-07 15:00:00,1.87175,1.87182,1.86866,1.86909,1861800001.0
2005-02-07 15:30:00,1.86915,1.86999,1.86856,1.86915,2140499999.0
2005-02-07 16:00:00,1.86921,1.86927,1.86787,1.86806,2040800002.0
2005-02-07 16:30:00,1.86823,1.86867,1.86606,1.86636,1899500006.0
2005-02-07 17:00:00,1.86656,1.86739,1.86581,1.86595,1936900002.0
2005-02-07 17:30:00,1.86609,1.86679,1.8651,1.86517,1880400000.0
2005-02-07 18:00:00,1.86535,1.86646,1.86269,1.86335,22142049957.0
2005-02-07 18:30:00,1.86333,1.86351,1.85973,1.85992,10815669978.0
2005-02-07 19:00:00,1.8601,1.86082,1.85501,1.85501,9031200018.0
2005-02-07 19:30:00,1.85524,1.85731,1.85446,1.85694,7912716988.0
2005-02-07 20:00:00,1.85699,1.85794,1.85632,1.85768,6242169997.0
2005-02-07 20:30:00,1.85772,1.85846,1.85655,1.85792,8947750000.0
2005-02-07 21:00:00,1.85798,1.85898,1.85779,1.85838,5222949983.0
2005-02-07 21:30:00,1.85836,1.85867,1.858,1.85808,3954899993.0
2005-02-07 22:00:00,1.85829,1.85877,1.85773,1.85827,3562099996.0
2005-02-07 22:30:00,1.85836,1.85845,1.85671,1.85676,2486699995.0
2005-02-07 23:00:00,1.85669,1.85695,1.85647,1.85692,1770299999.0
2005-02-07 23:30:00,1.85689,1.85817,1.85675,1.85707,1219099997.0
2005-02-08 00:00:00,1.85709,1.85749,1.85661,1.85719,1667099992.0
2005-02-08 00:30:00,1.85712,1.85775,1.85535,1.85535,1651999999.0
2005-02-08 01:00:00,1.85533,1.85605,1.85527,1.8558,1473999996.0
2005-02-08 01:30:00,1.85588,1.85769,1.85583,1.85752,1572999999.0
2005-02-08 02:00:00,1.85747,1.85906,1.85738,1.85865,1784899997.0
2005-02-08 02:30:00,1.85875,1.85939,1.85804,1.85847,1649499995.0
2005-02-08 03:00:00,1.8585,1.85917,1.85846,1.85866,1485100000.0
2005-02-08 03:30:00,1.8585,1.8585,1.85673,1.85692,1464250000.0
2005-02-08 04:00:00,1.8571,1.85714,1.85598,1.85675,2109499990.0
2005-02-08 04:30:00,1.85637,1.85693,1.8557,1.8562,1656500010.0
2005-02-08 05:00:00,1.85627,1.8569,1.85616,1.85668,1842099993.0
2005-02-08 05:30:00,1.85668,1.8571,1.85649,1.85683,1340249998.0
2005-02-08 06:00:00,1.85688,1.85713,1.85559,1.85585,1969699990.0
2005-02-08 06:30:00,1.8559,1.85646,1.85554,1.85556,1763099996.0
2005-02-08 07:00:00,1.85574,1.85631,1.85554,1.85589,1671000000.0
2005-02-08 07:30:00,1.85596,1.8566,1.85572,1.85621,1834150001.0
2005-02-08 08:00:00,1.85618,1.8572,1.85535,1.857,1910750000.0
2005-02-08 08:30:00,1.85689,1.85743,1.85558,1.85572,1881499996.0
2005-02-08 09:00:00,1.85597,1.8564,1.8522,1.85587,1949400004.0
2005-02-08 09:30:00,1.85581,1.85694,1.85193,1.8555,1778499996.0
2005-02-08 10:00:00,1.85555,1.85681,1.85499,1.85552,1966719999.0
2005-02-08 10:30:00,1.85547,1.85637,1.85405,1.85542,2139100004.0
2005-02-08 11:00:00,1.85539,1.85621,1.85485,1.85507,2226839995.0
2005-02-08 11:30:00,1.85501,1.85732,1.85468,1.85662,2390400002.0
2005-02-08 12:00:00,1.8567,1.85676,1.85423,1.8543,2100749995.0
2005-02-08 12:30:00,1.85444,1.8558,1.85095,1.85151,2108100003.0
2005-02-08 13:00:00,1.85161,1.85234,1.85052,1.85204,1923500005.0
2005-02-08 13:30:00,1.85202,1.85544,1.85198,1.85528,1994800000.0
2005-02-08 14:00:00,1.85561,1.85749,1.85475,1.85587,1987200007.0
2005-02-08 14:30:00,1.85593,1.85644,1.85511,1.85625,2075500005.0
2005-02-08 15:00:00,1.85613,1.85673,1.85479,1.85479,2174370001.0
2005-02-08 15:30:00,1.8549,1.85572,1.85407,1.85462,2015270003.0
2005-02-08 16:00:00,1.85473,1.85517,1.85324,1.85395,2073969998.0
2005-02-08 16:30:00,1.85407,1.85519,1.85389,1.85405,2121600003.0
2005-02-08 17:00:00,1.85393,1.85664,1.85377,1.85507,2227099996.0
2005-02-08 17:30:00,1.85518,1.85758,1.85518,1.85568,1745199999.0
2005-02-08 18:00:00,1.85605,1.85754,1.8547,1.85703,22665246957.0
2005-02-08 18:30:00,1.85712,1.85838,1.85478,1.85585,11150449973.0
2005-02-08 19:00:00,1.8563,1.85698,1.8548,1.85612,9088400000.0
2005-02-08 19:30:00,1.85607,1.85612,1.85517,1.85517,7670700004.0
2005-02-08 20:00:00,1.85506,1.85545,1.85423,1.85482,6190249993.0
2005-02-08 20:30:00,1.85482,1.85521,1.85396,1.85429,9500469976.0
2005-02-08 21:00:00,1.85448,1.85502,1.85417,1.85462,5420299983.0
2005-02-08 21:30:00,1.85465,1.85546,1.85422,1.85449,3687650003.0
2005-02-08 22:00:00,1.85465,1.8552,1.85456,1.85457,3066600001.0
2005-02-08 22:30:00,1.85458,1.85497,1.85375,1.8542,2453150000.0
2005-02-08 23:00:00,1.8541,1.85466,1.85393,1.85423,1625799998.0
2005-02-08 23:30:00,1.85422,1.85501,1.854,1.85432,1378670000.0
2005-02-09 00:00:00,1.85433,1.85479,1.85382,1.85415,1604499999.0
2005-02-09 00:30:00,1.85395,1.85418,1.85309,1.85336,1511400004.0
2005-02-09 01:00:00,1.8534,1.85425,1.85322,1.85367,1565449998.0
2005-02-09 01:30:00,1.85381,1.85393,1.85299,1.85331,1570900004.0
2005-02-09 02:00:00,1.8533,1.85343,1.85231,1.85321,1849399999.0
2005-02-09 02:30:00,1.85305,1.85366,1.85257,1.85351,1725749997.0
2005-02-09 03:00:00,1.85364,1.85405,1.85289,1.85319,1369299998.0
2005-02-09 03:30:00,1.85318,1.85338,1.85235,1.85235,1605200003.0
2005-02-09 04:00:00,1.85228,1.85276,1.85199,1.85218,1675099993.0
2005-02-09 04:30:00,1.85236,1.85305,1.8523,1.85263,1494799999.0
2005-02-09 05:00:00,1.85278,1.853,1.84974,1.85275,1390399995.0
2005-02-09 05:30:00,1.85276,1.85334,1.85255,1.8531,1517700004.0
2005-02-09 06:00:00,1.85315,1.85343,1.85277,1.85323,1420100003.0
2005-02-09 06:30:00,1.8532,1.85497,1.85294,1.85374,1685399996.0
2005-02-09 07:00:00,1.85399,1.85445,1.85288,1.85442,1755600004.0
2005-02-09 07:30:00,1.8545,1.85915,1.85091,1.85848,1834000004.0
2005-02-09 08:00:00,1.85832,1.85891,1.85673,1.8573,2018800003.0
2005-02-09 08:30:00,1.85725,1.85763,1.85508,1.85627,1917000000.0
2005-02-09 09:00:00,1.85629,1.85869,1.85609,1.8572,1978299994.0
2005-02-09 09:30:00,1.85738,1.85897,1.85738,1.85831,1797500001.0
2005-02-09 10:00:00,1.85846,1.85846,1.85498,1.85595,1807650004.0
2005-02-09 10:30:00,1.8561,1.85738,1.85601,1.85726,2015950007.0
2005-02-09 11:00:00,1.8573,1.85825,1.85579,1.85579,2009800002.0
2005-02-09 11:30:00,1.85568,1.86285,1.85568,1.86274,2326299993.0
2005-02-09 12:00:00,1.86297,1.86402,1.86091,1.86183,1794399993.0
2005-02-09 12:30:00,1.86221,1.86337,1.86189,1.86254,2094649997.0
2005-02-09 13:00:00,1.86268,1.86346,1.86147,1.86318,2001950003.0
2005-02-09 13:30:00,1.86288,1.86393,1.8614,1.86191,2213669990.0
2005-02-09 14:00:00,1.86194,1.86276,1.8609,1.86262,1871400000.0
2005-02-09 14:30:00,1.86271,1.86271,1.86164,1.86164,1886749999.0
2005-02-09 15:00:00,1.86166,1.86169,1.85932,1.8605,1979700005.0
2005-02-09 15:30:00,1.8605,1.861,1.85701,1.85752,1907199998.0
2005-02-09 16:00:00,1.85757,1.85835,1.85531,1.85568,2285750009.0
2005-02-09 16:30:00,1.85552,1.85649,1.85454,1.85553,2115349993.0
2005-02-09 17:00:00,1.8556,1.858,1.85489,1.85711,1923100008.0
2005-02-09 17:30:00,1.85717,1.85897,1.85678,1.85739,2046899992.0
2005-02-09 18:00:00,1.85765,1.85929,1.8566,1.85774,21525099988.0
2005-02-09 18:30:00,1.85782,1.85928,1.85589,1.85754,10572896989.0
2005-02-09 19:00:00,1.85757,1.85844,1.85684,1.85794,9499699993.0
2005-02-09 19:30:00,1.85786,1.85847,1.85649,1.85691,8032649997.0
2005-02-09 20:00:00,1.85698,1.85841,1.85647,1.85769,6212919980.0
2005-02-09 20:30:00,1.85772,1.85847,1.85702,1.85828,9720200002.0
2005-02-09 21:00:00,1.8584,1.85977,1.85815,1.85848,4979349988.0
2005-02-09 21:30:00,1.85838,1.85871,1.85723,1.85777,3596969995.0
2005-02-09 22:00:00,1.85797,1.85855,1.85785,1.85827,3421549996.0
2005-02-09 22:30:00,1.85831,1.85905,1.85777,1.85855,2388899992.0
2005-02-09 23:00:00,1.85855,1.85912,1.85826,1.85872,1605169996.0
2005-02-09 23:30:00,1.85875,1.85929,1.85778,1.85797,1278099994.0
2005-02-10 00:00:00,1.85793,1.85836,1.85752,1.85782,1830599994.0
2005-02-10 00:30:00,1.85785,1.85865,1.85774,1.8584,1386499999.0
2005-02-10 01:00:00,1.8584,1.8588,1.85799,1.85873,1677020001.0
2005-02-10 01:30:00,1.85903,1.85939,1.85834,1.85869,1801100002.0
2005-02-10 02:00:00,1.85885,1.86053,1.85876,1.8604,1749899997.0
2005-02-10 02:30:00,1.86015,1.86212,1.85975,1.86101,1615600002.0
2005-02-10 03:00:00,1.86105,1.8613,1.86036,1.8606,1399200000.0
2005-02-10 03:30:00,1.86054,1.86054,1.85924,1.8594,1385799999.0
2005-02-10 04:00:00,1.85938,1.85965,1.85883,1.85945,1601700003.0
2005-02-10 04:30:00,1.85942,1.85979,1.85917,1.85934,1403099992.0
2005-02-10 05:00:00,1.85945,1.85972,1.85918,1.85962,1527599993.0
2005-02-10 05:30:00,1.8595,1.86035,1.85939,1.85974,1585100000.0
2005-02-10 06:00:00,1.85982,1.86107,1.85966,1.86078,2000800002.0
2005-02-10 06:30:00,1.86065,1.86154,1.86063,1.861,1481800003.0
2005-02-10 07:00:00,1.86119,1.86147,1.86003,1.86115,1939849998.0
2005-02-10 07:30:00,1.86126,1.86166,1.86091,1.86158,1607899993.0
2005-02-10 08:00:00,1.86166,1.86196,1.86127,1.86133,1849500002.0
2005-02-10 08:30:00,1.86135,1.86215,1.86078,1.86108,1903500004.0
2005-02-10 09:00:00,1.8613,1.86186,1.86049,1.86102,1871299995.0
2005-02-10 09:30:00,1.8611,1.86218,1.86074,1.8616,1736900000.0
2005-02-10 10:00:00,1.8615,1.86234,1.85888,1.85996,2010400000.0
2005-02-10 10:30:00,1.86017,1.86143,1.85834,1.85971,1718900001.0
2005-02-10 11:00:00,1.85992,1.86035,1.85853,1.85973,1994499996.0
2005-02-10 11:30:00,1.85963,1.86047,1.85902,1.86023,2290619995.0
2005-02-10 12:00:00,1.86041,1.86066,1.85926,1.85997,1872399995.0
2005-02-10 12:30:00,1.85995,1.86057,1.85936,1.85964,1851000007.0
2005-02-10 13:00:00,1.8597,1.86111,1.8597,1.86013,1755719994.0
2005-02-10 13:30:00,1.86008,1.86111,1.85761,1.85941,1827099993.0
2005-02-10 14:00:00,1.85945,1.8597,1.85797,1.8584,1914499997.0
2005-02-10 14:30:00,1.85855,1.85874,1.85733,1.85733,2201399997.0
2005-02-10 15:00:00,1.85748,1.85806,1.85599,1.8573,2078669998.0
2005-02-10 15:30:00,1.85622,1.85622,1.85083,1.8559,2281500002.0
2005-02-10 16:00:00,1.85478,1.86026,1.85306,1.85916,2318900008.0
2005-02-10 16:30:00,1.85868,1.86588,1.85868,1.86536,2081699995.0
2005-02-10 17:00:00,1.86581,1.8702,1.86557,1.86796,1817799997.0
2005-02-10 17:30:00,1.86778,1.87083,1.86778,1.87066,2200700003.0
2005-02-10 18:00:00,1.87095,1.87277,1.86861,1.87069,22463789994.0
2005-02-10 18:30:00,1.87098,1.8719,1.86894,1.87021,10619019990.0
2005-02-10 19:00:00,1.87043,1.87287,1.8688,1.87209,9383546980.0
2005-02-10 19:30:00,1.87257,1.87268,1.86933,1.87223,7895046976.0
2005-02-10 20:00:00,1.87244,1.87282,1.87068,1.8712,6884569990.0
2005-02-10 20:30:00,1.87119,1.87125,1.86992,1.87,9442469985.0
2005-02-10 21:00:00,1.87,1.87007,1.86928,1.86964,5242699982.0
2005-02-10 21:30:00,1.86962,1.86963,1.86808,1.86808,3959200007.0
2005-02-10 22:00:00,1.86821,1.8692,1.86804,1.86893,3359999992.0
2005-02-10 22:30:00,1.86895,1.86939,1.86865,1.86886,2457969983.0
2005-02-10 23:00:00,1.86865,1.86898,1.8682,1.86848,1693399997.0
2005-02-10 23:30:00,1.86836,1.86892,1.86775,1.86835,1614999998.0
2005-02-11 00:00:00,1.86842,1.87012,1.8682,1.86912,1760699996.0
2005-02-11 00:30:00,1.86893,1.86893,1.86796,1.86803,1505099992.0
2005-02-11 01:00:00,1.86809,1.86857,1.86775,1.8679,1536369999.0
2005-02-11 01:30:00,1.86795,1.86824,1.86738,1.8676,1424699998.0
2005-02-11 02:00:00,1.86762,1.8683,1.8676,1.86815,1708799998.0
2005-02-11 02:30:00,1.86818,1.86829,1.86753,1.86809,1873799994.0
2005-02-11 03:00:00,1.86807,1.86807,1.86711,1.86745,1560500013.0
2005-02-11 03:30:00,1.86745,1.86838,1.86717,1.86838,1617200004.0
2005-02-11 04:00:00,1.86837,1.86837,1.86741,1.86795,1397700001.0
2005-02-11 04:30:00,1.86792,1.86852,1.86784,1.86821,1395899999.0
2005-02-11 05:00:00,1.86835,1.86835,1.86709,1.86784,1309199995.0
2005-02-11 05:30:00,1.8678,1.86831,1.86755,1.868,1526300002.0
2005-02-11 06:00:00,1.86816,1.86857,1.86797,1.86852,1419000004.0
2005-02-11 06:30:00,1.8683,1.86863,1.86731,1.86768,1433399998.0
2005-02-11 07:00:00,1.86785,1.86785,1.86651,1.86752,1608199999.0
2005-02-11 07:30:00,1.8676,1.86786,1.86717,1.86735,1329400002.0
2005-02-11 08:00:00,1.86737,1.86778,1.86715,1.86725,1767749995.0
2005-02-11 08:30:00,1.8673,1.86904,1.8672,1.86858,1618199998.0
2005-02-11 09:00:00,1.86863,1.87002,1.86736,1.86787,1868949992.0
2005-02-11 09:30:00,1.86792,1.87039,1.8678,1.87014,1779500000.0
2005-02-11 10:00:00,1.86968,1.87011,1.86883,1.87008,1816900000.0
2005-02-11 10:30:00,1.87018,1.87061,1.86904,1.86948,1923370009.0
2005-02-11 11:00:00,1.86953,1.86978,1.8687,1.86894,1871499995.0
2005-02-11 11:30:00,1.86893,1.8695,1.86874,1.86892,1981399994.0
2005-02-11 12:00:00,1.86888,1.86888,1.86659,1.86738,1756350015.0
2005-02-11 12:30:00,1.86746,1.8676,1.86558,1.86606,2094699994.0
2005-02-11 13:00:00,1.86622,1.86726,1.86536,1.86541,2012499998.0
2005-02-11 13:30:00,1.86545,1.86585,1.8651,1.86581,1854399994.0
2005-02-11 14:00:00,1.8654,1.86585,1.86321,1.86406,1839199995.0
2005-02-11 14:30:00,1.86408,1.86489,1.86343,1.86358,1927000003.0
2005-02-11 15:00:00,1.86355,1.86492,1.86249,1.86453,2033499992.0
2005-02-11 15:30:00,1.86463,1.86695,1.86422,1.8666,2158449997.0
2005-02-11 16:00:00,1.86658,1.86661,1.8645,1.86468,2322799996.0
2005-02-11 16:30:00,1.86472,1.865,1.86347,1.864,2136200003.0
2005-02-11 17:00:00,1.86403,1.8663,1.86394,1.86503,2170050000.0
2005-02-11 17:30:00,1.86511,1.86577,1.86422,1.86486,1998249997.0
2005-02-11 18:00:00,1.86514,1.86713,1.86465,1.86673,22698269989.0
2005-02-11 18:30:00,1.8668,1.86852,1.86408,1.86528,10443410974.0
2005-02-11 19:00:00,1.86546,1.86806,1.8647,1.86662,8991799982.0
2005-02-11 19:30:00,1.86674,1.867,1.86546,1.86675,7788669988.0
2005-02-11 20:00:00,1.86678,1.86678,1.86504,1.8655,6149769994.0
2005-02-11 20:30:00,1.86557,1.86702,1.86546,1.86655,9431316986.0
2005-02-11 21:00:00,1.86663,1.86716,1.86549,1.86617,5150846983.0
2005-02-11 21:30:00,1.86607,1.86733,1.8659,1.8671,3875549999.0
2005-02-11 22:00:00,1.86714,1.86725,1.86658,1.86658,3523747008.0
2005-02-11 22:30:00,1.86661,1.86803,1.8665,1.86757,2403599999.0
2005-02-11 23:00:00,1.86765,1.86789,1.86703,1.86754,1737846990.0
2005-02-11 23:30:00,1.86752,1.86852,1.86739,1.86824,1941500002.0
2005-02-14 00:00:00,1.8693,1.8699,1.8693,1.8695,417600000.0
2005-02-14 00:30:00,1.8695,1.8695,1.8685,1.8691,556800000.0
2005-02-14 01:00:00,1.8693,1.8702,1.8676,1.8702,974400000.0
2005-02-14 01:30:00,1.8702,1.8717,1.8699,1.8717,939600000.0
2005-02-14 02:00:00,1.86897,1.87007,1.86562,1.87007,1849499999.0
2005-02-14 02:30:00,1.87011,1.87166,1.86956,1.87148,1864920005.0
2005-02-14 03:00:00,1.87175,1.87604,1.87172,1.87554,2037100004.0
2005-02-14 03:30:00,1.87565,1.87873,1.87565,1.87706,1890199995.0
2005-02-14 04:00:00,1.87683,1.87699,1.8755,1.87695,1798699993.0
2005-02-14 04:30:00,1.8768,1.87797,1.87612,1.8773,1440099996.0
2005-02-14 05:00:00,1.87734,1.87744,1.87627,1.87663,1597346992.0
2005-02-14 05:30:00,1.8767,1.87782,1.87638,1.8777,1822899990.0
2005-02-14 06:00:00,1.87775,1.87783,1.87642,1.87687,1967649997.0
2005-02-14 06:30:00,1.87687,1.87712,1.87641,1.8769,1748399995.0
2005-02-14 07:00:00,1.87707,1.87738,1.87626,1.87649,1781799995.0
2005-02-14 07:30:00,1.87657,1.87686,1.87594,1.87608,1562800003.0
2005-02-14 08:00:00,1.87604,1.87635,1.87564,1.87587,1774799995.0
2005-02-14 08:30:00,1.87598,1.87631,1.87507,1.87562,1826699993.0
2005-02-14 09:00:00,1.87568,1.87645,1.87509,1.8753,2240800003.0
2005-02-14 09:30:00,1.8754,1.8766,1.87503,1.87628,1960550005.0
2005-02-14 10:00:00,1.87628,1.87958,1.87537,1.87882,2272569999.0
2005-02-14 10:30:00,1.87996,1.88282,1.87924,1.88212,2080949989.0
2005-02-14 11:00:00,1.88212,1.88233,1.88045,1.88139,1876250000.0
2005-02-14 11:30:00,1.8816,1.8861,1.88,1.88548,2128749991.0
2005-02-14 12:00:00,1.8858,1.88663,1.88358,1.88527,1733750001.0
2005-02-14 12:30:00,1.88532,1.88554,1.88395,1.8842,2025699996.0
2005-02-14 13:00:00,1.88434,1.88632,1.88424,1.88578,1952850008.0
2005-02-14 13:30:00,1.88602,1.88717,1.88574,1.88646,2058899995.0
2005-02-14 14:00:00,1.88664,1.88722,1.88608,1.88608,2269299993.0
2005-02-14 14:30:00,1.88607,1.88678,1.88452,1.88575,1970869999.0
2005-02-14 15:00:00,1.88575,1.88838,1.8851,1.88797,2111400001.0
2005-02-14 15:30:00,1.8887,1.89031,1.88762,1.88836,1819799993.0
2005-02-14 16:00:00,1.88847,1.88974,1.88799,1.88838,1881100000.0
2005-02-14 16:30:00,1.88836,1.88851,1.88685,1.88777,1994300010.0
2005-02-14 17:00:00,1.88772,1.88788,1.88544,1.88707,2057969997.0
2005-02-14 17:30:00,1.88687,1.8877,1.88526,1.88655,2083099998.0
2005-02-14 18:00:00,1.88653,1.88986,1.8864,1.8896,23052216946.0
2005-02-14 18:30:00,1.88979,1.8915,1.88851,1.89098,10367140001.0
2005-02-14 19:00:00,1.89105,1.89147,1.88574,1.89079,9547970006.0
2005-02-14 19:30:00,1.89077,1.89093,1.88983,1.89018,8016919997.0
2005-02-14 20:00:00,1.89017,1.89025,1.88955,1.8898,6406799987.0
2005-02-14 20:30:00,1.88983,1.89034,1.88658,1.88917,9266549985.0
2005-02-14 21:00:00,1.88914,1.88937,1.8881,1.88835,5223913988.0
2005-02-14 21:30:00,1.88845,1.8893,1.88819,1.88855,3935300000.0
2005-02-14 22:00:00,1.88876,1.88876,1.88694,1.88732,3638849996.0
2005-02-14 22:30:00,1.88738,1.88807,1.88735,1.88787,2347249995.0
2005-02-14 23:00:00,1.88768,1.88855,1.88762,1.88821,1668199998.0
2005-02-14 23:30:00,1.88825,1.88865,1.88716,1.88752,1392450000.0
2005-02-15 00:00:00,1.88742,1.88801,1.88725,1.88788,1644400006.0
2005-02-15 00:30:00,1.88809,1.88809,1.88675,1.88687,1565000008.0
2005-02-15 01:00:00,1.88685,1.88733,1.88645,1.8869,1532400010.0
2005-02-15 01:30:00,1.88707,1.88753,1.88427,1.88649,1864369993.0
2005-02-15 02:00:00,1.88648,1.88771,1.88648,1.8874,1666799994.0
2005-02-15 02:30:00,1.88765,1.88765,1.88608,1.88618,1900799994.0
2005-02-15 03:00:00,1.8862,1.88636,1.8857,1.88604,1204169995.0
2005-02-15 03:30:00,1.88611,1.88641,1.88576,1.88593,1641499989.0
2005-02-15 04:00:00,1.88594,1.88687,1.88568,1.88642,2037299996.0
2005-02-15 04:30:00,1.88645,1.88661,1.88594,1.88621,1407650005.0
2005-02-15 05:00:00,1.88628,1.88628,1.88424,1.88557,1626699999.0
2005-02-15 05:30:00,1.88567,1.88578,1.88458,1.88542,1811199991.0
2005-02-15 06:00:00,1.88541,1.88602,1.88513,1.88513,1658200002.0
2005-02-15 06:30:00,1.88496,1.88582,1.8849,1.8849,1474499993.0
2005-02-15 07:00:00,1.88505,1.88598,1.88465,1.8859,1750069997.0
2005-02-15 07:30:00,1.88585,1.88689,1.88566,1.88653,1396800001.0
2005-02-15 08:00:00,1.88657,1.88817,1.88598,1.88792,2009399997.0
2005-02-15 08:30:00,1.8877,1.88918,1.88456,1.88892,1999796988.0
2005-02-15 09:00:00,1.88915,1.88915,1.88665,1.88742,1981299998.0
2005-02-15 09:30:00,1.8874,1.88795,1.88656,1.88716,1743300002.0
2005-02-15 10:00:00,1.88717,1.88757,1.88622,1.88698,1998400012.0
2005-02-15 10:30:00,1.88696,1.88913,1.88598,1.88836,2268099999.0
2005-02-15 11:00:00,1.88852,1.88904,1.88675,1.88702,1923099995.0
2005-02-15 11:30:00,1.88737,1.88891,1.88447,1.88758,2487249994.0
2005-02-15 12:00:00,1.88766,1.8885,1.88625,1.88736,1951599999.0
2005-02-15 12:30:00,1.88725,1.88748,1.88651,1.88659,2047120007.0
2005-02-15 13:00:00,1.88666,1.8873,1.88594,1.88612,2121950008.0
2005-02-15 13:30:00,1.88612,1.88627,1.88485,1.8859,2119800000.0
2005-02-15 14:00:00,1.88582,1.88657,1.88556,1.886,1684649999.0
2005-02-15 14:30:00,1.88607,1.88815,1.88575,1.88693,1887499990.0
2005-02-15 15:00:00,1.88704,1.89332,1.88672,1.89165,2226500000.0
2005-02-15 15:30:00,1.8915,1.89581,1.89147,1.89309,1972500003.0
2005-02-15 16:00:00,1.89327,1.89334,1.88566,1.8859,2012999997.0
2005-02-15 16:30:00,1.88615,1.88737,1.88512,1.88627,2340499997.0
2005-02-15 17:00:00,1.8861,1.88697,1.88312,1.88493,1796149997.0
2005-02-15 17:30:00,1.88499,1.88747,1.88436,1.88682,2006999992.0
2005-02-15 18:00:00,1.88673,1.88927,1.88661,1.88866,22718319990.0
2005-02-15 18:30:00,1.88867,1.89019,1.88804,1.8887,10729719967.0
2005-02-15 19:00:00,1.8891,1.8895,1.88883,1.88927,9378889983.0
2005-02-15 19:30:00,1.88941,1.89441,1.88935,1.89423,7675220003.0
2005-02-15 20:00:00,1.89425,1.89428,1.89237,1.89371,6520699995.0
2005-02-15 20:30:00,1.89372,1.89434,1.89212,1.89244,9683020014.0
2005-02-15 21:00:00,1.89247,1.89365,1.892,1.89342,4735050005.0
2005-02-15 21:30:00,1.89343,1.89587,1.89335,1.89487,3872750013.0
2005-02-15 22:00:00,1.89469,1.89702,1.89321,1.89647,3666569994.0
2005-02-15 22:30:00,1.89644,1.89706,1.89408,1.89626,2451599997.0
2005-02-15 23:00:00,1.89615,1.89706,1.89394,1.89649,1835049994.0
2005-02-15 23:30:00,1.89648,1.89733,1.89648,1.89675,1418799997.0
2005-02-16 00:00:00,1.89672,1.89695,1.89317,1.89533,1640350000.0
2005-02-16 00:30:00,1.89533,1.89557,1.89304,1.895,1767599999.0
2005-02-16 01:00:00,1.89511,1.89553,1.895,1.89514,1351200005.0
2005-02-16 01:30:00,1.89521,1.89575,1.89464,1.89469,1417500002.0
2005-02-16 02:00:00,1.89475,1.89478,1.89287,1.89369,1571000009.0
2005-02-16 02:30:00,1.89365,1.89405,1.89312,1.8933,1965799997.0
2005-02-16 03:00:00,1.89319,1.89372,1.89269,1.89358,1482200002.0
2005-02-16 03:30:00,1.89346,1.89383,1.89217,1.8928,1714850000.0
2005-02-16 04:00:00,1.89263,1.89317,1.89247,1.89315,1933886989.0
2005-02-16 04:30:00,1.89309,1.89396,1.89293,1.89357,1271799999.0
2005-02-16 05:00:00,1.89387,1.89428,1.8934,1.89346,1599599996.0
2005-02-16 05:30:00,1.89357,1.89435,1.89343,1.89368,1703699990.0
2005-02-16 06:00:00,1.89372,1.89437,1.89327,1.89336,1581369993.0
2005-02-16 06:30:00,1.89349,1.8937,1.89294,1.89307,1421499993.0
2005-02-16 07:00:00,1.89325,1.89433,1.89245,1.89397,1744300006.0
2005-02-16 07:30:00,1.89397,1.89454,1.89242,1.89248,1820700007.0
2005-02-16 08:00:00,1.89238,1.89278,1.89216,1.89237,1697300003.0
2005-02-16 08:30:00,1.89242,1.89248,1.89031,1.89062,1647500000.0
2005-02-16 09:00:00,1.89062,1.89268,1.89045,1.89198,1964199995.0
2005-02-16 09:30:00,1.89195,1.89399,1.89178,1.89353,2012599994.0
2005-02-16 10:00:00,1.89364,1.8949,1.89138,1.89177,1743950002.0
2005-02-16 10:30:00,1.8918,1.89272,1.89146,1.89215,2089747001.0
2005-02-16 11:00:00,1.89227,1.89231,1.88882,1.89024,2185597002.0
2005-02-16 11:30:00,1.89045,1.89222,1.89024,1.89186,2084999992.0
2005-02-16 12:00:00,1.89196,1.89211,1.89106,1.89164,1958999987.0
2005-02-16 12:30:00,1.89188,1.8921,1.88612,1.88795,2079900004.0
2005-02-16 13:00:00,1.8881,1.88843,1.88527,1.88527,1925899988.0
2005-02-16 13:30:00,1.88535,1.88581,1.88188,1.88398,2218900002.0
2005-02-16 14:00:00,1.88387,1.88483,1.88319,1.88429,1822869993.0
2005-02-16 14:30:00,1.88432,1.88668,1.88422,1.8864,1842369996.0
2005-02-16 15:00:00,1.88645,1.88698,1.88178,1.88483,2122850002.0
2005-02-16 15:30:00,1.8851,1.88554,1.88088,1.88483,2370750003.0
2005-02-16 16:00:00,1.8849,1.88521,1.88343,1.88412,1953999996.0
2005-02-16 16:30:00,1.88395,1.88419,1.88162,1.88233,2352999995.0
2005-02-16 17:00:00,1.88223,1.88246,1.87558,1.87667,1918896999.0
2005-02-16 17:30:00,1.87672,1.87845,1.87517,1.8784,2011199996.0
2005-02-16 18:00:00,1.87835,1.87865,1.87669,1.87687,22764620001.0
2005-02-16 18:30:00,1.8769,1.87795,1.87628,1.87732,11137100004.0
2005-02-16 19:00:00,1.87743,1.87875,1.87516,1.87669,9360446986.0
2005-02-16 19:30:00,1.87673,1.88147,1.87653,1.88058,7888749996.0
2005-02-16 20:00:00,1.88047,1.8836,1.87632,1.8832,6463650002.0
2005-02-16 20:30:00,1.88354,1.88735,1.8831,1.88653,9490049971.0
2005-02-16 21:00:00,1.88655,1.88668,1.88558,1.88594,5521300000.0
2005-02-16 21:30:00,1.88592,1.88656,1.88556,1.88565,3746400003.0
2005-02-16 22:00:00,1.88578,1.88583,1.88479,1.88514,3524269988.0
2005-02-16 22:30:00,1.88524,1.88527,1.88334,1.88445,2419746997.0
2005-02-16 23:00:00,1.88427,1.8853,1.88379,1.88497,1486599993.0
2005-02-16 23:30:00,1.88509,1.88519,1.88367,1.88491,1477299991.0
2005-02-17 00:00:00,1.88503,1.8854,1.8843,1.885,1643099999.0
2005-02-17 00:30:00,1.8851,1.88544,1.88335,1.8839,1673599993.0
2005-02-17 01:00:00,1.88391,1.88452,1.88376,1.88409,1672249996.0
2005-02-17 01:30:00,1.88421,1.88455,1.88337,1.88385,1210099997.0
2005-02-17 02:00:00,1.88383,1.8845,1.88317,1.88398,1749499994.0
2005-02-17 02:30:00,1.88392,1.88443,1.88365,1.88417,1645169999.0
2005-02-17 03:00:00,1.88414,1.88483,1.88403,1.88452,1484699994.0
2005-02-17 03:30:00,1.88459,1.885,1.88452,1.88488,1595099997.0
2005-02-17 04:00:00,1.88485,1.88567,1.88364,1.88469,1416899996.0
2005-02-17 04:30:00,1.88469,1.88547,1.88468,1.88532,1394400007.0
2005-02-17 05:00:00,1.88544,1.88576,1.88485,1.88498,1288300000.0
2005-02-17 05:30:00,1.885,1.88509,1.88441,1.8848,1631700001.0
2005-02-17 06:00:00,1.88495,1.88547,1.88477,1.88536,1682499994.0
2005-02-17 06:30:00,1.88539,1.88573,1.88507,1.88536,1191499998.0
2005-02-17 07:00:00,1.88567,1.88578,1.88515,1.88545,1878549993.0
2005-02-17 07:30:00,1.8855,1.88578,1.88523,1.8855,1665900002.0
2005-02-17 08:00:00,1.8854,1.88576,1.8852,1.88557,1971899993.0
2005-02-17 08:30:00,1.8856,1.88578,1.88345,1.88491,1821599999.0
2005-02-17 09:00:00,1.88495,1.88572,1.88421,1.88568,2153499999.0
2005-02-17 09:30:00,1.88563,1.88786,1.88539,1.88671,1886899992.0
2005-02-17 10:00:00,1.88675,1.889,1.88629,1.8884,1705899997.0
2005-02-17 10:30:00,1.8886,1.88952,1.88764,1.8891,1968969998.0
2005-02-17 11:00:00,1.88903,1.88954,1.8877,1.88843,2029549992.0
2005-02-17 11:30:00,1.88907,1.8926,1.88827,1.89106,2330320003.0
2005-02-17 12:00:00,1.89139,1.89238,1.89018,1.8905,1907600006.0
2005-02-17 12:30:00,1.89053,1.89053,1.88851,1.89028,2065799995.0
2005-02-17 13:00:00,1.89037,1.89102,1.88913,1.88991,1891899997.0
2005-02-17 13:30:00,1.88997,1.89067,1.88899,1.88984,1839400000.0
2005-02-17 14:00:00,1.88984,1.89024,1.88682,1.88744,1938099993.0
2005-02-17 14:30:00,1.88739,1.88739,1.88625,1.88693,2153000003.0
2005-02-17 15:00:00,1.88722,1.88776,1.88606,1.8877,1838700000.0
2005-02-17 15:30:00,1.88753,1.88753,1.88522,1.88627,2109869990.0
2005-02-17 16:00:00,1.88621,1.88652,1.88411,1.8863,1940869992.0
2005-02-17 16:30:00,1.88627,1.88903,1.88555,1.88839,2303899989.0
2005-02-17 17:00:00,1.88835,1.89048,1.88786,1.88997,1733999996.0
2005-02-17 17:30:00,1.88995,1.89007,1.88843,1.88997,2006096988.0
2005-02-17 18:00:00,1.89018,1.89227,1.89018,1.89154,22501163931.0
2005-02-17 18:30:00,1.89178,1.89536,1.89164,1.89436,10293099992.0
2005-02-17 19:00:00,1.89411,1.89451,1.89165,1.89428,9556599987.0
2005-02-17 19:30:00,1.89433,1.89502,1.89255,1.89411,8048749985.0
2005-02-17 20:00:00,1.89415,1.89504,1.89355,1.89379,6371399990.0
2005-02-17 20:30:00,1.89384,1.89454,1.89305,1.89334,9150599978.0
2005-02-17 21:00:00,1.89345,1.89561,1.89263,1.89497,5405700004.0
2005-02-17 21:30:00,1.89497,1.89539,1.89396,1.89404,3863370007.0
2005-02-17 22:00:00,1.8941,1.89529,1.89324,1.89506,3293449986.0
2005-02-17 22:30:00,1.8953,1.89533,1.89458,1.89506,2467069998.0
2005-02-17 23:00:00,1.89505,1.89533,1.8944,1.89466,1469050000.0
2005-02-17 23:30:00,1.89425,1.89509,1.8925,1.89505,1333249999.0
2005-02-18 00:00:00,1.89502,1.89549,1.89289,1.89483,1612500000.0
2005-02-18 00:30:00,1.89477,1.89506,1.89277,1.89463,1499200004.0
2005-02-18 01:00:00,1.8947,1.89487,1.89336,1.8938,1238599998.0
2005-02-18 01:30:00,1.89391,1.89436,1.89275,1.89432,1714650001.0
2005-02-18 02:00:00,1.89435,1.89462,1.8931,1.89398,1798100001.0
2005-02-18 02:30:00,1.89392,1.89404,1.89211,1.89215,1701750002.0
2005-02-18 03:00:00,1.89219,1.89258,1.89169,1.89232,1641549998.0
2005-02-18 03:30:00,1.89235,1.89255,1.89171,1.89195,1832399992.0
2005-02-18 04:00:00,1.89205,1.89301,1.89156,1.89207,1633769996.0
2005-02-18 04:30:00,1.89209,1.89308,1.89205,1.89293,1405699996.0
2005-02-18 05:00:00,1.89303,1.89346,1.89202,1.8932,1337299995.0
2005-02-18 05:30:00,1.8932,1.89397,1.89295,1.8935,1554199995.0
2005-02-18 06:00:00,1.89355,1.8938,1.89329,1.89375,1527100004.0
2005-02-18 06:30:00,1.89341,1.89363,1.89254,1.89266,1304800003.0
2005-02-18 07:00:00,1.89275,1.89328,1.89268,1.89315,1762946987.0
2005-02-18 07:30:00,1.89318,1.89351,1.89286,1.89345,1390799998.0
2005-02-18 08:00:00,1.89347,1.89356,1.89272,1.8928,1723899992.0
2005-02-18 08:30:00,1.89275,1.89415,1.89244,1.8931,1770400002.0
2005-02-18 09:00:00,1.89306,1.89378,1.89158,1.89304,1738220004.0
2005-02-18 09:30:00,1.89315,1.89527,1.89315,1.89483,1720699999.0
2005-02-18 10:00:00,1.89493,1.89538,1.89374,1.8948,1895300001.0
2005-02-18 10:30:00,1.89473,1.89545,1.89387,1.89536,1971019997.0
2005-02-18 11:00:00,1.89545,1.89563,1.8937,1.89393,2038099995.0
2005-02-18 11:30:00,1.89387,1.89676,1.89303,1.89545,2113299991.0
2005-02-18 12:00:00,1.89561,1.89598,1.89381,1.89401,2054046998.0
2005-02-18 12:30:00,1.89414,1.89499,1.89228,1.89296,2031399997.0
2005-02-18 13:00:00,1.893,1.8933,1.89206,1.89219,1743699999.0
2005-02-18 13:30:00,1.89224,1.89303,1.89045,1.89157,2183200000.0
2005-02-18 14:00:00,1.89174,1.89285,1.89133,1.89263,1885899993.0
2005-02-18 14:30:00,1.89287,1.89361,1.8917,1.89306,2003149987.0
2005-02-18 15:00:00,1.89303,1.89307,1.89158,1.89265,2287100009.0
2005-02-18 15:30:00,1.89257,1.8929,1.88946,1.8929,2145699989.0
2005-02-18 16:00:00,1.89305,1.8941,1.89236,1.89268,2118869990.0
2005-02-18 16:30:00,1.89251,1.89468,1.89211,1.89451,2024000005.0
2005-02-18 17:00:00,1.89437,1.89459,1.89293,1.8933,1977150000.0
2005-02-18 17:30:00,1.89324,1.89485,1.89324,1.89395,1765600004.0
2005-02-18 18:00:00,1.89417,1.89487,1.89337,1.89445,23338439993.0
2005-02-18 18:30:00,1.89466,1.89505,1.89341,1.89343,10335549992.0
2005-02-18 19:00:00,1.89356,1.89399,1.89193,1.89345,9312169995.0
2005-02-18 19:30:00,1.89345,1.89403,1.89282,1.89322,7692450020.0
2005-02-18 20:00:00,1.89335,1.89425,1.89288,1.89354,6254799982.0
2005-02-18 20:30:00,1.89353,1.89418,1.89288,1.89302,9266449991.0
2005-02-18 21:00:00,1.893,1.89465,1.89286,1.89448,5154449984.0
2005-02-18 21:30:00,1.89443,1.89503,1.8938,1.89385,3805899999.0
2005-02-18 22:00:00,1.8939,1.89426,1.89368,1.89405,3133549991.0
2005-02-18 22:30:00,1.89399,1.89413,1.89347,1.89357,2647999999.0
2005-02-18 23:00:00,1.89346,1.89526,1.89344,1.89445,1780899991.0
2005-02-18 23:30:00,1.89442,1.89454,1.89349,1.89396,1536796991.0
2005-02-21 00:00:00,1.8933,1.8937,1.8931,1.8931,939400014.0
2005-02-21 00:30:00,1.8933,1.8935,1.8931,1.8933,805200012.0
2005-02-21 01:00:00,1.8935,1.8941,1.8933,1.8937,1274900019.0
2005-02-21 01:30:00,1.8935,1.8937,1.8929,1.8929,1073600016.0
2005-02-21 02:00:00,1.89322,1.89378,1.89302,1.89345,1528800003.0
2005-02-21 02:30:00,1.8934,1.89353,1.89209,1.89273,1503600001.0
2005-02-21 03:00:00,1.89277,1.89288,1.89135,1.89177,1313746992.0
2005-02-21 03:30:00,1.89185,1.89195,1.89056,1.89112,1587199999.0
2005-02-21 04:00:00,1.89125,1.89183,1.89079,1.89155,1634346992.0
2005-02-21 04:30:00,1.89153,1.89192,1.89143,1.89153,1371299995.0
2005-02-21 05:00:00,1.89157,1.89236,1.89145,1.8922,1531700005.0
2005-02-21 05:30:00,1.8922,1.8924,1.89112,1.89168,1797099993.0
2005-02-21 06:00:00,1.89213,1.89317,1.89206,1.89272,1891900003.0
2005-02-21 06:30:00,1.8926,1.8931,1.89244,1.89277,1307500003.0
2005-02-21 07:00:00,1.89292,1.89292,1.89224,1.89245,1429399998.0
2005-02-21 07:30:00,1.89245,1.8929,1.89206,1.89286,1312869995.0
2005-02-21 08:00:00,1.89274,1.89291,1.89232,1.89274,1772117001.0
2005-02-21 08:30:00,1.89273,1.89412,1.89268,1.89392,1995799999.0
2005-02-21 09:00:00,1.89397,1.89511,1.89356,1.89384,1932650003.0
2005-02-21 09:30:00,1.89417,1.89465,1.89373,1.89432,1735200000.0
2005-02-21 10:00:00,1.89434,1.8989,1.894,1.89807,2030999998.0
2005-02-21 10:30:00,1.89815,1.89927,1.89806,1.89847,1931500005.0
2005-02-21 11:00:00,1.89847,1.89945,1.89628,1.89735,2084270004.0
2005-02-21 11:30:00,1.89725,1.89741,1.89629,1.89732,2393100004.0
2005-02-21 12:00:00,1.89742,1.89756,1.89635,1.89642,1978400000.0
2005-02-21 12:30:00,1.89644,1.8974,1.89423,1.89464,1887016993.0
2005-02-21 13:00:00,1.8946,1.89473,1.89325,1.89421,2076349991.0
2005-02-21 13:30:00,1.8942,1.89502,1.89372,1.8949,1730519995.0
2005-02-21 14:00:00,1.89488,1.89575,1.89378,1.89483,1574800002.0
2005-02-21 14:30:00,1.89484,1.89531,1.89415,1.89432,2131649995.0
2005-02-21 15:00:00,1.89438,1.89488,1.89367,1.89441,2088050006.0
2005-02-21 15:30:00,1.8945,1.89549,1.89403,1.89541,1912799999.0
2005-02-21 16:00:00,1.89543,1.89618,1.89504,1.89597,1838750000.0
2005-02-21 16:30:00,1.89573,1.89589,1.89494,1.89516,1985200004.0
2005-02-21 17:00:00,1.895,1.89511,1.89455,1.8948,2303000005.0
2005-02-21 17:30:00,1.89485,1.89715,1.89471,1.89701,1951699995.0
2005-02-21 18:00:00,1.89685,1.89765,1.89605,1.89697,22200193985.0
2005-02-21 18:30:00,1.89713,1.89736,1.89619,1.89644,10455493980.0
2005-02-21 19:00:00,1.89642,1.89717,1.89579,1.89699,9299800002.0
2005-02-21 19:30:00,1.89694,1.89766,1.89669,1.89732,7755809993.0
2005-02-21 20:00:00,1.89722,1.89781,1.89694,1.8974,6216400003.0
2005-02-21 20:30:00,1.8974,1.89829,1.89701,1.8978,9582420017.0
2005-02-21 21:00:00,1.89784,1.8981,1.89743,1.89743,4770650001.0
2005-02-21 21:30:00,1.89725,1.89758,1.89597,1.89675,4047596999.0
2005-02-21 22:00:00,1.8966,1.89694,1.89596,1.89601,3240269996.0
2005-02-21 22:30:00,1.8961,1.89694,1.8959,1.89625,2485769990.0
2005-02-21 23:00:00,1.8962,1.89655,1.89582,1.89602,1264099989.0
2005-02-21 23:30:00,1.89602,1.89682,1.8958,1.89679,1168600001.0
2005-02-22 00:00:00,1.89673,1.89699,1.89571,1.89585,1442739994.0
2005-02-22 00:30:00,1.89585,1.8963,1.89564,1.89587,1310600001.0
2005-02-22 01:00:00,1.89577,1.89619,1.89551,1.89593,1607099993.0
2005-02-22 01:30:00,1.89602,1.89708,1.89572,1.89613,1653670001.0
2005-02-22 02:00:00,1.89613,1.89637,1.89533,1.89558,1444099997.0
2005-02-22 02:30:00,1.89558,1.89628,1.89531,1.89565,2125950000.0
2005-02-22 03:00:00,1.89563,1.89563,1.89489,1.89505,1614899997.0
2005-02-22 03:30:00,1.89515,1.89677,1.89492,1.89649,1579299993.0
2005-02-22 04:00:00,1.89648,1.89738,1.89629,1.8971,1933399996.0
2005-02-22 04:30:00,1.8971,1.89941,1.89697,1.89895,1995300008.0
2005-02-22 05:00:00,1.89903,1.90296,1.89897,1.90285,2106769989.0
2005-02-22 05:30:00,1.90307,1.90307,1.90073,1.90125,2050499987.0
2005-02-22 06:00:00,1.90157,1.90447,1.90126,1.90347,1977346996.0
2005-02-22 06:30:00,1.9036,1.90411,1.90335,1.90359,1547300007.0
2005-02-22 07:00:00,1.9037,1.90553,1.90369,1.90553,1899299997.0
2005-02-22 07:30:00,1.90545,1.90756,1.90319,1.9068,1660900002.0
2005-02-22 08:00:00,1.90689,1.9073,1.90559,1.90708,2006099993.0
2005-02-22 08:30:00,1.90702,1.90761,1.90626,1.90715,1686900006.0
2005-02-22 09:00:00,1.90715,1.90849,1.90579,1.90756,1964200001.0
2005-02-22 09:30:00,1.90757,1.9083,1.90478,1.90792,2027399999.0
2005-02-22 10:00:00,1.9077,1.90839,1.90467,1.90508,2010099994.0
2005-02-22 10:30:00,1.9054,1.90766,1.90522,1.90616,1884799990.0
2005-02-22 11:00:00,1.90612,1.90886,1.90551,1.90841,2065149999.0
2005-02-22 11:30:00,1.90843,1.90852,1.90666,1.90774,2048049997.0
2005-02-22 12:00:00,1.90787,1.91019,1.90758,1.9096,1868699990.0
2005-02-22 12:30:00,1.9096,1.91357,1.90783,1.91097,2033500000.0
2005-02-22 13:00:00,1.9113,1.91185,1.91026,1.91106,2054950004.0
2005-02-22 13:30:00,1.91123,1.91147,1.90921,1.91042,2083750005.0
2005-02-22 14:00:00,1.91067,1.9107,1.90957,1.90957,1894000000.0
2005-02-22 14:30:00,1.90961,1.90961,1.90695,1.90746,2135500000.0
2005-02-22 15:00:00,1.90751,1.91099,1.90705,1.91048,2080199991.0
2005-02-22 15:30:00,1.91043,1.91051,1.90627,1.90821,2098539997.0
2005-02-22 16:00:00,1.90841,1.90874,1.9065,1.90686,1928999991.0
2005-02-22 16:30:00,1.9068,1.90726,1.90542,1.90553,2128749989.0
2005-02-22 17:00:00,1.9055,1.90714,1.90326,1.90421,2189070002.0
2005-02-22 17:30:00,1.90424,1.90607,1.90321,1.90535,1860150007.0
2005-02-22 18:00:00,1.90543,1.90937,1.90274,1.9087,22849516965.0
2005-02-22 18:30:00,1.90868,1.90944,1.9078,1.90833,10856196970.0
2005-02-22 19:00:00,1.90852,1.90888,1.90731,1.90734,9073049969.0
2005-02-22 19:30:00,1.90733,1.90817,1.90698,1.90775,7741749967.0
2005-02-22 20:00:00,1.9078,1.90783,1.90599,1.9075,6483169995.0
2005-02-22 20:30:00,1.90755,1.91019,1.90748,1.90978,9269319986.0
2005-02-22 21:00:00,1.90985,1.91077,1.90889,1.91029,5069199991.0
2005-02-22 21:30:00,1.91027,1.91209,1.90818,1.91135,3946799996.0
2005-02-22 22:00:00,1.91159,1.91163,1.91015,1.91098,3582697004.0
2005-02-22 22:30:00,1.91101,1.91155,1.91021,1.9104,2358570006.0
2005-02-22 23:00:00,1.91044,1.911,1.91008,1.9109,1572599994.0
2005-02-22 23:30:00,1.91091,1.91162,1.91018,1.91117,1559100001.0
2005-02-23 00:00:00,1.91149,1.9115,1.90879,1.9104,1628650002.0
2005-02-23 00:30:00,1.91034,1.91077,1.90987,1.91011,1650799998.0
2005-02-23 01:00:00,1.91023,1.9113,1.91012,1.91098,1351850000.0
2005-02-23 01:30:00,1.91103,1.91131,1.9104,1.91062,1524146989.0
2005-02-23 02:00:00,1.91061,1.91091,1.90946,1.91002,2333650009.0
2005-02-23 02:30:00,1.90998,1.91033,1.90699,1.90759,2615399997.0
2005-02-23 03:00:00,1.90763,1.90808,1.90464,1.90522,2313300000.0
2005-02-23 03:30:00,1.9053,1.90719,1.90526,1.90668,2414299999.0
2005-02-23 04:00:00,1.9068,1.90957,1.90671,1.90846,2723599994.0
2005-02-23 04:30:00,1.90865,1.91149,1.9082,1.91052,2521799996.0
2005-02-23 05:00:00,1.91057,1.91062,1.90595,1.90807,2341300011.0
2005-02-23 05:30:00,1.90801,1.90822,1.90723,1.9075,2578099987.0
2005-02-23 06:00:00,1.90743,1.90829,1.90691,1.90822,1910599996.0
2005-02-23 06:30:00,1.90827,1.9084,1.90697,1.90721,1577599995.0
2005-02-23 07:00:00,1.90739,1.90749,1.90685,1.9074,1497000004.0
2005-02-23 07:30:00,1.9073,1.90798,1.90685,1.9078,1545750004.0
2005-02-23 08:00:00,1.90776,1.90857,1.90767,1.90828,1813400005.0
2005-02-23 08:30:00,1.9085,1.90867,1.90603,1.90749,1824749997.0
2005-02-23 09:00:00,1.90741,1.90789,1.90574,1.90688,1851299995.0
2005-02-23 09:30:00,1.90687,1.90694,1.90396,1.90558,1929999995.0
2005-02-23 10:00:00,1.90567,1.90679,1.90515,1.90593,2047299998.0
2005-02-23 10:30:00,1.90585,1.9085,1.90552,1.90674,1925899997.0
2005-02-23 11:00:00,1.90715,1.91015,1.90658,1.9079,2063199998.0
2005-02-23 11:30:00,1.9099,1.91058,1.90776,1.90945,2207899996.0
2005-02-23 12:00:00,1.90968,1.91027,1.90812,1.90867,2349400003.0
2005-02-23 12:30:00,1.90873,1.9089,1.90697,1.90703,1863550000.0
2005-02-23 13:00:00,1.90745,1.90797,1.9067,1.90765,2290499993.0
2005-02-23 13:30:00,1.90765,1.90851,1.9073,1.90826,1882300001.0
2005-02-23 14:00:00,1.90855,1.90872,1.9077,1.9081,1687199997.0
2005-02-23 14:30:00,1.90818,1.90972,1.90735,1.90858,1863500009.0
2005-02-23 15:00:00,1.90855,1.909,1.90664,1.90684,1751699992.0
2005-02-23 15:30:00,1.90775,1.9127,1.90756,1.91208,1831299997.0
2005-02-23 16:00:00,1.91211,1.91211,1.90702,1.90766,1632699995.0
2005-02-23 16:30:00,1.9074,1.90808,1.90487,1.90808,1991400001.0
2005-02-23 17:00:00,1.90798,1.90935,1.90642,1.90756,1846699992.0
2005-02-23 17:30:00,1.90752,1.90752,1.90531,1.90531,1963270000.0
2005-02-23 18:00:00,1.90543,1.90738,1.90462,1.90644,22640160003.0
2005-02-23 18:30:00,1.90647,1.90769,1.9043,1.90721,9952200005.0
2005-02-23 19:00:00,1.9071,1.90919,1.90667,1.90864,9094700008.0
2005-02-23 19:30:00,1.90873,1.90879,1.90688,1.90703,7221946970.0
2005-02-23 20:00:00,1.90697,1.90769,1.90633,1.90728,6629149997.0
2005-02-23 20:30:00,1.90729,1.90753,1.90635,1.90685,9968300002.0
2005-02-23 21:00:00,1.90683,1.91183,1.9065,1.91053,5013399988.0
2005-02-23 21:30:00,1.9106,1.91062,1.90786,1.90973,3644809994.0
2005-02-23 22:00:00,1.90974,1.90974,1.9086,1.90904,3449970006.0
2005-02-23 22:30:00,1.90916,1.90975,1.90838,1.90916,2536999998.0
2005-02-23 23:00:00,1.90912,1.90923,1.90823,1.9086,1760149994.0
2005-02-23 23:30:00,1.90861,1.90942,1.90786,1.90828,1691300005.0
2005-02-24 00:00:00,1.90833,1.9088,1.90668,1.90698,1871100002.0
2005-02-24 00:30:00,1.90687,1.90801,1.90648,1.90695,1760299999.0
2005-02-24 01:00:00,1.90725,1.90736,1.9065,1.90693,1658749997.0
2005-02-24 01:30:00,1.90705,1.90757,1.90561,1.90584,1616300005.0
2005-02-24 02:00:00,1.90601,1.90671,1.90504,1.90645,1861500000.0
2005-02-24 02:30:00,1.9064,1.90752,1.90607,1.90712,1894299994.0
2005-02-24 03:00:00,1.90712,1.90779,1.90579,1.90711,1453247000.0
2005-02-24 03:30:00,1.90711,1.9073,1.90667,1.9069,1795000002.0
2005-02-24 04:00:00,1.90682,1.90941,1.90661,1.90919,2166119993.0
2005-02-24 04:30:00,1.90929,1.90994,1.90825,1.90879,1643199992.0
2005-02-24 05:00:00,1.90885,1.90885,1.90747,1.90862,1749400001.0
2005-02-24 05:30:00,1.9088,1.90935,1.90862,1.90882,1587399996.0
2005-02-24 06:00:00,1.90905,1.90978,1.90871,1.9097,1935100000.0
2005-02-24 06:30:00,1.90975,1.90999,1.90785,1.90867,1487200000.0
2005-02-24 07:00:00,1.90883,1.90977,1.90863,1.90935,1540500005.0
2005-02-24 07:30:00,1.90931,1.9103,1.90891,1.90918,1730850003.0
2005-02-24 08:00:00,1.90912,1.911,1.90898,1.90989,1738200002.0
2005-02-24 08:30:00,1.90996,1.91009,1.90787,1.90949,1809899992.0
2005-02-24 09:00:00,1.90941,1.91027,1.90862,1.90995,2013199992.0
2005-02-24 09:30:00,1.90992,1.91037,1.9087,1.90945,1910599993.0
2005-02-24 10:00:00,1.90921,1.90921,1.90499,1.90571,1773050005.0
2005-02-24 10:30:00,1.90575,1.90856,1.90575,1.90825,2108900001.0
2005-02-24 11:00:00,1.9084,1.90965,1.90149,1.90253,2186449997.0
2005-02-24 11:30:00,1.90272,1.90375,1.9019,1.90357,2468399993.0
2005-02-24 12:00:00,1.90366,1.90656,1.90245,1.90599,1823399988.0
2005-02-24 12:30:00,1.90606,1.90766,1.9055,1.90748,1991649993.0
2005-02-24 13:00:00,1.90749,1.90881,1.90603,1.90859,2121200002.0
2005-02-24 13:30:00,1.90863,1.91135,1.90728,1.91121,1839800003.0
2005-02-24 14:00:00,1.91125,1.9118,1.90919,1.90983,1734199990.0
2005-02-24 14:30:00,1.91,1.91124,1.90975,1.91047,1903800004.0
2005-02-24 15:00:00,1.91058,1.91108,1.90962,1.91108,2029249997.0
2005-02-24 15:30:00,1.91012,1.9113,1.90842,1.90907,1790569998.0
2005-02-24 16:00:00,1.90936,1.91348,1.9089,1.91163,1999699998.0
2005-02-24 16:30:00,1.91169,1.91185,1.90809,1.90895,2001650006.0
2005-02-24 17:00:00,1.9091,1.91066,1.90626,1.90665,1833700000.0
2005-02-24 17:30:00,1.90663,1.90827,1.90639,1.90721,2048799999.0
2005-02-24 18:00:00,1.9073,1.90981,1.90595,1.90901,22337196963.0
2005-02-24 18:30:00,1.90905,1.911,1.90709,1.91016,10702699990.0
2005-02-24 19:00:00,1.91024,1.91217,1.90992,1.91205,9365369975.0
2005-02-24 19:30:00,1.91203,1.91383,1.91182,1.91241,7806900002.0
2005-02-24 20:00:00,1.91266,1.91272,1.91138,1.91184,6682519987.0
2005-02-24 20:30:00,1.91184,1.91239,1.91049,1.91127,9120066968.0
2005-02-24 21:00:00,1.91127,1.91136,1.90968,1.91003,5180349992.0
2005-02-24 21:30:00,1.90983,1.91177,1.9095,1.9106,3821019988.0
2005-02-24 22:00:00,1.91065,1.91096,1.90988,1.9105,3469599991.0
2005-02-24 22:30:00,1.91056,1.91095,1.90967,1.91073,2722849986.0
2005-02-24 23:00:00,1.91067,1.91105,1.90747,1.9099,1805900003.0
2005-02-24 23:30:00,1.90997,1.91008,1.90886,1.90937,1395000003.0
2005-02-25 00:00:00,1.90943,1.90994,1.90895,1.90955,1556499998.0
2005-02-25 00:30:00,1.90936,1.90939,1.90757,1.90855,1650300005.0
2005-02-25 01:00:00,1.90788,1.90891,1.90721,1.90721,1535369995.0
2005-02-25 01:30:00,1.90717,1.90818,1.90689,1.907,1895650001.0
2005-02-25 02:00:00,1.9071,1.90939,1.90681,1.90855,1960099998.0
2005-02-25 02:30:00,1.90785,1.91143,1.90773,1.91126,1919399993.0
2005-02-25 03:00:00,1.91124,1.91144,1.90969,1.91134,1807547001.0
2005-02-25 03:30:00,1.91137,1.9114,1.90984,1.91073,1690949997.0
2005-02-25 04:00:00,1.91072,1.91086,1.91032,1.91065,1861300004.0
2005-02-25 04:30:00,1.91039,1.91093,1.90914,1.91052,1460200008.0
2005-02-25 05:00:00,1.9101,1.91065,1.90835,1.91018,1464000002.0
2005-02-25 05:30:00,1.91016,1.91097,1.90889,1.90975,1900519997.0
2005-02-25 06:00:00,1.90983,1.91116,1.90983,1.91052,1861549996.0
2005-02-25 06:30:00,1.91066,1.91075,1.90971,1.91014,1389150000.0
2005-02-25 07:00:00,1.91027,1.91047,1.90987,1.90994,1778499994.0
2005-02-25 07:30:00,1.90997,1.91061,1.90976,1.91005,1542800004.0
2005-02-25 08:00:00,1.91008,1.91017,1.90898,1.9097,1828900003.0
2005-02-25 08:30:00,1.90951,1.9099,1.90873,1.90877,1425869997.0
2005-02-25 09:00:00,1.90877,1.90938,1.90793,1.90855,1437800000.0
2005-02-25 09:30:00,1.90845,1.91042,1.9081,1.90984,1736199997.0
2005-02-25 10:00:00,1.90981,1.91158,1.90959,1.91126,1862850004.0
2005-02-25 10:30:00,1.91115,1.91194,1.91005,1.91008,1846049998.0
2005-02-25 11:00:00,1.90994,1.91194,1.90994,1.91135,2099849993.0
2005-02-25 11:30:00,1.91084,1.91115,1.90809,1.9082,2017899998.0
2005-02-25 12:00:00,1.9083,1.9101,1.90758,1.90967,1913500001.0
2005-02-25 12:30:00,1.90994,1.91007,1.90629,1.90925,2202999991.0
2005-02-25 13:00:00,1.90916,1.91085,1.90791,1.9095,2053099999.0
2005-02-25 13:30:00,1.90957,1.9097,1.90733,1.90835,2162100001.0
2005-02-25 14:00:00,1.90832,1.90946,1.9065,1.90774,1978199999.0
2005-02-25 14:30:00,1.9077,1.90886,1.90678,1.90857,2138749994.0
2005-02-25 15:00:00,1.90863,1.9098,1.9083,1.90849,2126896996.0
2005-02-25 15:30:00,1.90965,1.91317,1.90755,1.9119,2400599993.0
2005-02-25 16:00:00,1.91218,1.91588,1.91187,1.91381,2120399998.0
2005-02-25 16:30:00,1.91405,1.91446,1.91217,1.91256,2085439994.0
2005-02-25 17:00:00,1.91253,1.91551,1.91235,1.9141,2093400004.0
2005-02-25 17:30:00,1.91411,1.91496,1.91298,1.9148,1994199998.0
2005-02-25 18:00:00,1.91507,1.91562,1.91385,1.91513,22257539993.0
2005-02-25 18:30:00,1.91537,1.91608,1.91394,1.91451,10671216967.0
2005-02-25 19:00:00,1.9147,1.91742,1.91426,1.91729,9486149989.0
2005-02-25 19:30:00,1.91755,1.91844,1.91661,1.91766,8010699978.0
2005-02-25 20:00:00,1.9176,1.91859,1.91712,1.91732,6032799999.0
2005-02-25 20:30:00,1.91746,1.91787,1.91668,1.9175,9430049978.0
2005-02-25 21:00:00,1.9174,1.91874,1.91678,1.91831,5094349992.0
2005-02-25 21:30:00,1.91832,1.9193,1.91782,1.91786,3879516993.0
2005-02-25 22:00:00,1.91799,1.91906,1.91794,1.9185,3526349987.0
2005-02-25 22:30:00,1.91874,1.91875,1.91607,1.91816,2551250005.0
2005-02-25 23:00:00,1.91811,1.91929,1.91793,1.91893,1549869993.0
2005-02-25 23:30:00,1.91904,1.91937,1.91825,1.91923,1844900008.0
2005-02-28 00:00:00,1.9169,1.9171,1.9163,1.9169,549999980.0
2005-02-28 00:30:00,1.9169,1.9198,1.9162,1.9192,549999980.0
2005-02-28 01:00:00,1.9194,1.92,1.9156,1.9196,769999972.0
2005-02-28 01:30:00,1.9198,1.9226,1.9196,1.9219,769999972.0
2005-02-28 02:00:00,1.91928,1.91983,1.91794,1.91957,1902900005.0
2005-02-28 02:30:00,1.91958,1.92234,1.91924,1.9218,1789500002.0
2005-02-28 03:00:00,1.92172,1.9223,1.92117,1.92207,1539546990.0
2005-02-28 03:30:00,1.92208,1.9224,1.92152,1.92171,1713896997.0
2005-02-28 04:00:00,1.92168,1.92322,1.92153,1.92322,1627100004.0
2005-02-28 04:30:00,1.92315,1.92347,1.92272,1.92285,1428346994.0
2005-02-28 05:00:00,1.92293,1.92321,1.92271,1.92301,1515299996.0
2005-02-28 05:30:00,1.92301,1.92323,1.92125,1.92198,1450399995.0
2005-02-28 06:00:00,1.92227,1.92239,1.92203,1.9221,1549299989.0
2005-02-28 06:30:00,1.922,1.92207,1.92075,1.92088,1437199998.0
2005-02-28 07:00:00,1.92102,1.92147,1.92047,1.92097,1592499993.0
2005-02-28 07:30:00,1.92096,1.92181,1.92047,1.9216,2006050000.0
2005-02-28 08:00:00,1.92151,1.92292,1.92082,1.92288,1955050009.0
2005-02-28 08:30:00,1.92277,1.92302,1.92139,1.92225,1874349998.0
2005-02-28 09:00:00,1.92235,1.92292,1.92165,1.92174,1831199998.0
2005-02-28 09:30:00,1.92177,1.92228,1.91989,1.92072,2069699997.0
2005-02-28 10:00:00,1.92085,1.92314,1.91927,1.92288,2212999987.0
2005-02-28 10:30:00,1.923,1.92448,1.92288,1.92446,2100050001.0
2005-02-28 11:00:00,1.92445,1.92517,1.92328,1.92345,1936499994.0
2005-02-28 11:30:00,1.92352,1.92393,1.9221,1.92356,2040099999.0
2005-02-28 12:00:00,1.92365,1.92414,1.92282,1.92403,2014019998.0
2005-02-28 12:30:00,1.9241,1.92449,1.92309,1.92367,1902400000.0
2005-02-28 13:00:00,1.92385,1.92417,1.9225,1.92288,2069899993.0
2005-02-28 13:30:00,1.92276,1.9228,1.92046,1.92152,2132049987.0
2005-02-28 14:00:00,1.92173,1.92252,1.9214,1.9221,1807000004.0
2005-02-28 14:30:00,1.92211,1.92237,1.92119,1.92151,1710799995.0
2005-02-28 15:00:00,1.92152,1.92171,1.92098,1.9215,2004599998.0
2005-02-28 15:30:00,1.92145,1.92365,1.92036,1.92293,1958349999.0
2005-02-28 16:00:00,1.923,1.92419,1.92205,1.92284,1810899994.0
2005-02-28 16:30:00,1.92287,1.92374,1.92246,1.92257,1907199995.0
2005-02-28 17:00:00,1.92252,1.92425,1.92105,1.92397,1707000014.0
2005-02-28 17:30:00,1.92402,1.92565,1.92402,1.92523,1937369998.0
2005-02-28 18:00:00,1.92548,1.92572,1.91971,1.92498,22491296965.0
2005-02-28 18:30:00,1.92519,1.92554,1.92355,1.92424,10528796992.0
2005-02-28 19:00:00,1.92444,1.92569,1.9228,1.92317,9115099981.0
2005-02-28 19:30:00,1.9232,1.92387,1.92277,1.92277,8179449996.0
2005-02-28 20:00:00,1.92274,1.92309,1.92121,1.92232,6397999992.0
2005-02-28 20:30:00,1.92242,1.92315,1.92163,1.922,9773899996.0
2005-02-28 21:00:00,1.92202,1.92264,1.9218,1.92212,4834899996.0
2005-02-28 21:30:00,1.92212,1.92298,1.9214,1.92261,3652996992.0
2005-02-28 22:00:00,1.92275,1.92291,1.92165,1.92214,3331100004.0
2005-02-28 22:30:00,1.92225,1.92238,1.92155,1.92177,2619700005.0
2005-02-28 23:00:00,1.92174,1.92233,1.92136,1.92142,1483699991.0
2005-02-28 23:30:00,1.9214,1.92156,1.92044,1.92065,1503050000.0
2005-03-01 00:00:00,1.92073,1.92132,1.92061,1.92105,1665100004.0
2005-03-01 00:30:00,1.92101,1.92137,1.9196,1.91992,1612699996.0
2005-03-01 01:00:00,1.91981,1.92005,1.91816,1.91882,1490100001.0
2005-03-01 01:30:00,1.91898,1.91918,1.91825,1.91861,1253470001.0
2005-03-01 02:00:00,1.91905,1.91909,1.91811,1.91831,1622099996.0
2005-03-01 02:30:00,1.91838,1.91965,1.91789,1.91943,1636250005.0
2005-03-01 03:00:00,1.91974,1.92012,1.91864,1.91914,1757500003.0
2005-03-01 03:30:00,1.91919,1.91925,1.91792,1.91793,1396800001.0
2005-03-01 04:00:00,1.91784,1.91963,1.91772,1.91919,1858299994.0
2005-03-01 04:30:00,1.91919,1.91919,1.91729,1.91769,1734600000.0
2005-03-01 05:00:00,1.91778,1.91865,1.91678,1.91865,1496899994.0
2005-03-01 05:30:00,1.91865,1.91942,1.91734,1.9193,1880799997.0
2005-03-01 06:00:00,1.91938,1.91948,1.91825,1.91897,1452499996.0
2005-03-01 06:30:00,1.91897,1.91914,1.91809,1.91809,1506946989.0
2005-03-01 07:00:00,1.91829,1.91928,1.91816,1.91907,1483599992.0
2005-03-01 07:30:00,1.91893,1.91965,1.9188,1.91947,1719149997.0
2005-03-01 08:00:00,1.91936,1.91938,1.91825,1.91901,2167300003.0
2005-03-01 08:30:00,1.91903,1.91903,1.91737,1.91764,1818199993.0
2005-03-01 09:00:00,1.91799,1.91932,1.91734,1.9186,2204470001.0
2005-03-01 09:30:00,1.9186,1.91947,1.91768,1.91852,1714399998.0
2005-03-01 10:00:00,1.9184,1.92052,1.91819,1.91944,2010299996.0
2005-03-01 10:30:00,1.91935,1.92039,1.91784,1.91992,2251796989.0
2005-03-01 11:00:00,1.91994,1.92061,1.91856,1.91859,2038270003.0
2005-03-01 11:30:00,1.9188,1.9217,1.91824,1.92128,2454199994.0
2005-03-01 12:00:00,1.92133,1.92257,1.92097,1.92174,1845699994.0
2005-03-01 12:30:00,1.92161,1.92177,1.91977,1.92052,2037300001.0
2005-03-01 13:00:00,1.92077,1.92163,1.91997,1.92052,2083549988.0
2005-03-01 13:30:00,1.92052,1.92159,1.92018,1.9215,1879899999.0
2005-03-01 14:00:00,1.92161,1.92161,1.92002,1.92042,2010049999.0
2005-03-01 14:30:00,1.9207,1.92182,1.92039,1.92147,1972669999.0
2005-03-01 15:00:00,1.92156,1.92185,1.9208,1.9209,1961099991.0
2005-03-01 15:30:00,1.92092,1.92141,1.91886,1.91916,1968399998.0
2005-03-01 16:00:00,1.91903,1.91903,1.91712,1.91724,1908319997.0
2005-03-01 16:30:00,1.9171,1.91895,1.91321,1.91831,2229349997.0
2005-03-01 17:00:00,1.91671,1.92201,1.91473,1.92043,2160399991.0
2005-03-01 17:30:00,1.92042,1.92084,1.91786,1.91965,1979949995.0
2005-03-01 18:00:00,1.9195,1.92095,1.91923,1.92003,22077186978.0
2005-03-01 18:30:00,1.92039,1.92136,1.91967,1.9206,10723299992.0
2005-03-01 19:00:00,1.9206,1.92075,1.91971,1.91988,9673019969.0
2005-03-01 19:30:00,1.91985,1.91985,1.91803,1.91843,7935086999.0
2005-03-01 20:00:00,1.91824,1.91974,1.9182,1.91917,6131700004.0
2005-03-01 20:30:00,1.91917,1.91973,1.91894,1.91933,9424149975.0
2005-03-01 21:00:00,1.9197,1.92013,1.91879,1.92009,4852049978.0
2005-03-01 21:30:00,1.91982,1.92066,1.9197,1.92005,3968449997.0
2005-03-01 22:00:00,1.91987,1.92027,1.91941,1.91986,3471200002.0
2005-03-01 22:30:00,1.91984,1.92007,1.91956,1.91973,2147299999.0
2005-03-01 23:00:00,1.91976,1.9207,1.91966,1.92025,1779369998.0
2005-03-01 23:30:00,1.92045,1.92147,1.92036,1.92083,1622700000.0
2005-03-02 00:00:00,1.92072,1.92146,1.91964,1.9201,1746099996.0
2005-03-02 00:30:00,1.91977,1.92077,1.91925,1.92013,1594247001.0
2005-03-02 01:00:00,1.92017,1.92069,1.91799,1.918,1697400001.0
2005-03-02 01:30:00,1.91805,1.91861,1.91735,1.91817,1585349996.0
2005-03-02 02:00:00,1.9181,1.91973,1.9181,1.91933,2045470000.0
2005-03-02 02:30:00,1.91925,1.91934,1.9173,1.91752,1747769997.0
2005-03-02 03:00:00,1.91729,1.91746,1.91628,1.91703,2129850005.0
2005-03-02 03:30:00,1.91698,1.91726,1.91616,1.91696,1859200000.0
2005-03-02 04:00:00,1.91687,1.91748,1.9161,1.91744,2001899987.0
2005-03-02 04:30:00,1.91655,1.91756,1.91617,1.91677,1637699998.0
2005-03-02 05:00:00,1.91675,1.91815,1.91643,1.91745,1776550001.0
2005-03-02 05:30:00,1.91759,1.91792,1.91672,1.9172,1510600004.0
2005-03-02 06:00:00,1.9173,1.91774,1.91685,1.9175,1929699993.0
2005-03-02 06:30:00,1.91753,1.91776,1.91719,1.91748,1574500005.0
2005-03-02 07:00:00,1.91768,1.91786,1.91693,1.91705,1810800003.0
2005-03-02 07:30:00,1.91682,1.9169,1.91611,1.91617,1577199995.0
2005-03-02 08:00:00,1.91627,1.91678,1.91592,1.91678,1816946997.0
2005-03-02 08:30:00,1.91672,1.91802,1.9163,1.9178,1780199997.0
2005-03-02 09:00:00,1.91787,1.91897,1.91622,1.91705,1745499996.0
2005-03-02 09:30:00,1.91688,1.91787,1.91646,1.91769,1980850005.0
2005-03-02 10:00:00,1.91763,1.91845,1.91745,1.91772,1617099995.0
2005-03-02 10:30:00,1.91772,1.91807,1.91259,1.91259,1800399997.0
2005-03-02 11:00:00,1.91242,1.91267,1.90936,1.9109,2135200002.0
2005-03-02 11:30:00,1.91084,1.91094,1.90751,1.90842,2278799981.0
2005-03-02 12:00:00,1.90822,1.91007,1.9079,1.90976,2041566992.0
2005-03-02 12:30:00,1.90976,1.91045,1.90843,1.90912,2078999998.0
2005-03-02 13:00:00,1.90926,1.91033,1.90831,1.91008,2160199990.0
2005-03-02 13:30:00,1.91032,1.9114,1.90948,1.90948,2163300008.0
2005-03-02 14:00:00,1.90962,1.91083,1.90939,1.91003,1947200000.0
2005-03-02 14:30:00,1.91008,1.91058,1.90953,1.90953,1719799998.0
2005-03-02 15:00:00,1.90952,1.91056,1.90931,1.90931,2099099990.0
2005-03-02 15:30:00,1.90932,1.91091,1.90874,1.9088,2036469998.0
2005-03-02 16:00:00,1.9089,1.91113,1.9085,1.91095,2019669994.0
2005-03-02 16:30:00,1.91082,1.91117,1.90865,1.90865,1800949997.0
2005-03-02 17:00:00,1.90858,1.91265,1.90858,1.91091,2008700012.0
2005-03-02 17:30:00,1.9108,1.91089,1.90909,1.90968,1895100003.0
2005-03-02 18:00:00,1.90976,1.91226,1.9094,1.91223,22445219974.0
2005-03-02 18:30:00,1.91215,1.9127,1.91155,1.91155,11037550007.0
2005-03-02 19:00:00,1.9118,1.91217,1.91139,1.91198,9234549987.0
2005-03-02 19:30:00,1.91195,1.91212,1.91154,1.91173,7938399975.0
2005-03-02 20:00:00,1.91174,1.91193,1.91103,1.91142,6201199989.0
2005-03-02 20:30:00,1.91141,1.91204,1.91118,1.91139,8891860001.0
2005-03-02 21:00:00,1.91153,1.912,1.91119,1.91144,4966970005.0
2005-03-02 21:30:00,1.91145,1.91296,1.91126,1.91281,3841749998.0
2005-03-02 22:00:00,1.91305,1.91306,1.91192,1.91207,3627450003.0
2005-03-02 22:30:00,1.91211,1.91315,1.91211,1.91298,2537499998.0
2005-03-02 23:00:00,1.91297,1.91374,1.912,1.91354,1709899996.0
2005-03-02 23:30:00,1.91354,1.91389,1.91282,1.91389,1577599993.0
2005-03-03 00:00:00,1.9139,1.91393,1.913,1.9131,1661800005.0
2005-03-03 00:30:00,1.91315,1.91341,1.91286,1.9132,1667250003.0
2005-03-03 01:00:00,1.91317,1.9134,1.91264,1.91298,1908499995.0
2005-03-03 01:30:00,1.91282,1.91303,1.91218,1.91243,1359849998.0
2005-03-03 02:00:00,1.9127,1.9134,1.91242,1.91329,1561800003.0
2005-03-03 02:30:00,1.91325,1.91337,1.91201,1.91256,1787300003.0
2005-03-03 03:00:00,1.91265,1.91298,1.91104,1.91183,1427799999.0
2005-03-03 03:30:00,1.91181,1.9123,1.9116,1.91189,1374299995.0
2005-03-03 04:00:00,1.91201,1.91328,1.91175,1.91308,1907900000.0
2005-03-03 04:30:00,1.91302,1.91348,1.91141,1.91218,1379499999.0
2005-03-03 05:00:00,1.91232,1.91282,1.91149,1.91252,1728369992.0
2005-03-03 05:30:00,1.91253,1.91292,1.91162,1.9118,1393170002.0
2005-03-03 06:00:00,1.91185,1.91208,1.91138,1.91177,1409000004.0
2005-03-03 06:30:00,1.91167,1.9124,1.91145,1.91207,1517399997.0
2005-03-03 07:00:00,1.91241,1.91241,1.91132,1.91155,2029950002.0
2005-03-03 07:30:00,1.91153,1.91174,1.9108,1.91103,1523449994.0
2005-03-03 08:00:00,1.91111,1.91164,1.91068,1.91143,1867400001.0
2005-03-03 08:30:00,1.9114,1.91183,1.91085,1.9112,1733199992.0
2005-03-03 09:00:00,1.91128,1.91157,1.91067,1.91087,1789049994.0
2005-03-03 09:30:00,1.91077,1.91098,1.90893,1.90956,1928599992.0
2005-03-03 10:00:00,1.90958,1.9109,1.90889,1.91038,1871769998.0
2005-03-03 10:30:00,1.91053,1.91068,1.90838,1.90885,1808149995.0
2005-03-03 11:00:00,1.90883,1.91092,1.9085,1.91049,1857699998.0
2005-03-03 11:30:00,1.91061,1.91061,1.90848,1.90935,2215749999.0
2005-03-03 12:00:00,1.9093,1.91049,1.90925,1.91002,1700599999.0
2005-03-03 12:30:00,1.91039,1.91073,1.90927,1.90937,1883049995.0
2005-03-03 13:00:00,1.90943,1.91064,1.90942,1.91058,1697049997.0
2005-03-03 13:30:00,1.91064,1.91076,1.90947,1.90951,1957199995.0
2005-03-03 14:00:00,1.90958,1.91103,1.90925,1.91088,1977799999.0
2005-03-03 14:30:00,1.91085,1.91218,1.90999,1.91124,1996199992.0
2005-03-03 15:00:00,1.91128,1.91176,1.91062,1.9112,2068199999.0
2005-03-03 15:30:00,1.9112,1.9112,1.9086,1.90862,2031600001.0
2005-03-03 16:00:00,1.90874,1.90913,1.90622,1.90667,1891799989.0
2005-03-03 16:30:00,1.9068,1.9085,1.90649,1.90823,2183947001.0
2005-03-03 17:00:00,1.90832,1.90854,1.90588,1.90689,1992650009.0
2005-03-03 17:30:00,1.90749,1.90959,1.90716,1.90801,1752769997.0
2005-03-03 18:00:00,1.90815,1.90987,1.90743,1.9092,23069939965.0
2005-03-03 18:30:00,1.90945,1.90986,1.9082,1.90822,11366849989.0
2005-03-03 19:00:00,1.90812,1.90907,1.90709,1.9086,9530850013.0
2005-03-03 19:30:00,1.90865,1.90981,1.90851,1.90903,8129369997.0
2005-03-03 20:00:00,1.9091,1.9092,1.90703,1.9071,6627099995.0
2005-03-03 20:30:00,1.90706,1.90707,1.90552,1.90645,9600149999.0
2005-03-03 21:00:00,1.90647,1.90659,1.90578,1.90597,5274120007.0
2005-03-03 21:30:00,1.90592,1.9073,1.90584,1.90707,3994000011.0
2005-03-03 22:00:00,1.90707,1.90729,1.90673,1.90715,3043749992.0
2005-03-03 22:30:00,1.90729,1.90799,1.90695,1.90752,2321599999.0
2005-03-03 23:00:00,1.90726,1.90752,1.90692,1.90724,1399900002.0
2005-03-03 23:30:00,1.9073,1.90735,1.90606,1.90654,1658100002.0
2005-03-04 00:00:00,1.90663,1.90726,1.90628,1.90632,1595449997.0
2005-03-04 00:30:00,1.90628,1.90667,1.9061,1.90623,1537199993.0
2005-03-04 01:00:00,1.9064,1.90664,1.90604,1.90653,1543900002.0
2005-03-04 01:30:00,1.90668,1.90668,1.90582,1.90626,1642550002.0
2005-03-04 02:00:00,1.90655,1.90748,1.90613,1.90691,1649346995.0
2005-03-04 02:30:00,1.90688,1.90719,1.90641,1.90675,1485569988.0
2005-03-04 03:00:00,1.90684,1.907,1.90627,1.90663,1516300001.0
2005-03-04 03:30:00,1.90671,1.9072,1.90658,1.9072,1552899995.0
2005-03-04 04:00:00,1.9073,1.90754,1.90667,1.90687,1909299998.0
2005-03-04 04:30:00,1.90682,1.90729,1.9067,1.90697,1274699997.0
2005-03-04 05:00:00,1.90696,1.9072,1.90657,1.90662,1397300008.0
2005-03-04 05:30:00,1.90658,1.9069,1.90616,1.90652,1579900004.0
2005-03-04 06:00:00,1.90659,1.90688,1.9064,1.90652,1662000003.0
2005-03-04 06:30:00,1.9065,1.90676,1.90563,1.90582,1458550004.0
2005-03-04 07:00:00,1.90595,1.90614,1.90562,1.90599,1668499998.0
2005-03-04 07:30:00,1.90608,1.90625,1.90564,1.90603,1542369997.0
2005-03-04 08:00:00,1.906,1.9071,1.90581,1.90688,1705900005.0
2005-03-04 08:30:00,1.90681,1.9077,1.90605,1.9075,1808499999.0
2005-03-04 09:00:00,1.90728,1.90775,1.90636,1.90667,1716000002.0
2005-03-04 09:30:00,1.90668,1.90707,1.9047,1.90658,1683750007.0
2005-03-04 10:00:00,1.90695,1.90705,1.90479,1.90558,1764450001.0
2005-03-04 10:30:00,1.9056,1.90698,1.9056,1.90575,1865599999.0
2005-03-04 11:00:00,1.90594,1.9064,1.9055,1.90619,2167799993.0
2005-03-04 11:30:00,1.90619,1.9068,1.90464,1.90675,2259599998.0
2005-03-04 12:00:00,1.90689,1.90787,1.9066,1.90732,1871199993.0
2005-03-04 12:30:00,1.90749,1.90767,1.90632,1.90653,1721569997.0
2005-03-04 13:00:00,1.90671,1.90691,1.90631,1.90663,2047100001.0
2005-03-04 13:30:00,1.90661,1.9069,1.90635,1.90664,2110946995.0
2005-03-04 14:00:00,1.90658,1.90695,1.90619,1.90645,1688999999.0
2005-03-04 14:30:00,1.90649,1.9076,1.90645,1.90757,1529699994.0
2005-03-04 15:00:00,1.90757,1.90879,1.90722,1.90737,2023900006.0
2005-03-04 15:30:00,1.9066,1.912,1.90606,1.91188,2155750001.0
2005-03-04 16:00:00,1.91187,1.91884,1.91072,1.91884,2283900000.0
2005-03-04 16:30:00,1.91908,1.92112,1.9184,1.92026,1866149995.0
2005-03-04 17:00:00,1.92027,1.9209,1.91842,1.92026,2053970009.0
2005-03-04 17:30:00,1.92017,1.92584,1.92011,1.92538,1931699997.0
2005-03-04 18:00:00,1.92549,1.92692,1.92434,1.92453,22940416952.0
2005-03-04 18:30:00,1.92457,1.92563,1.9235,1.92385,10752320011.0
2005-03-04 19:00:00,1.92393,1.92447,1.92285,1.92407,9471119998.0
2005-03-04 19:30:00,1.9241,1.92461,1.92323,1.92344,7620496981.0
2005-03-04 20:00:00,1.92339,1.92386,1.92309,1.92323,6197950000.0
2005-03-04 20:30:00,1.92339,1.92401,1.9232,1.92355,9418789998.0
2005-03-04 21:00:00,1.92382,1.92468,1.92306,1.92402,4973746988.0
2005-03-04 21:30:00,1.92408,1.92429,1.92316,1.92339,4026950000.0
2005-03-04 22:00:00,1.92355,1.92414,1.92312,1.92375,3651346987.0
2005-03-04 22:30:00,1.92382,1.92382,1.92307,1.9231,2392450001.0
2005-03-04 23:00:00,1.92314,1.92373,1.92299,1.92367,1587449990.0
2005-03-04 23:30:00,1.92327,1.92363,1.92201,1.92251,1308899998.0
2005-03-07 00:00:00,1.9228,1.9241,1.9228,1.924,1944799949.0
2005-03-07 00:30:00,1.9241,1.9246,1.9234,1.9234,2974399922.0
2005-03-07 01:00:00,1.9234,1.9249,1.923,1.924,2287999940.0
2005-03-07 01:30:00,1.9241,1.9244,1.9234,1.9236,2173599943.0
2005-03-07 02:00:00,1.92342,1.9247,1.92236,1.9239,2081499997.0
2005-03-07 02:30:00,1.92395,1.92417,1.92326,1.92335,1666349996.0
2005-03-07 03:00:00,1.92346,1.92374,1.92222,1.92273,1293949999.0
2005-03-07 03:30:00,1.92265,1.92306,1.92257,1.92274,1459399996.0
2005-03-07 04:00:00,1.92282,1.92353,1.92277,1.92293,2000800014.0
2005-03-07 04:30:00,1.92291,1.92295,1.92169,1.92192,1436546985.0
2005-03-07 05:00:00,1.92197,1.92201,1.92028,1.92148,1588750004.0
2005-03-07 05:30:00,1.92163,1.92284,1.921,1.9212,1822699996.0
2005-03-07 06:00:00,1.92133,1.92215,1.92113,1.92175,2133169989.0
2005-03-07 06:30:00,1.92183,1.92226,1.92156,1.92156,1304100002.0
2005-03-07 07:00:00,1.92187,1.92195,1.92128,1.92162,1744399995.0
2005-03-07 07:30:00,1.92145,1.92163,1.92074,1.92087,1315299999.0
2005-03-07 08:00:00,1.92083,1.92133,1.92077,1.9212,1749300001.0
2005-03-07 08:30:00,1.9212,1.92233,1.92093,1.92208,1454900005.0
2005-03-07 09:00:00,1.92215,1.92223,1.91914,1.91997,1838970010.0
2005-03-07 09:30:00,1.91992,1.92205,1.91902,1.92097,1957799996.0
2005-03-07 10:00:00,1.92092,1.92092,1.91899,1.91944,1703499995.0
2005-03-07 10:30:00,1.91953,1.92,1.91836,1.91865,2169000005.0
2005-03-07 11:00:00,1.91865,1.91872,1.91603,1.91694,1905849991.0
2005-03-07 11:30:00,1.91668,1.91819,1.91592,1.91644,2187769998.0
2005-03-07 12:00:00,1.9167,1.91674,1.91287,1.91287,2115949990.0
2005-03-07 12:30:00,1.91278,1.9148,1.91274,1.91447,1925199997.0
2005-03-07 13:00:00,1.91453,1.9146,1.91323,1.91395,2058799995.0
2005-03-07 13:30:00,1.91431,1.91546,1.91387,1.9145,2000349992.0
2005-03-07 14:00:00,1.91435,1.91664,1.91382,1.91439,1705399997.0
2005-03-07 14:30:00,1.91447,1.9145,1.91339,1.91397,2023100005.0
2005-03-07 15:00:00,1.914,1.9142,1.91287,1.91287,2112949994.0
2005-03-07 15:30:00,1.91295,1.91348,1.91162,1.9123,1976000000.0
2005-03-07 16:00:00,1.91257,1.91353,1.91118,1.91353,1882499993.0
2005-03-07 16:30:00,1.91328,1.91393,1.91247,1.91313,1624000001.0
2005-03-07 17:00:00,1.91303,1.91365,1.91232,1.91232,1920799998.0
2005-03-07 17:30:00,1.91239,1.91375,1.91219,1.91344,1774850000.0
2005-03-07 18:00:00,1.91355,1.91517,1.91351,1.91429,22463399970.0
2005-03-07 18:30:00,1.91437,1.91679,1.91415,1.9161,10717669988.0
2005-03-07 19:00:00,1.91623,1.91728,1.91504,1.91602,9963999996.0
2005-03-07 19:30:00,1.91603,1.91629,1.9154,1.91558,7819799994.0
2005-03-07 20:00:00,1.91551,1.9159,1.91511,1.9155,6303219992.0
2005-03-07 20:30:00,1.9155,1.91571,1.91359,1.9137,9639299992.0
2005-03-07 21:00:00,1.91382,1.91416,1.91347,1.91369,5301699983.0
2005-03-07 21:30:00,1.91365,1.91394,1.91296,1.91357,3880700005.0
2005-03-07 22:00:00,1.91363,1.91388,1.91309,1.91365,3277216989.0
2005-03-07 22:30:00,1.91379,1.91409,1.91355,1.9139,2084070003.0
2005-03-07 23:00:00,1.91356,1.915,1.91325,1.91359,1703149997.0
2005-03-07 23:30:00,1.91362,1.9156,1.9134,1.91405,1626700004.0
2005-03-08 00:00:00,1.91403,1.9155,1.91401,1.91451,1894099989.0
2005-03-08 00:30:00,1.91453,1.91559,1.91453,1.9149,1621700001.0
2005-03-08 01:00:00,1.91488,1.91549,1.91485,1.91512,1679499985.0
2005-03-08 01:30:00,1.91517,1.91523,1.91348,1.91444,1431800005.0
2005-03-08 02:00:00,1.91461,1.91568,1.91346,1.91462,1689099997.0
2005-03-08 02:30:00,1.9146,1.9147,1.91347,1.91384,1705499995.0
2005-03-08 03:00:00,1.91406,1.91464,1.91378,1.91446,1509199996.0
2005-03-08 03:30:00,1.91439,1.91606,1.91411,1.91588,1784299992.0
2005-03-08 04:00:00,1.91575,1.91575,1.91314,1.91445,1904399995.0
2005-03-08 04:30:00,1.91433,1.91559,1.91426,1.91513,1609399997.0
2005-03-08 05:00:00,1.9153,1.91551,1.91451,1.91466,1396200003.0
2005-03-08 05:30:00,1.91488,1.91536,1.91447,1.91511,1604000000.0
2005-03-08 06:00:00,1.91543,1.91544,1.91458,1.91467,1580799995.0
2005-03-08 06:30:00,1.9147,1.91513,1.9144,1.91501,1416249995.0
2005-03-08 07:00:00,1.91532,1.91541,1.91467,1.91518,1458096991.0
2005-03-08 07:30:00,1.91525,1.91564,1.91492,1.91557,1439246998.0
2005-03-08 08:00:00,1.91557,1.91559,1.91475,1.91485,1751600000.0
2005-03-08 08:30:00,1.91482,1.91493,1.91404,1.91432,1987100004.0
2005-03-08 09:00:00,1.91446,1.91502,1.91265,1.91369,1830970001.0
2005-03-08 09:30:00,1.91357,1.91638,1.91337,1.91638,2090399999.0
2005-03-08 10:00:00,1.9165,1.91918,1.91563,1.91804,1991299994.0
2005-03-08 10:30:00,1.91805,1.9212,1.91803,1.9212,1947800004.0
2005-03-08 11:00:00,1.92127,1.92173,1.91928,1.91953,1723346989.0
2005-03-08 11:30:00,1.91961,1.92076,1.91938,1.91975,2247949998.0
2005-03-08 12:00:00,1.91987,1.9203,1.91865,1.91899,1900800008.0
2005-03-08 12:30:00,1.91904,1.92116,1.91852,1.92015,2024800000.0
2005-03-08 13:00:00,1.9203,1.92168,1.92024,1.92142,2214999996.0
2005-03-08 13:30:00,1.92151,1.92348,1.92133,1.92299,1958899986.0
2005-03-08 14:00:00,1.92278,1.92347,1.92192,1.92192,1800400008.0
2005-03-08 14:30:00,1.92197,1.92286,1.92178,1.92285,1905949999.0
2005-03-08 15:00:00,1.92288,1.92335,1.92201,1.92206,1956850001.0
2005-03-08 15:30:00,1.9221,1.92337,1.92197,1.92317,2124300006.0
2005-03-08 16:00:00,1.92336,1.92776,1.92309,1.92772,2130899988.0
2005-03-08 16:30:00,1.92787,1.9302,1.9263,1.93,1979399997.0
2005-03-08 17:00:00,1.92972,1.9308,1.92814,1.92888,2141500001.0
2005-03-08 17:30:00,1.92902,1.93107,1.92884,1.93068,1980869990.0
2005-03-08 18:00:00,1.9308,1.93231,1.93029,1.93115,21927589963.0
2005-03-08 18:30:00,1.93123,1.93134,1.92787,1.92882,10532199987.0
2005-03-08 19:00:00,1.92903,1.92956,1.92752,1.92818,9101699993.0
2005-03-08 19:30:00,1.92813,1.92838,1.92738,1.92738,7946619988.0
2005-03-08 20:00:00,1.92758,1.92914,1.92736,1.92851,6251399992.0
2005-03-08 20:30:00,1.92855,1.92855,1.92696,1.9277,8926746984.0
2005-03-08 21:00:00,1.92772,1.92982,1.92751,1.9283,4954449994.0
2005-03-08 21:30:00,1.92818,1.92899,1.92747,1.9281,3786890003.0
2005-03-08 22:00:00,1.92837,1.9286,1.92775,1.92794,3809900002.0
2005-03-08 22:30:00,1.928,1.92865,1.92779,1.928,2585299996.0
2005-03-08 23:00:00,1.928,1.9286,1.92759,1.92787,1981899997.0
2005-03-08 23:30:00,1.92799,1.92872,1.92717,1.9286,1614300000.0
2005-03-09 00:00:00,1.92873,1.92999,1.92873,1.92948,1643200003.0
2005-03-09 00:30:00,1.92941,1.93,1.92879,1.9294,1621000001.0
2005-03-09 01:00:00,1.92945,1.92948,1.9275,1.92803,1607400005.0
2005-03-09 01:30:00,1.9283,1.92832,1.92691,1.928,1681799993.0
2005-03-09 02:00:00,1.92807,1.92915,1.92705,1.92815,1595650001.0
2005-03-09 02:30:00,1.92794,1.928,1.92706,1.92763,1678349997.0
2005-03-09 03:00:00,1.92767,1.92777,1.92689,1.927,1550300003.0
2005-03-09 03:30:00,1.92708,1.92752,1.92685,1.92733,1471699992.0
2005-03-09 04:00:00,1.92725,1.92769,1.92703,1.92707,1750100009.0
2005-03-09 04:30:00,1.92706,1.92797,1.92697,1.92697,1441700000.0
2005-03-09 05:00:00,1.92698,1.92764,1.92688,1.92702,1148300001.0
2005-03-09 05:30:00,1.927,1.92755,1.92669,1.92742,1807599993.0
2005-03-09 06:00:00,1.92748,1.92832,1.92736,1.92808,1929149993.0
2005-03-09 06:30:00,1.92807,1.92866,1.9277,1.92828,1439349994.0
2005-03-09 07:00:00,1.92845,1.92865,1.92785,1.92811,1774949998.0
2005-03-09 07:30:00,1.92808,1.92822,1.92747,1.92762,1704599998.0
2005-03-09 08:00:00,1.92745,1.92794,1.92727,1.92745,1958869980.0
2005-03-09 08:30:00,1.92747,1.92833,1.92734,1.92833,1874699999.0
2005-03-09 09:00:00,1.92847,1.92905,1.92737,1.92762,1996446986.0
2005-03-09 09:30:00,1.92767,1.92937,1.92692,1.92931,2047300006.0
2005-03-09 10:00:00,1.9293,1.93113,1.92705,1.93113,2183499987.0
2005-03-09 10:30:00,1.93131,1.93168,1.9294,1.92995,1924569994.0
2005-03-09 11:00:00,1.92996,1.93065,1.92921,1.92927,1902546994.0
2005-03-09 11:30:00,1.92908,1.92993,1.92484,1.9262,2296300009.0
2005-03-09 12:00:00,1.92627,1.92683,1.92471,1.92645,2001299999.0
2005-03-09 12:30:00,1.92643,1.92667,1.92559,1.9262,2183650000.0
2005-03-09 13:00:00,1.92635,1.92729,1.92507,1.9269,1781499990.0
2005-03-09 13:30:00,1.92683,1.92797,1.92669,1.92702,2232599992.0
2005-03-09 14:00:00,1.92703,1.92763,1.92502,1.92505,1891349999.0
2005-03-09 14:30:00,1.92525,1.92582,1.92392,1.92392,1937019998.0
2005-03-09 15:00:00,1.92398,1.92439,1.92229,1.92371,2135399992.0
2005-03-09 15:30:00,1.9238,1.92396,1.92244,1.92245,2155299993.0
2005-03-09 16:00:00,1.92237,1.92239,1.92058,1.9208,1989870000.0
2005-03-09 16:30:00,1.9206,1.92268,1.91975,1.92221,2190400004.0
2005-03-09 17:00:00,1.92212,1.92383,1.92167,1.92167,1800849995.0
2005-03-09 17:30:00,1.92132,1.9231,1.92087,1.92087,1761100004.0
2005-03-09 18:00:00,1.92088,1.9225,1.92073,1.92227,22322029972.0
2005-03-09 18:30:00,1.92241,1.92417,1.92217,1.92386,11032596999.0
2005-03-09 19:00:00,1.92385,1.92597,1.9232,1.92533,9389349964.0
2005-03-09 19:30:00,1.92538,1.92855,1.92538,1.92664,7956700001.0
2005-03-09 20:00:00,1.92658,1.92854,1.92553,1.92701,6729469991.0
2005-03-09 20:30:00,1.927,1.92768,1.92602,1.92687,9208446992.0
2005-03-09 21:00:00,1.92695,1.92781,1.92663,1.92729,5265070006.0
2005-03-09 21:30:00,1.92725,1.92725,1.92568,1.92583,3904199997.0
2005-03-09 22:00:00,1.926,1.92715,1.92595,1.92655,3252399996.0
2005-03-09 22:30:00,1.92665,1.92675,1.92263,1.92307,2531200003.0
2005-03-09 23:00:00,1.92282,1.92421,1.92238,1.92358,1726000003.0
2005-03-09 23:30:00,1.92373,1.92519,1.92295,1.92516,1877599990.0
2005-03-10 00:00:00,1.92512,1.92586,1.9248,1.92525,1785100006.0
2005-03-10 00:30:00,1.92518,1.92545,1.92381,1.92447,1464900001.0
2005-03-10 01:00:00,1.92411,1.92437,1.92352,1.92385,1205199997.0
2005-03-10 01:30:00,1.92372,1.92373,1.92191,1.92202,1588669995.0
2005-03-10 02:00:00,1.92207,1.92247,1.9213,1.92215,1509600006.0
2005-03-10 02:30:00,1.9222,1.92322,1.9222,1.92288,1622650001.0
2005-03-10 03:00:00,1.92295,1.92333,1.92231,1.92242,1550800000.0
2005-03-10 03:30:00,1.92268,1.92588,1.92234,1.92588,1956049991.0
2005-03-10 04:00:00,1.92592,1.92944,1.92517,1.92816,1794999994.0
2005-03-10 04:30:00,1.92848,1.92897,1.92432,1.92603,1598350000.0
2005-03-10 05:00:00,1.9262,1.92785,1.9252,1.92736,1661219997.0
2005-03-10 05:30:00,1.92745,1.92798,1.92692,1.92746,1890499998.0
2005-03-10 06:00:00,1.92782,1.92847,1.92657,1.9274,1837900002.0
2005-03-10 06:30:00,1.92724,1.92869,1.92691,1.92762,1748500005.0
2005-03-10 07:00:00,1.9276,1.9281,1.92637,1.9274,2022999995.0
2005-03-10 07:30:00,1.92754,1.92815,1.92655,1.92789,1929450006.0
2005-03-10 08:00:00,1.92797,1.92811,1.92623,1.92798,1919099999.0
2005-03-10 08:30:00,1.92796,1.92796,1.92658,1.92706,1917670006.0
2005-03-10 09:00:00,1.92706,1.92905,1.92693,1.92817,2012200002.0
2005-03-10 09:30:00,1.92815,1.92934,1.92789,1.92845,1957300001.0
2005-03-10 10:00:00,1.92848,1.93028,1.92754,1.92943,2026349990.0
2005-03-10 10:30:00,1.9297,1.92974,1.92704,1.92708,1811500001.0
2005-03-10 11:00:00,1.92702,1.92988,1.92519,1.92907,2117100006.0
2005-03-10 11:30:00,1.9291,1.9294,1.92745,1.92908,2247400008.0
2005-03-10 12:00:00,1.9293,1.92989,1.92785,1.92786,2094099993.0
2005-03-10 12:30:00,1.9281,1.92818,1.92639,1.92653,2075599999.0
2005-03-10 13:00:00,1.92687,1.92896,1.92652,1.92833,1997600009.0
2005-03-10 13:30:00,1.92839,1.9294,1.92804,1.92836,1998749993.0
2005-03-10 14:00:00,1.92812,1.92812,1.9251,1.92721,2094000000.0
2005-03-10 14:30:00,1.92731,1.92806,1.92572,1.92599,1973100003.0
2005-03-10 15:00:00,1.92602,1.92602,1.92405,1.92546,2086350000.0
2005-03-10 15:30:00,1.92587,1.9272,1.92492,1.9265,2229550005.0
2005-03-10 16:00:00,1.92667,1.92697,1.92557,1.92638,1909800005.0
2005-03-10 16:30:00,1.92646,1.92667,1.92312,1.92454,2078899992.0
2005-03-10 17:00:00,1.92455,1.92647,1.92347,1.9251,1933099995.0
2005-03-10 17:30:00,1.92527,1.92592,1.92277,1.92327,1857000001.0
2005-03-10 18:00:00,1.92327,1.92479,1.92257,1.92337,22080046987.0
2005-03-10 18:30:00,1.9234,1.92417,1.92242,1.92336,11174750000.0
2005-03-10 19:00:00,1.92333,1.92347,1.9211,1.92145,9591046989.0
2005-03-10 19:30:00,1.92145,1.92295,1.92133,1.92238,7892170000.0
2005-03-10 20:00:00,1.92232,1.92327,1.92025,1.92182,6803799980.0
2005-03-10 20:30:00,1.92193,1.92514,1.92174,1.92503,9380743994.0
2005-03-10 21:00:00,1.92533,1.92587,1.9229,1.92347,5239600000.0
2005-03-10 21:30:00,1.92342,1.924,1.92154,1.92164,4113399989.0
2005-03-10 22:00:00,1.92188,1.92288,1.92181,1.92256,3187149998.0
2005-03-10 22:30:00,1.9226,1.9231,1.92202,1.92256,2458547001.0
2005-03-10 23:00:00,1.92252,1.92272,1.92153,1.92177,1856399996.0
2005-03-10 23:30:00,1.92187,1.92287,1.92169,1.92235,1495450003.0
2005-03-11 00:00:00,1.92233,1.92268,1.92167,1.92195,1726800005.0
2005-03-11 00:30:00,1.92191,1.92193,1.9207,1.9214,1652999998.0
2005-03-11 01:00:00,1.92143,1.92313,1.92113,1.92301,2010749995.0
2005-03-11 01:30:00,1.92339,1.92411,1.92243,1.92313,1832150003.0
2005-03-11 02:00:00,1.92336,1.92341,1.92096,1.92119,1450750000.0
2005-03-11 02:30:00,1.92112,1.92242,1.92079,1.92229,1484000007.0
2005-03-11 03:00:00,1.92227,1.92338,1.92178,1.92244,1397400006.0
2005-03-11 03:30:00,1.92247,1.92275,1.92204,1.92264,1695199999.0
2005-03-11 04:00:00,1.92266,1.92337,1.92173,1.92203,2125099995.0
2005-03-11 04:30:00,1.92209,1.92281,1.92123,1.92243,1577199994.0
2005-03-11 05:00:00,1.9225,1.92278,1.92162,1.92254,1422400004.0
2005-03-11 05:30:00,1.9224,1.92354,1.92158,1.9235,1591099997.0
2005-03-11 06:00:00,1.92357,1.92372,1.9229,1.9235,1927299994.0
2005-03-11 06:30:00,1.92353,1.9239,1.92318,1.92353,1668649997.0
2005-03-11 07:00:00,1.92367,1.92421,1.9235,1.92404,1615546989.0
2005-03-11 07:30:00,1.92423,1.9246,1.92315,1.92385,1715550000.0
2005-03-11 08:00:00,1.9238,1.92383,1.92283,1.92341,1822400007.0
2005-03-11 08:30:00,1.92355,1.92402,1.92314,1.92341,1689450004.0
2005-03-11 09:00:00,1.92368,1.92432,1.92225,1.92327,1749100000.0
2005-03-11 09:30:00,1.92331,1.92379,1.92096,1.92166,1824199992.0
2005-03-11 10:00:00,1.92164,1.92223,1.92067,1.92125,1883099993.0
2005-03-11 10:30:00,1.92121,1.92176,1.91774,1.91803,1899999999.0
2005-03-11 11:00:00,1.91793,1.91813,1.91621,1.91697,2080139995.0
2005-03-11 11:30:00,1.91691,1.919,1.91649,1.91805,2302499998.0
2005-03-11 12:00:00,1.91807,1.91841,1.9171,1.91828,1924670002.0
2005-03-11 12:30:00,1.91846,1.91954,1.91799,1.91908,2148099997.0
2005-03-11 13:00:00,1.91918,1.92019,1.91906,1.92001,1904199999.0
2005-03-11 13:30:00,1.92014,1.92033,1.91884,1.91918,1884320001.0
2005-03-11 14:00:00,1.91959,1.9203,1.91877,1.91988,2011300004.0
2005-03-11 14:30:00,1.91988,1.92009,1.91897,1.91939,2006900001.0
2005-03-11 15:00:00,1.91941,1.92166,1.91936,1.92104,2101899995.0
2005-03-11 15:30:00,1.9221,1.92874,1.92095,1.92197,2019499997.0
2005-03-11 16:00:00,1.92228,1.92543,1.92054,1.92422,2204449996.0
2005-03-11 16:30:00,1.92405,1.926,1.92348,1.92395,2120800003.0
2005-03-11 17:00:00,1.92377,1.92666,1.92358,1.92614,1966349999.0
2005-03-11 17:30:00,1.92629,1.92702,1.92519,1.92663,2017849999.0
2005-03-11 18:00:00,1.92663,1.92788,1.92565,1.92677,23019486963.0
2005-03-11 18:30:00,1.92675,1.92716,1.92427,1.92645,10605950009.0
2005-03-11 19:00:00,1.92672,1.92695,1.92418,1.9253,9565569974.0
2005-03-11 19:30:00,1.92531,1.9264,1.92491,1.92576,8120386990.0
2005-03-11 20:00:00,1.92571,1.92654,1.92545,1.92632,6510599995.0
2005-03-11 20:30:00,1.92638,1.92647,1.92577,1.92623,9615399980.0
2005-03-11 21:00:00,1.92617,1.92644,1.92499,1.92567,5267949996.0
2005-03-11 21:30:00,1.92585,1.92698,1.92495,1.92528,4295549991.0
2005-03-11 22:00:00,1.92539,1.92554,1.92383,1.92387,3538950005.0
2005-03-11 22:30:00,1.92385,1.924,1.92239,1.92337,2343420004.0
2005-03-11 23:00:00,1.92352,1.92507,1.92318,1.92481,1760100004.0
2005-03-11 23:30:00,1.92477,1.92583,1.92427,1.92583,1382900003.0
2005-03-14 00:00:00,1.9264,1.9273,1.9261,1.9269,1563099971.0
2005-03-14 00:30:00,1.927,1.9275,1.9268,1.9272,1293599976.0
2005-03-14 01:00:00,1.9271,1.9275,1.9266,1.9266,1347499975.0
2005-03-14 01:30:00,1.9267,1.9267,1.925,1.9251,1455299973.0
2005-03-14 02:00:00,1.92716,1.92731,1.92615,1.9264,1725199993.0
2005-03-14 02:30:00,1.92634,1.92649,1.92472,1.92472,1828299994.0
2005-03-14 03:00:00,1.92497,1.92504,1.92342,1.9236,1683400000.0
2005-03-14 03:30:00,1.92365,1.92431,1.92188,1.92368,1740699997.0
2005-03-14 04:00:00,1.92343,1.9238,1.92243,1.92296,1809599993.0
2005-03-14 04:30:00,1.92292,1.92376,1.92267,1.92323,1680299996.0
2005-03-14 05:00:00,1.92322,1.92377,1.9225,1.92286,1391769997.0
2005-03-14 05:30:00,1.92283,1.92331,1.92219,1.9225,1465899998.0
2005-03-14 06:00:00,1.92256,1.92339,1.92217,1.92339,1975500007.0
2005-03-14 06:30:00,1.92334,1.92437,1.92334,1.924,1239069998.0
2005-03-14 07:00:00,1.92411,1.9242,1.9224,1.92389,1696700013.0
2005-03-14 07:30:00,1.9241,1.92445,1.92226,1.92356,1395999997.0
2005-03-14 08:00:00,1.92337,1.92355,1.92207,1.92293,2061799995.0
2005-03-14 08:30:00,1.92282,1.92303,1.92227,1.92232,1951199993.0
2005-03-14 09:00:00,1.92232,1.92255,1.9188,1.92216,1783246992.0
2005-03-14 09:30:00,1.922,1.92207,1.91897,1.91927,1901600001.0
2005-03-14 10:00:00,1.91915,1.91931,1.91719,1.91733,1741149996.0
2005-03-14 10:30:00,1.9174,1.91825,1.91678,1.91796,2200000001.0
2005-03-14 11:00:00,1.9182,1.91904,1.9173,1.9173,1915199993.0
2005-03-14 11:30:00,1.91728,1.92095,1.91721,1.91949,2139450002.0
2005-03-14 12:00:00,1.91957,1.92,1.91832,1.91944,2107399997.0
2005-03-14 12:30:00,1.91955,1.91999,1.91819,1.91896,1721049995.0
2005-03-14 13:00:00,1.91897,1.92172,1.91874,1.92103,1977799991.0
2005-03-14 13:30:00,1.92106,1.9211,1.91978,1.91984,1734249993.0
2005-03-14 14:00:00,1.91973,1.92137,1.91935,1.91982,1760700005.0
2005-03-14 14:30:00,1.91999,1.92017,1.91729,1.91834,1875300008.0
2005-03-14 15:00:00,1.9184,1.91893,1.91693,1.91767,2030199997.0
2005-03-14 15:30:00,1.91777,1.91822,1.91684,1.91733,2024149995.0
2005-03-14 16:00:00,1.9175,1.91756,1.91431,1.91457,1893599996.0
2005-03-14 16:30:00,1.91443,1.91511,1.91395,1.91493,1854900008.0
2005-03-14 17:00:00,1.91478,1.91543,1.91215,1.91239,2003899988.0
2005-03-14 17:30:00,1.91247,1.91259,1.91056,1.91161,1892299995.0
2005-03-14 18:00:00,1.91177,1.91287,1.91096,1.91155,22161139978.0
2005-03-14 18:30:00,1.91163,1.91186,1.90982,1.91095,10944136993.0
2005-03-14 19:00:00,1.91095,1.91201,1.90991,1.91085,9562850015.0
2005-03-14 19:30:00,1.91087,1.91312,1.91003,1.91235,8045146968.0
2005-03-14 20:00:00,1.9123,1.9123,1.90999,1.91096,6536200006.0
2005-03-14 20:30:00,1.91085,1.91273,1.9105,1.91191,9621820006.0
2005-03-14 21:00:00,1.912,1.91391,1.91191,1.91358,5433699997.0
2005-03-14 21:30:00,1.91367,1.91406,1.91298,1.91334,4127900005.0
2005-03-14 22:00:00,1.91362,1.91496,1.91343,1.91437,3360749987.0
2005-03-14 22:30:00,1.91441,1.91457,1.91332,1.91355,2212099998.0
2005-03-14 23:00:00,1.91335,1.91401,1.91322,1.91336,1711350010.0
2005-03-14 23:30:00,1.91333,1.91367,1.91302,1.91331,1162250010.0
2005-03-15 00:00:00,1.91343,1.91362,1.91258,1.9126,1508149997.0
2005-03-15 00:30:00,1.91259,1.91335,1.91215,1.91289,1656700004.0
2005-03-15 01:00:00,1.91278,1.91297,1.91224,1.91289,1446299993.0
2005-03-15 01:30:00,1.91273,1.91317,1.91042,1.91306,1556399999.0
2005-03-15 02:00:00,1.9132,1.91373,1.91102,1.91245,1853199998.0
2005-03-15 02:30:00,1.9125,1.91339,1.91157,1.91309,1850420004.0
2005-03-15 03:00:00,1.9132,1.91377,1.91215,1.91351,1752200001.0
2005-03-15 03:30:00,1.9135,1.91457,1.91322,1.91444,1885800008.0
2005-03-15 04:00:00,1.91447,1.91549,1.91393,1.91515,1990899998.0
2005-03-15 04:30:00,1.91512,1.91525,1.91401,1.91433,1177799999.0
2005-03-15 05:00:00,1.91438,1.91501,1.91406,1.91483,1566750004.0
2005-03-15 05:30:00,1.9149,1.9157,1.91459,1.9155,1607600003.0
2005-03-15 06:00:00,1.9155,1.91562,1.91507,1.91537,1596600000.0
2005-03-15 06:30:00,1.91508,1.91613,1.91465,1.91564,1401200002.0
2005-03-15 07:00:00,1.91577,1.916,1.91455,1.91565,1701699989.0
2005-03-15 07:30:00,1.91561,1.91561,1.91388,1.91406,1552770001.0
2005-03-15 08:00:00,1.91405,1.9145,1.91359,1.91392,1950449998.0
2005-03-15 08:30:00,1.91376,1.91539,1.91333,1.9146,1709399997.0
2005-03-15 09:00:00,1.91464,1.91537,1.91306,1.91312,1735500004.0
2005-03-15 09:30:00,1.91316,1.91418,1.91105,1.91151,2004299999.0
2005-03-15 10:00:00,1.91165,1.91538,1.9116,1.91521,2032169998.0
2005-03-15 10:30:00,1.91543,1.91595,1.91156,1.91158,1843600005.0
2005-03-15 11:00:00,1.91168,1.91275,1.91106,1.91239,2120600010.0
2005-03-15 11:30:00,1.9124,1.9142,1.91224,1.9142,2099000000.0
2005-03-15 12:00:00,1.91322,1.91527,1.91322,1.91511,1981700000.0
2005-03-15 12:30:00,1.91523,1.91924,1.91514,1.91877,1921266996.0
2005-03-15 13:00:00,1.91903,1.9216,1.91843,1.92126,2218399996.0
2005-03-15 13:30:00,1.92107,1.92253,1.92061,1.92087,2064949992.0
2005-03-15 14:00:00,1.92105,1.92158,1.9201,1.9208,1682199990.0
2005-03-15 14:30:00,1.92092,1.92226,1.92044,1.92114,2116769993.0
2005-03-15 15:00:00,1.92112,1.9243,1.92112,1.92351,1960600007.0
2005-03-15 15:30:00,1.9237,1.92514,1.92275,1.9234,1805099999.0
2005-03-15 16:00:00,1.9211,1.92211,1.9178,1.91853,2028149990.0
2005-03-15 16:30:00,1.91836,1.91855,1.91386,1.91553,2102269987.0
2005-03-15 17:00:00,1.91555,1.91679,1.91465,1.91609,2119800001.0
2005-03-15 17:30:00,1.91617,1.9165,1.91433,1.91524,1837899997.0
2005-03-15 18:00:00,1.91582,1.91584,1.91186,1.91301,21419240005.0
2005-03-15 18:30:00,1.91315,1.91418,1.91177,1.91262,11091970000.0
2005-03-15 19:00:00,1.9127,1.9141,1.91255,1.91368,9390649995.0
2005-03-15 19:30:00,1.91372,1.91452,1.9131,1.91406,7840549995.0
2005-03-15 20:00:00,1.91411,1.91457,1.91308,1.9135,6355799998.0
2005-03-15 20:30:00,1.91344,1.91394,1.91323,1.91347,9690600002.0
2005-03-15 21:00:00,1.9134,1.9136,1.91261,1.91307,5224900008.0
2005-03-15 21:30:00,1.91302,1.91333,1.91198,1.91206,4053150007.0
2005-03-15 22:00:00,1.91212,1.91238,1.9116,1.91199,3574149997.0
2005-03-15 22:30:00,1.91205,1.91245,1.91165,1.91167,2154369998.0
2005-03-15 23:00:00,1.91163,1.91218,1.9113,1.91137,1587400003.0
2005-03-15 23:30:00,1.91147,1.91293,1.91119,1.91269,1497399996.0
2005-03-16 00:00:00,1.91265,1.913,1.9114,1.91237,1585899993.0
2005-03-16 00:30:00,1.91242,1.91318,1.91106,1.9124,1701969994.0
2005-03-16 01:00:00,1.91238,1.91277,1.91175,1.9124,1745450000.0
2005-03-16 01:30:00,1.91269,1.91288,1.91212,1.9126,1331249998.0
2005-03-16 02:00:00,1.91268,1.91302,1.91203,1.91272,1601000000.0
2005-03-16 02:30:00,1.91276,1.91336,1.91233,1.91294,1791000003.0
2005-03-16 03:00:00,1.91285,1.91285,1.91131,1.91139,1418350001.0
2005-03-16 03:30:00,1.91143,1.91238,1.91046,1.91238,1644349997.0
2005-03-16 04:00:00,1.91222,1.9127,1.91133,1.91153,1597870003.0
2005-03-16 04:30:00,1.91146,1.91241,1.91136,1.91196,1270069999.0
2005-03-16 05:00:00,1.91207,1.91211,1.91125,1.91142,1416746990.0
2005-03-16 05:30:00,1.91163,1.91251,1.91117,1.91228,2036200003.0
2005-03-16 06:00:00,1.91208,1.91315,1.91071,1.91277,1770899997.0
2005-03-16 06:30:00,1.9127,1.91385,1.91238,1.91371,1753549998.0
2005-03-16 07:00:00,1.913,1.91403,1.91169,1.91396,1799250003.0
2005-03-16 07:30:00,1.91399,1.91443,1.91297,1.91328,1526299993.0
2005-03-16 08:00:00,1.91332,1.91399,1.91304,1.91384,1897199992.0
2005-03-16 08:30:00,1.91389,1.91459,1.91161,1.91447,1885699990.0
2005-03-16 09:00:00,1.9146,1.91696,1.9125,1.91674,1843099990.0
2005-03-16 09:30:00,1.91686,1.92115,1.91686,1.91973,1882599995.0
2005-03-16 10:00:00,1.91968,1.92192,1.91968,1.92094,2010000008.0
2005-03-16 10:30:00,1.92103,1.92114,1.92036,1.9207,2081500004.0
2005-03-16 11:00:00,1.92101,1.92135,1.91907,1.91965,1903850003.0
2005-03-16 11:30:00,1.91897,1.92081,1.91897,1.92033,2112049994.0
2005-03-16 12:00:00,1.9204,1.92214,1.92018,1.9217,2147469996.0
2005-03-16 12:30:00,1.92167,1.92358,1.92084,1.92145,1935249993.0
2005-03-16 13:00:00,1.9216,1.92199,1.92094,1.92134,1856900003.0
2005-03-16 13:30:00,1.9213,1.92482,1.9213,1.92281,2309370000.0
2005-03-16 14:00:00,1.92275,1.92476,1.92193,1.92412,1925699995.0
2005-03-16 14:30:00,1.92406,1.92415,1.9217,1.92316,2071749996.0
2005-03-16 15:00:00,1.92315,1.92316,1.92098,1.92188,2162900006.0
2005-03-16 15:30:00,1.92195,1.92822,1.92113,1.9271,2253199999.0
2005-03-16 16:00:00,1.92704,1.92744,1.92485,1.92615,2311600000.0
2005-03-16 16:30:00,1.92602,1.9279,1.92559,1.92734,2069169998.0
2005-03-16 17:00:00,1.92728,1.92791,1.92608,1.92725,1987699997.0
2005-03-16 17:30:00,1.92729,1.92897,1.92701,1.92781,1873399999.0
2005-03-16 18:00:00,1.92803,1.92862,1.92507,1.92616,22780789995.0
2005-03-16 18:30:00,1.92614,1.92671,1.92475,1.92539,10768719989.0
2005-03-16 19:00:00,1.92552,1.92667,1.92514,1.92581,9126299981.0
2005-03-16 19:30:00,1.92585,1.92603,1.92438,1.92548,7775200008.0
2005-03-16 20:00:00,1.9254,1.92553,1.92466,1.9249,6257296988.0
2005-03-16 20:30:00,1.92491,1.92692,1.92489,1.92672,9327349985.0
2005-03-16 21:00:00,1.9268,1.92691,1.92562,1.92562,5037599981.0
2005-03-16 21:30:00,1.92562,1.92562,1.92435,1.92508,3735099993.0
2005-03-16 22:00:00,1.92511,1.92637,1.92499,1.92595,3408249989.0
2005-03-16 22:30:00,1.92579,1.92698,1.92579,1.92645,2183800007.0
2005-03-16 23:00:00,1.92636,1.92672,1.92515,1.92552,1697399996.0
2005-03-16 23:30:00,1.92556,1.92619,1.92556,1.92592,1344099994.0
2005-03-17 00:00:00,1.92595,1.92791,1.92582,1.92744,2000399995.0
2005-03-17 00:30:00,1.92753,1.92781,1.92686,1.92703,1055200001.0
2005-03-17 01:00:00,1.92701,1.92734,1.92647,1.92687,1503399996.0
2005-03-17 01:30:00,1.92702,1.92811,1.92569,1.92673,1579200002.0
2005-03-17 02:00:00,1.92682,1.92703,1.92557,1.92603,1640270007.0
2005-03-17 02:30:00,1.92577,1.92642,1.92441,1.92454,1815299996.0
2005-03-17 03:00:00,1.9246,1.92505,1.92405,1.92426,1378599995.0
2005-03-17 03:30:00,1.92431,1.9261,1.92404,1.92543,1563899993.0
2005-03-17 04:00:00,1.92535,1.92576,1.92521,1.92565,1697499999.0
2005-03-17 04:30:00,1.9257,1.92593,1.92471,1.92471,1444300002.0
2005-03-17 05:00:00,1.92487,1.92491,1.92175,1.92261,1414949999.0
2005-03-17 05:30:00,1.9233,1.9242,1.92312,1.92383,1720399995.0
2005-03-17 06:00:00,1.92392,1.92461,1.92371,1.92437,1478799999.0
2005-03-17 06:30:00,1.92427,1.92427,1.92284,1.92296,1552849996.0
2005-03-17 07:00:00,1.92321,1.92341,1.92188,1.92306,1907100000.0
2005-03-17 07:30:00,1.92323,1.92334,1.92215,1.92238,1776599996.0
2005-03-17 08:00:00,1.92222,1.92521,1.92222,1.92485,2171850012.0
2005-03-17 08:30:00,1.92552,1.92583,1.92452,1.92452,1800650011.0
2005-03-17 09:00:00,1.92452,1.92479,1.92329,1.92443,1989439995.0
2005-03-17 09:30:00,1.92423,1.92456,1.9227,1.92291,1852099998.0
2005-03-17 10:00:00,1.92289,1.92555,1.92264,1.92524,1960699999.0
2005-03-17 10:30:00,1.92533,1.92568,1.92475,1.92478,1956400000.0
2005-03-17 11:00:00,1.9249,1.92499,1.92295,1.92365,1940200009.0
2005-03-17 11:30:00,1.92342,1.92655,1.92209,1.92515,2301999991.0
2005-03-17 12:00:00,1.92515,1.92567,1.92408,1.92447,1992999991.0
2005-03-17 12:30:00,1.92443,1.92561,1.92337,1.92348,1805619995.0
2005-03-17 13:00:00,1.92358,1.92459,1.9235,1.92432,2025799996.0
2005-03-17 13:30:00,1.92426,1.92574,1.92411,1.92559,1869799997.0
2005-03-17 14:00:00,1.92551,1.92567,1.92335,1.9241,1755900006.0
2005-03-17 14:30:00,1.92432,1.92527,1.92307,1.92372,2118699998.0
2005-03-17 15:00:00,1.92382,1.92389,1.92134,1.92191,2255350007.0
2005-03-17 15:30:00,1.92192,1.9221,1.91816,1.91931,1613270008.0
2005-03-17 16:00:00,1.91957,1.92165,1.91877,1.92055,2081849999.0
2005-03-17 16:30:00,1.9207,1.9224,1.919,1.9224,1984000003.0
2005-03-17 17:00:00,1.92236,1.92342,1.92074,1.92213,1815899996.0
2005-03-17 17:30:00,1.92225,1.92333,1.92143,1.92333,1651599991.0
2005-03-17 18:00:00,1.92352,1.92369,1.92223,1.92227,22018437008.0
2005-03-17 18:30:00,1.92241,1.92412,1.92225,1.92365,10969046972.0
2005-03-17 19:00:00,1.9238,1.92622,1.92365,1.92457,9302969975.0
2005-03-17 19:30:00,1.9246,1.92497,1.92311,1.92333,8026169990.0
2005-03-17 20:00:00,1.92327,1.9242,1.92317,1.924,6518119986.0
2005-03-17 20:30:00,1.92404,1.92407,1.92283,1.92305,9349519979.0
2005-03-17 21:00:00,1.92303,1.92374,1.92218,1.92355,5069399978.0
2005-03-17 21:30:00,1.92355,1.92359,1.9227,1.92303,3806700000.0
2005-03-17 22:00:00,1.92319,1.9242,1.9231,1.92365,3516449993.0
2005-03-17 22:30:00,1.92366,1.92409,1.9234,1.92374,2278669987.0
2005-03-17 23:00:00,1.9237,1.92482,1.92355,1.92466,1572200000.0
2005-03-17 23:30:00,1.92468,1.92529,1.92445,1.92496,1524900002.0
2005-03-18 00:00:00,1.92492,1.92542,1.9243,1.92503,1669299994.0
2005-03-18 00:30:00,1.92504,1.92533,1.92445,1.92445,1833800003.0
2005-03-18 01:00:00,1.92481,1.925,1.9242,1.92452,1569399996.0
2005-03-18 01:30:00,1.92464,1.92487,1.92437,1.92453,1453799998.0
2005-03-18 02:00:00,1.92458,1.92469,1.92083,1.92357,1741699997.0
2005-03-18 02:30:00,1.92358,1.92402,1.92236,1.92389,2052020009.0
2005-03-18 03:00:00,1.9238,1.92383,1.92223,1.92245,1608300001.0
2005-03-18 03:30:00,1.92238,1.92308,1.92189,1.92304,1552599992.0
2005-03-18 04:00:00,1.92314,1.92356,1.92231,1.92305,1656649993.0
2005-03-18 04:30:00,1.92288,1.92359,1.92201,1.92267,1467199993.0
2005-03-18 05:00:00,1.92247,1.923,1.92209,1.92274,1511700010.0
2005-03-18 05:30:00,1.9225,1.92298,1.9222,1.92235,1675500001.0
2005-03-18 06:00:00,1.92267,1.92267,1.92167,1.92207,1662399992.0
2005-03-18 06:30:00,1.922,1.92221,1.92141,1.92156,1452200005.0
2005-03-18 07:00:00,1.92173,1.9219,1.92089,1.92103,1805600003.0
2005-03-18 07:30:00,1.92107,1.92111,1.91993,1.9204,1451299998.0
2005-03-18 08:00:00,1.92047,1.92114,1.92034,1.92045,1660150004.0
2005-03-18 08:30:00,1.92043,1.92229,1.92032,1.92139,1825599991.0
2005-03-18 09:00:00,1.92175,1.92179,1.91994,1.9202,1678750000.0
2005-03-18 09:30:00,1.9202,1.92139,1.91955,1.92009,1560699999.0
2005-03-18 10:00:00,1.91998,1.92028,1.91776,1.91824,1896499993.0
2005-03-18 10:30:00,1.91831,1.92061,1.91457,1.91582,1960900009.0
2005-03-18 11:00:00,1.91584,1.91599,1.91461,1.91477,1755717004.0
2005-03-18 11:30:00,1.91493,1.9168,1.91493,1.91665,2401870008.0
2005-03-18 12:00:00,1.91669,1.91741,1.91598,1.91715,1936299989.0
2005-03-18 12:30:00,1.91683,1.91777,1.91585,1.91648,1918649990.0
2005-03-18 13:00:00,1.91648,1.91705,1.91554,1.91685,1942846998.0
2005-03-18 13:30:00,1.91685,1.9174,1.91578,1.91578,2160899998.0
2005-03-18 14:00:00,1.91611,1.91612,1.91519,1.91519,1984099993.0
2005-03-18 14:30:00,1.91534,1.91624,1.9149,1.91529,2045699996.0
2005-03-18 15:00:00,1.91535,1.91618,1.91386,1.91519,2326899997.0
2005-03-18 15:30:00,1.91529,1.91561,1.91404,1.91413,2108619999.0
2005-03-18 16:00:00,1.91426,1.91428,1.91296,1.91365,2147500002.0
2005-03-18 16:30:00,1.91362,1.91481,1.91222,1.91373,1766289995.0
2005-03-18 17:00:00,1.91385,1.91651,1.91297,1.91335,1867499997.0
2005-03-18 17:30:00,1.91342,1.91533,1.91338,1.9152,1771250011.0
2005-03-18 18:00:00,1.91536,1.91605,1.91356,1.91595,22762789966.0
2005-03-18 18:30:00,1.9162,1.91976,1.91611,1.9188,10956599984.0
2005-03-18 19:00:00,1.91894,1.92124,1.91875,1.92055,9166919992.0
2005-03-18 19:30:00,1.92047,1.92065,1.91711,1.91995,7356099997.0
2005-03-18 20:00:00,1.92001,1.9204,1.91927,1.91993,6602650013.0
2005-03-18 20:30:00,1.9199,1.92017,1.91873,1.92007,9605099996.0
2005-03-18 21:00:00,1.92009,1.9202,1.91871,1.9188,5397700006.0
2005-03-18 21:30:00,1.91886,1.91942,1.91836,1.9187,3782700006.0
2005-03-18 22:00:00,1.91874,1.91998,1.9184,1.91948,3748649996.0
2005-03-18 22:30:00,1.91955,1.92017,1.91737,1.92005,2322849999.0
2005-03-18 23:00:00,1.91999,1.9214,1.91984,1.92105,1592799992.0
2005-03-18 23:30:00,1.92123,1.922,1.92097,1.92191,1440799988.0
2005-03-21 00:00:00,1.9196,1.9199,1.9195,1.9196,228000000.0
2005-03-21 00:30:00,1.9195,1.9198,1.9185,1.9195,285000000.0
2005-03-21 01:00:00,1.9196,1.9199,1.9192,1.9195,342000000.0
2005-03-21 01:30:00,1.9192,1.9195,1.9178,1.9182,285000000.0
2005-03-21 02:00:00,1.91952,1.91972,1.91909,1.91945,1424199998.0
2005-03-21 02:30:00,1.91965,1.91965,1.9173,1.91809,1597900001.0
2005-03-21 03:00:00,1.91817,1.91826,1.91594,1.91612,1622800002.0
2005-03-21 03:30:00,1.91619,1.91659,1.91584,1.91612,1773999996.0
2005-03-21 04:00:00,1.91601,1.91601,1.91317,1.91421,1789999999.0
2005-03-21 04:30:00,1.9141,1.91448,1.91262,1.91274,1576400001.0
2005-03-21 05:00:00,1.9128,1.91337,1.91234,1.91276,1842999999.0
2005-03-21 05:30:00,1.91304,1.9151,1.91228,1.91262,2067149994.0
2005-03-21 06:00:00,1.9128,1.91391,1.9127,1.91345,1985549999.0
2005-03-21 06:30:00,1.91336,1.91399,1.91279,1.91291,1384999999.0
2005-03-21 07:00:00,1.91313,1.9134,1.91258,1.91299,1862499996.0
2005-03-21 07:30:00,1.91316,1.91363,1.9129,1.91344,1605100001.0
2005-03-21 08:00:00,1.91336,1.91509,1.91326,1.91493,1793349997.0
2005-03-21 08:30:00,1.91531,1.91622,1.91479,1.91572,2013269999.0
2005-03-21 09:00:00,1.9159,1.91747,1.91528,1.91579,1859999994.0
2005-03-21 09:30:00,1.91611,1.91676,1.90915,1.90964,2152199996.0
2005-03-21 10:00:00,1.90943,1.91074,1.90709,1.90802,1994399998.0
2005-03-21 10:30:00,1.90809,1.90809,1.90503,1.90603,2128100006.0
2005-03-21 11:00:00,1.90578,1.90609,1.90505,1.90517,2039250000.0
2005-03-21 11:30:00,1.90514,1.90631,1.90496,1.90537,2416049988.0
2005-03-21 12:00:00,1.90545,1.90665,1.90544,1.90635,1875550001.0
2005-03-21 12:30:00,1.90642,1.90648,1.90235,1.90258,2243099996.0
2005-03-21 13:00:00,1.90257,1.90259,1.90109,1.90113,1965200001.0
2005-03-21 13:30:00,1.9011,1.90282,1.90043,1.90043,2217069995.0
2005-03-21 14:00:00,1.90055,1.90223,1.90024,1.90192,1814770003.0
2005-03-21 14:30:00,1.90203,1.9021,1.90028,1.90171,2072096981.0
2005-03-21 15:00:00,1.9018,1.90238,1.89892,1.89892,2065750004.0
2005-03-21 15:30:00,1.89892,1.90031,1.89777,1.89872,2123549993.0
2005-03-21 16:00:00,1.89865,1.89956,1.89808,1.89926,2081300000.0
2005-03-21 16:30:00,1.89909,1.89929,1.89806,1.89863,2093300002.0
2005-03-21 17:00:00,1.89876,1.8996,1.89669,1.89782,1992100000.0
2005-03-21 17:30:00,1.89789,1.89849,1.89589,1.89589,1820900010.0
2005-03-21 18:00:00,1.896,1.89749,1.89583,1.89625,23668846964.0
2005-03-21 18:30:00,1.89652,1.89779,1.89513,1.89707,10436600004.0
2005-03-21 19:00:00,1.89713,1.89724,1.89422,1.89518,9680419999.0
2005-03-21 19:30:00,1.89517,1.89674,1.89456,1.89654,8039050003.0
2005-03-21 20:00:00,1.89658,1.89739,1.89546,1.897,6609400014.0
2005-03-21 20:30:00,1.897,1.89852,1.89695,1.8981,9423616984.0
2005-03-21 21:00:00,1.89818,1.89836,1.89699,1.89725,4789469998.0
2005-03-21 21:30:00,1.89721,1.89809,1.89707,1.89794,3637999987.0
2005-03-21 22:00:00,1.89798,1.89877,1.89786,1.89877,2999949998.0
2005-03-21 22:30:00,1.8985,1.89867,1.89792,1.89836,2253799999.0
2005-03-21 23:00:00,1.89816,1.89831,1.89716,1.89721,1387300002.0
2005-03-21 23:30:00,1.89727,1.89734,1.89536,1.89633,1558299994.0
2005-03-22 00:00:00,1.89629,1.8971,1.89626,1.89657,1547100006.0
2005-03-22 00:30:00,1.89651,1.89702,1.89637,1.8965,1277849998.0
2005-03-22 01:00:00,1.89621,1.8965,1.89506,1.89523,1633739997.0
2005-03-22 01:30:00,1.89534,1.89574,1.89494,1.89515,1389900000.0
2005-03-22 02:00:00,1.89535,1.89575,1.89489,1.89506,1945599997.0
2005-03-22 02:30:00,1.89507,1.8953,1.89443,1.89495,1919500005.0
2005-03-22 03:00:00,1.89504,1.89626,1.89493,1.89617,1517799996.0
2005-03-22 03:30:00,1.89617,1.89694,1.89617,1.89688,1603650000.0
2005-03-22 04:00:00,1.89678,1.89712,1.89633,1.89666,1537600001.0
2005-03-22 04:30:00,1.89664,1.89754,1.89663,1.89722,1839049996.0
2005-03-22 05:00:00,1.89733,1.89735,1.89668,1.89734,1412000005.0
2005-03-22 05:30:00,1.8973,1.89755,1.89699,1.89724,1754799999.0
2005-03-22 06:00:00,1.89741,1.89751,1.89386,1.89747,1755800004.0
2005-03-22 06:30:00,1.8974,1.89781,1.89689,1.89711,1521269996.0
2005-03-22 07:00:00,1.89717,1.89729,1.8962,1.8967,1527000001.0
2005-03-22 07:30:00,1.89672,1.89692,1.89604,1.89665,1550300000.0
2005-03-22 08:00:00,1.89682,1.89733,1.89592,1.89592,1894799998.0
2005-03-22 08:30:00,1.89578,1.89765,1.89532,1.89741,1760100005.0
2005-03-22 09:00:00,1.8975,1.8981,1.89402,1.89512,2004400006.0
2005-03-22 09:30:00,1.89516,1.89757,1.89508,1.89666,1852599993.0
2005-03-22 10:00:00,1.89643,1.90017,1.89626,1.89973,2027800000.0
2005-03-22 10:30:00,1.89981,1.90106,1.89961,1.90008,1960799996.0
2005-03-22 11:00:00,1.90015,1.90037,1.89841,1.89902,1961800001.0
2005-03-22 11:30:00,1.89886,1.90089,1.89704,1.90069,2161500001.0
2005-03-22 12:00:00,1.90058,1.90065,1.89793,1.89879,2004599992.0
2005-03-22 12:30:00,1.8989,1.89941,1.89785,1.89848,2270800004.0
2005-03-22 13:00:00,1.8984,1.90039,1.89823,1.89914,2207320001.0
2005-03-22 13:30:00,1.89904,1.89937,1.89757,1.89893,2046199987.0
2005-03-22 14:00:00,1.89889,1.90034,1.89827,1.89873,1801999999.0
2005-03-22 14:30:00,1.89882,1.89882,1.89751,1.89789,1964100004.0
2005-03-22 15:00:00,1.89786,1.89842,1.89741,1.8979,2125599996.0
2005-03-22 15:30:00,1.89768,1.89951,1.89761,1.89892,2166399999.0
2005-03-22 16:00:00,1.89912,1.90014,1.89889,1.89938,1972999998.0
2005-03-22 16:30:00,1.89935,1.90041,1.89914,1.89975,2044300000.0
2005-03-22 17:00:00,1.89982,1.90028,1.89932,1.8997,2048500000.0
2005-03-22 17:30:00,1.89976,1.90067,1.89884,1.89884,1575349991.0
2005-03-22 18:00:00,1.89904,1.90005,1.8988,1.89945,22132686952.0
2005-03-22 18:30:00,1.89947,1.89964,1.89913,1.89915,10813499993.0
2005-03-22 19:00:00,1.89922,1.90025,1.89911,1.89918,9236693994.0
2005-03-22 19:30:00,1.89925,1.89961,1.89792,1.89803,7989689985.0
2005-03-22 20:00:00,1.89801,1.89861,1.89779,1.898,6493917015.0
2005-03-22 20:30:00,1.89798,1.8998,1.89765,1.89862,9275969988.0
2005-03-22 21:00:00,1.89865,1.90104,1.8905,1.89113,5537050009.0
2005-03-22 21:30:00,1.8914,1.8934,1.88298,1.88415,4222899999.0
2005-03-22 22:00:00,1.88345,1.8849,1.8798,1.88351,3774099986.0
2005-03-22 22:30:00,1.88352,1.88548,1.88347,1.88476,2605900004.0
2005-03-22 23:00:00,1.88476,1.88587,1.8846,1.8849,1701946987.0
2005-03-22 23:30:00,1.88497,1.88595,1.88397,1.88588,1619899998.0
2005-03-23 00:00:00,1.88585,1.88598,1.88337,1.88465,1776250004.0
2005-03-23 00:30:00,1.88432,1.88577,1.88416,1.88576,1782800000.0
2005-03-23 01:00:00,1.88548,1.88557,1.88453,1.88543,1655399996.0
2005-03-23 01:30:00,1.88551,1.88598,1.88426,1.88508,1467249998.0
2005-03-23 02:00:00,1.88504,1.88533,1.88386,1.884,1745799996.0
2005-03-23 02:30:00,1.88417,1.88552,1.88371,1.88534,2157200009.0
2005-03-23 03:00:00,1.88565,1.88643,1.88549,1.88628,1913549994.0
2005-03-23 03:30:00,1.88643,1.88658,1.88584,1.88629,1822699998.0
2005-03-23 04:00:00,1.88629,1.88652,1.88566,1.88609,1996100001.0
2005-03-23 04:30:00,1.88614,1.88651,1.88569,1.88614,2055900005.0
2005-03-23 05:00:00,1.88616,1.88711,1.88601,1.88651,1946469998.0
2005-03-23 05:30:00,1.88661,1.88674,1.88619,1.88662,1950500005.0
2005-03-23 06:00:00,1.88667,1.88667,1.8854,1.88571,1655099997.0
2005-03-23 06:30:00,1.88566,1.88649,1.88549,1.88631,2241399995.0
2005-03-23 07:00:00,1.88609,1.88633,1.8853,1.88552,2029569997.0
2005-03-23 07:30:00,1.8854,1.88618,1.88532,1.88564,2122199988.0
2005-03-23 08:00:00,1.88566,1.88692,1.88554,1.88632,2051100007.0
2005-03-23 08:30:00,1.88616,1.88677,1.88528,1.8864,2520499994.0
2005-03-23 09:00:00,1.88634,1.88803,1.88633,1.88753,2132000007.0
2005-03-23 09:30:00,1.88758,1.88813,1.88527,1.88564,1899850000.0
2005-03-23 10:00:00,1.88549,1.88601,1.88473,1.88486,2044500006.0
2005-03-23 10:30:00,1.88492,1.88548,1.8826,1.88349,2314800003.0
2005-03-23 11:00:00,1.88346,1.88397,1.87834,1.88066,2127600007.0
2005-03-23 11:30:00,1.88131,1.88204,1.87803,1.87846,2010300004.0
2005-03-23 12:00:00,1.87856,1.88132,1.87816,1.88111,2195446998.0
2005-03-23 12:30:00,1.88114,1.88137,1.87922,1.88075,2391800003.0
2005-03-23 13:00:00,1.88056,1.88167,1.88001,1.88008,2033900001.0
2005-03-23 13:30:00,1.87973,1.87988,1.87847,1.87925,2354149996.0
2005-03-23 14:00:00,1.87936,1.87973,1.87818,1.87923,1975200010.0
2005-03-23 14:30:00,1.87917,1.87949,1.87629,1.87714,2164669996.0
2005-03-23 15:00:00,1.87714,1.87845,1.87667,1.8771,2422199992.0
2005-03-23 15:30:00,1.87614,1.87614,1.86962,1.87213,2158599995.0
2005-03-23 16:00:00,1.87201,1.87354,1.87091,1.87341,2396099993.0
2005-03-23 16:30:00,1.87323,1.87557,1.87176,1.87374,2293496992.0
2005-03-23 17:00:00,1.87344,1.87634,1.87283,1.87594,2059649997.0
2005-03-23 17:30:00,1.87606,1.8767,1.87324,1.87335,2006450003.0
2005-03-23 18:00:00,1.87363,1.87408,1.87209,1.87254,22657510005.0
2005-03-23 18:30:00,1.87255,1.8731,1.87034,1.87081,10504116998.0
2005-03-23 19:00:00,1.87083,1.87099,1.86715,1.86851,8941069993.0
2005-03-23 19:30:00,1.86843,1.87105,1.86795,1.87019,8094069978.0
2005-03-23 20:00:00,1.87003,1.87135,1.86956,1.87058,6271420007.0
2005-03-23 20:30:00,1.87054,1.87068,1.86906,1.86946,9313489980.0
2005-03-23 21:00:00,1.86947,1.86965,1.8665,1.86683,5169000004.0
2005-03-23 21:30:00,1.86683,1.86735,1.86578,1.86686,3738970008.0
2005-03-23 22:00:00,1.86676,1.86744,1.86636,1.86666,3609396983.0
2005-03-23 22:30:00,1.86686,1.86792,1.86641,1.86728,2670699998.0
2005-03-23 23:00:00,1.86709,1.86975,1.86697,1.86951,2053599999.0
2005-03-23 23:30:00,1.86953,1.87021,1.86841,1.86869,1770300000.0
2005-03-24 00:00:00,1.86882,1.86902,1.86841,1.86874,2020249995.0
2005-03-24 00:30:00,1.86885,1.86912,1.86838,1.86869,1607799998.0
2005-03-24 01:00:00,1.86893,1.87087,1.86873,1.87013,1794599995.0
2005-03-24 01:30:00,1.87024,1.87035,1.86972,1.87001,1738670008.0
2005-03-24 02:00:00,1.87019,1.87059,1.86838,1.86948,2235699998.0
2005-03-24 02:30:00,1.86951,1.86981,1.86821,1.86851,2040949989.0
2005-03-24 03:00:00,1.86867,1.86887,1.86796,1.86878,1947900010.0
2005-03-24 03:30:00,1.86862,1.87003,1.86834,1.87003,1924899988.0
2005-03-24 04:00:00,1.86989,1.87039,1.86919,1.86999,1897300004.0
2005-03-24 04:30:00,1.87016,1.8706,1.86991,1.87048,1775699994.0
2005-03-24 05:00:00,1.87043,1.87086,1.86991,1.87086,1663669999.0
2005-03-24 05:30:00,1.87092,1.87138,1.87015,1.87035,2185599997.0
2005-03-24 06:00:00,1.87053,1.87104,1.8702,1.87071,1964499988.0
2005-03-24 06:30:00,1.87089,1.87253,1.87054,1.87147,1807596990.0
2005-03-24 07:00:00,1.87164,1.87164,1.87023,1.87115,1738250002.0
2005-03-24 07:30:00,1.87115,1.87197,1.87087,1.87163,2403299990.0
2005-03-24 08:00:00,1.87168,1.87191,1.87115,1.87158,2373199998.0
2005-03-24 08:30:00,1.87141,1.87283,1.87134,1.87183,2113699992.0
2005-03-24 09:00:00,1.87221,1.87271,1.86986,1.87219,2072400008.0
2005-03-24 09:30:00,1.87186,1.87271,1.87026,1.87174,2136149996.0
2005-03-24 10:00:00,1.87191,1.87321,1.87174,1.87228,2024950001.0
2005-03-24 10:30:00,1.87239,1.87288,1.87049,1.8711,2546749992.0
2005-03-24 11:00:00,1.87108,1.87231,1.86976,1.87039,2059900001.0
2005-03-24 11:30:00,1.87038,1.87091,1.86829,1.86999,2171649992.0
2005-03-24 12:00:00,1.87001,1.87012,1.86756,1.86836,2194099993.0
2005-03-24 12:30:00,1.86834,1.86863,1.86692,1.86795,1977699997.0
2005-03-24 13:00:00,1.86793,1.86924,1.86775,1.86786,2084949996.0
2005-03-24 13:30:00,1.86779,1.87014,1.86779,1.86902,2539300002.0
2005-03-24 14:00:00,1.86886,1.87148,1.86878,1.87092,1928550000.0
2005-03-24 14:30:00,1.87078,1.87105,1.86935,1.86939,2086746997.0
2005-03-24 15:00:00,1.86938,1.86944,1.86767,1.86887,2085500000.0
2005-03-24 15:30:00,1.86916,1.87282,1.86822,1.87176,2198870000.0
2005-03-24 16:00:00,1.87191,1.87353,1.87083,1.87101,2195000008.0
2005-03-24 16:30:00,1.87086,1.87151,1.86978,1.87123,2278246989.0
2005-03-24 17:00:00,1.87121,1.87164,1.8687,1.87008,2056099993.0
2005-03-24 17:30:00,1.8702,1.87061,1.86793,1.86976,2238849996.0
2005-03-24 18:00:00,1.86969,1.87182,1.86962,1.87063,22821496974.0
2005-03-24 18:30:00,1.87053,1.87108,1.86887,1.87041,10358769988.0
2005-03-24 19:00:00,1.87051,1.8708,1.86864,1.87005,9119349982.0
2005-03-24 19:30:00,1.86996,1.87089,1.86923,1.86951,8205100007.0
2005-03-24 20:00:00,1.86938,1.87008,1.86876,1.86915,6626969989.0
2005-03-24 20:30:00,1.86899,1.86941,1.86828,1.86861,9488499989.0
2005-03-24 21:00:00,1.86894,1.86944,1.86815,1.86915,4986450001.0
2005-03-24 21:30:00,1.86921,1.86961,1.86877,1.86877,4030949986.0
2005-03-24 22:00:00,1.86896,1.86955,1.86865,1.86914,3347299990.0
2005-03-24 22:30:00,1.86911,1.86955,1.86886,1.86921,2512169996.0
2005-03-24 23:00:00,1.86919,1.86935,1.86845,1.86871,2126100007.0
2005-03-24 23:30:00,1.86881,1.86931,1.86807,1.86828,1634900004.0
2005-03-25 00:00:00,1.86836,1.86942,1.86811,1.86922,1916149993.0
2005-03-25 00:30:00,1.86929,1.86954,1.86856,1.86902,1744500000.0
2005-03-25 01:00:00,1.86872,1.86906,1.86763,1.86788,1851100003.0
2005-03-25 01:30:00,1.86815,1.86824,1.86722,1.86786,1868199993.0
2005-03-25 02:00:00,1.86782,1.86836,1.86739,1.86822,2006669994.0
2005-03-25 02:30:00,1.86824,1.86839,1.86742,1.86745,2161699997.0
2005-03-25 03:00:00,1.86753,1.86849,1.86753,1.86786,1937000010.0
2005-03-25 03:30:00,1.86792,1.86876,1.86774,1.86861,1848999992.0
2005-03-25 04:00:00,1.86843,1.86905,1.86828,1.86905,1999700005.0
2005-03-25 04:30:00,1.86869,1.86899,1.86841,1.86873,1590199995.0
2005-03-25 05:00:00,1.86876,1.86901,1.86817,1.86846,1688500004.0
2005-03-25 05:30:00,1.86859,1.86898,1.86794,1.86843,1659650005.0
2005-03-25 06:00:00,1.86848,1.86903,1.86811,1.86897,1765699998.0
2005-03-25 06:30:00,1.86889,1.86933,1.86836,1.86883,1702719995.0
2005-03-25 07:00:00,1.86874,1.86915,1.86843,1.86871,1855899996.0
2005-03-25 07:30:00,1.86869,1.86918,1.86824,1.86843,1771850003.0
2005-03-25 08:00:00,1.86871,1.86887,1.86776,1.86847,2144400001.0
2005-03-25 08:30:00,1.86838,1.86869,1.86746,1.86847,2008599995.0
2005-03-25 09:00:00,1.86832,1.86901,1.86786,1.86875,1857070003.0
2005-03-25 09:30:00,1.86861,1.87001,1.86842,1.86975,2149800005.0
2005-03-25 10:00:00,1.86953,1.87039,1.86914,1.86975,1888399993.0
2005-03-25 10:30:00,1.86944,1.87167,1.86918,1.87152,1905399992.0
2005-03-25 11:00:00,1.87153,1.87183,1.87107,1.87147,2284500002.0
2005-03-25 11:30:00,1.87138,1.87178,1.8706,1.87094,2068299998.0
2005-03-25 12:00:00,1.87094,1.87141,1.86891,1.87046,1993400002.0
2005-03-25 12:30:00,1.87059,1.87091,1.86928,1.8694,2088299999.0
2005-03-25 13:00:00,1.86963,1.87048,1.86855,1.86909,1899799993.0
2005-03-25 13:30:00,1.86901,1.87071,1.86901,1.86992,2171199995.0
2005-03-25 14:00:00,1.8699,1.87091,1.86925,1.87081,1883300002.0
2005-03-25 14:30:00,1.87083,1.87087,1.868,1.86842,2234147002.0
2005-03-25 15:00:00,1.86842,1.86894,1.86788,1.86829,1998400005.0
2005-03-25 15:30:00,1.86821,1.8684,1.8671,1.86754,2087069993.0
2005-03-25 16:00:00,1.86758,1.86911,1.86742,1.86903,2235319999.0
2005-03-25 16:30:00,1.86892,1.86968,1.86855,1.86938,1802249997.0
2005-03-25 17:00:00,1.8692,1.86982,1.86883,1.86918,1880569993.0
2005-03-25 17:30:00,1.86901,1.86934,1.86837,1.86838,1679800001.0
2005-03-25 18:00:00,1.86866,1.86898,1.86794,1.86869,22396270018.0
2005-03-25 18:30:00,1.86882,1.86916,1.86763,1.86764,10979999971.0
2005-03-25 19:00:00,1.86783,1.86863,1.8677,1.86828,9004589983.0
2005-03-25 19:30:00,1.86853,1.86896,1.86807,1.86849,7700469993.0
2005-03-25 20:00:00,1.86825,1.86855,1.86724,1.86786,6752649975.0
2005-03-25 20:30:00,1.86795,1.86875,1.8675,1.86841,9452349995.0
2005-03-25 21:00:00,1.86842,1.86924,1.86807,1.8688,4994449993.0
2005-03-25 21:30:00,1.86908,1.86939,1.86866,1.86906,3778399999.0
2005-03-25 22:00:00,1.86912,1.86934,1.86846,1.86898,3219100002.0
2005-03-25 22:30:00,1.86882,1.86963,1.8687,1.86937,2848599999.0
2005-03-25 23:00:00,1.86945,1.86978,1.86909,1.86962,1947599993.0
2005-03-25 23:30:00,1.8697,1.87027,1.86912,1.87026,2233900010.0
2005-03-28 00:00:00,1.8701,1.8703,1.8701,1.8703,113400003.0
2005-03-28 00:30:00,1.8703,1.8703,1.8698,1.8701,151200004.0
2005-03-28 01:00:00,1.87,1.87,1.8689,1.8692,680400018.0
2005-03-28 01:30:00,1.8691,1.8696,1.869,1.8692,718200019.0
2005-03-28 02:00:00,1.86891,1.86972,1.86823,1.86943,1948800001.0
2005-03-28 02:30:00,1.86949,1.86959,1.86659,1.86665,2273500001.0
2005-03-28 03:00:00,1.86661,1.86699,1.85966,1.86034,2152999996.0
2005-03-28 03:30:00,1.86049,1.86089,1.85919,1.85948,2380100005.0
2005-03-28 04:00:00,1.85964,1.86059,1.85903,1.86022,2204200000.0
2005-03-28 04:30:00,1.86028,1.86115,1.86001,1.86086,2192099998.0
2005-03-28 05:00:00,1.86086,1.86345,1.86037,1.86215,2317299998.0
2005-03-28 05:30:00,1.86221,1.86309,1.86203,1.8627,2184299999.0
2005-03-28 06:00:00,1.86286,1.86301,1.8616,1.86217,2317599992.0
2005-03-28 06:30:00,1.86205,1.86264,1.86145,1.86164,2321699997.0
2005-03-28 07:00:00,1.86185,1.86388,1.86156,1.86353,2272950004.0
2005-03-28 07:30:00,1.86361,1.86371,1.86234,1.86247,2250020007.0
2005-03-28 08:00:00,1.86224,1.86279,1.86124,1.86175,2027750001.0
2005-03-28 08:30:00,1.86179,1.86197,1.86088,1.86173,2217400001.0
2005-03-28 09:00:00,1.86153,1.86203,1.86121,1.86161,2131700001.0
2005-03-28 09:30:00,1.8615,1.86236,1.86137,1.86197,2212169998.0
2005-03-28 10:00:00,1.8622,1.863,1.86184,1.8628,2210899999.0
2005-03-28 10:30:00,1.86274,1.8629,1.86172,1.86241,2432400000.0
2005-03-28 11:00:00,1.86243,1.86336,1.86211,1.86312,2203799992.0
2005-03-28 11:30:00,1.86321,1.86392,1.86289,1.86346,2233500001.0
2005-03-28 12:00:00,1.86356,1.86383,1.86302,1.86324,2299300003.0
2005-03-28 12:30:00,1.86331,1.86346,1.86201,1.86306,2105450003.0
2005-03-28 13:00:00,1.8629,1.86432,1.8629,1.8639,2385999993.0
2005-03-28 13:30:00,1.86389,1.8645,1.86341,1.86373,2393670001.0
2005-03-28 14:00:00,1.86373,1.86438,1.86331,1.86422,2313549998.0
2005-03-28 14:30:00,1.86414,1.86501,1.86395,1.86464,2242999997.0
2005-03-28 15:00:00,1.86451,1.86521,1.86218,1.86242,2398800003.0
2005-03-28 15:30:00,1.86221,1.86292,1.85964,1.86093,2108999993.0
2005-03-28 16:00:00,1.86092,1.86551,1.86059,1.86377,2096649992.0
2005-03-28 16:30:00,1.86353,1.86678,1.86351,1.8655,2386599999.0
2005-03-28 17:00:00,1.86529,1.86576,1.8638,1.8638,2468200000.0
2005-03-28 17:30:00,1.8636,1.86378,1.8625,1.86332,2358200003.0
2005-03-28 18:00:00,1.86342,1.8662,1.86276,1.86561,23293299977.0
2005-03-28 18:30:00,1.8657,1.86593,1.86451,1.86493,10885196986.0
2005-03-28 19:00:00,1.86486,1.86611,1.86441,1.86516,9864269990.0
2005-03-28 19:30:00,1.86521,1.86587,1.86447,1.86549,7742950000.0
2005-03-28 20:00:00,1.86529,1.86588,1.86485,1.86528,6815416968.0
2005-03-28 20:30:00,1.86507,1.86538,1.86363,1.86414,9165099982.0
2005-03-28 21:00:00,1.86419,1.86508,1.86391,1.86458,4984569990.0
2005-03-28 21:30:00,1.86449,1.86642,1.86421,1.86426,3787619979.0
2005-03-28 22:00:00,1.86431,1.86559,1.86414,1.86493,3644647008.0
2005-03-28 22:30:00,1.86478,1.866,1.86455,1.86538,2721666989.0
2005-03-28 23:00:00,1.86529,1.86611,1.86506,1.86552,2049050000.0
2005-03-28 23:30:00,1.86576,1.86662,1.86535,1.86641,2454799996.0
2005-03-29 00:00:00,1.86656,1.86666,1.86517,1.86568,2121100006.0
2005-03-29 00:30:00,1.86581,1.86611,1.86515,1.86566,2258796994.0
2005-03-29 01:00:00,1.86559,1.866,1.8648,1.86501,2141400002.0
2005-03-29 01:30:00,1.86519,1.86629,1.86506,1.86599,2198499992.0
2005-03-29 02:00:00,1.86615,1.86732,1.86561,1.86665,2302346981.0
2005-03-29 02:30:00,1.86686,1.86782,1.86659,1.86701,2240499991.0
2005-03-29 03:00:00,1.86693,1.86845,1.86668,1.86801,2170550004.0
2005-03-29 03:30:00,1.86796,1.86848,1.86731,1.86752,2284400001.0
2005-03-29 04:00:00,1.86739,1.86812,1.86647,1.86779,2191740002.0
2005-03-29 04:30:00,1.86782,1.8696,1.86759,1.86818,2208350002.0
2005-03-29 05:00:00,1.86828,1.87023,1.8681,1.86893,2217149989.0
2005-03-29 05:30:00,1.86889,1.86936,1.86826,1.86863,2104900001.0
2005-03-29 06:00:00,1.86879,1.86896,1.86788,1.86848,2235799993.0
2005-03-29 06:30:00,1.86853,1.86887,1.86791,1.8683,2068650008.0
2005-03-29 07:00:00,1.86851,1.86891,1.86776,1.86835,2230849997.0
2005-03-29 07:30:00,1.86838,1.8693,1.86727,1.86754,2204699994.0
2005-03-29 08:00:00,1.86764,1.86958,1.86717,1.86871,2565999996.0
2005-03-29 08:30:00,1.86851,1.87222,1.86818,1.87154,2470800000.0
2005-03-29 09:00:00,1.87151,1.87326,1.87049,1.87214,2353249996.0
2005-03-29 09:30:00,1.87233,1.87262,1.87036,1.87061,2175000004.0
2005-03-29 10:00:00,1.87056,1.87303,1.86993,1.87275,2153650000.0
2005-03-29 10:30:00,1.87264,1.87451,1.87246,1.8733,2322499990.0
2005-03-29 11:00:00,1.87333,1.87393,1.87278,1.873,2063999996.0
2005-03-29 11:30:00,1.87303,1.874,1.8727,1.87292,2377200003.0
2005-03-29 12:00:00,1.87296,1.87402,1.87245,1.87374,2264500003.0
2005-03-29 12:30:00,1.87359,1.87417,1.87293,1.87414,2421299996.0
2005-03-29 13:00:00,1.87391,1.87423,1.87206,1.87209,1905170007.0
2005-03-29 13:30:00,1.87211,1.87318,1.87176,1.87296,2401749994.0
2005-03-29 14:00:00,1.87323,1.87459,1.87142,1.87355,2193099993.0
2005-03-29 14:30:00,1.87371,1.87545,1.8735,1.8735,2044199993.0
2005-03-29 15:00:00,1.87346,1.87443,1.87242,1.87324,2508970009.0
2005-03-29 15:30:00,1.87309,1.8744,1.87225,1.87271,2184099997.0
2005-03-29 16:00:00,1.87257,1.87335,1.87097,1.87215,2526799992.0
2005-03-29 16:30:00,1.87186,1.87436,1.87105,1.87436,2433899992.0
2005-03-29 17:00:00,1.87385,1.87421,1.87288,1.87389,2489200003.0
2005-03-29 17:30:00,1.87404,1.87548,1.87359,1.87524,1983599994.0
2005-03-29 18:00:00,1.87548,1.87548,1.87322,1.87439,22438719995.0
2005-03-29 18:30:00,1.87446,1.87484,1.87187,1.8747,10600436974.0
2005-03-29 19:00:00,1.8747,1.87505,1.87339,1.87406,8607799996.0
2005-03-29 19:30:00,1.87403,1.87492,1.87374,1.87457,8223646989.0
2005-03-29 20:00:00,1.87439,1.87501,1.87402,1.87484,6649513981.0
2005-03-29 20:30:00,1.87479,1.8756,1.87394,1.87517,8978669988.0
2005-03-29 21:00:00,1.87515,1.87607,1.87467,1.87527,5203419984.0
2005-03-29 21:30:00,1.87519,1.8765,1.87488,1.87497,4060849999.0
2005-03-29 22:00:00,1.87502,1.87539,1.87364,1.87415,3501297010.0
2005-03-29 22:30:00,1.87416,1.87416,1.87291,1.87343,2519999993.0
2005-03-29 23:00:00,1.87324,1.87418,1.87303,1.87357,2063999999.0
2005-03-29 23:30:00,1.87342,1.87431,1.87325,1.87381,2224570000.0
2005-03-30 00:00:00,1.87384,1.87542,1.87346,1.87493,2194199995.0
2005-03-30 00:30:00,1.87502,1.87578,1.8747,1.87497,2026450003.0
2005-03-30 01:00:00,1.87484,1.87544,1.87351,1.87399,2122270000.0
2005-03-30 01:30:00,1.87421,1.87515,1.87377,1.87478,2310899994.0
2005-03-30 02:00:00,1.87486,1.87563,1.87436,1.8748,2210299999.0
2005-03-30 02:30:00,1.87488,1.87552,1.87377,1.87534,1912499995.0
2005-03-30 03:00:00,1.87531,1.87553,1.87445,1.87539,2209169990.0
2005-03-30 03:30:00,1.87546,1.87653,1.87514,1.87627,2008800001.0
2005-03-30 04:00:00,1.87616,1.87741,1.87601,1.87662,1878249997.0
2005-03-30 04:30:00,1.87642,1.87731,1.87622,1.87706,2125700001.0
2005-03-30 05:00:00,1.87718,1.87766,1.87655,1.87726,2065849998.0
2005-03-30 05:30:00,1.87736,1.87839,1.87707,1.87786,2242100001.0
2005-03-30 06:00:00,1.87795,1.88051,1.87772,1.87853,2466799996.0
2005-03-30 06:30:00,1.87854,1.87895,1.87776,1.87842,2182900002.0
2005-03-30 07:00:00,1.87838,1.87891,1.87807,1.87844,2042099992.0
2005-03-30 07:30:00,1.87836,1.87962,1.8781,1.87925,2134849999.0
2005-03-30 08:00:00,1.87917,1.87966,1.87749,1.87877,1948769999.0
2005-03-30 08:30:00,1.87891,1.88009,1.87852,1.87971,2335949997.0
2005-03-30 09:00:00,1.8797,1.88045,1.87875,1.87994,2289450006.0
2005-03-30 09:30:00,1.87983,1.88048,1.87871,1.87908,2254720006.0
2005-03-30 10:00:00,1.87896,1.87983,1.87871,1.87903,2187649997.0
2005-03-30 10:30:00,1.87902,1.87916,1.87734,1.87779,2317699988.0
2005-03-30 11:00:00,1.87754,1.8831,1.87754,1.88203,1939996998.0
2005-03-30 11:30:00,1.88198,1.88205,1.87942,1.88051,2602099999.0
2005-03-30 12:00:00,1.88016,1.8817,1.87953,1.88032,2044300003.0
2005-03-30 12:30:00,1.88037,1.88078,1.87884,1.88009,2067500004.0
2005-03-30 13:00:00,1.88004,1.88082,1.87974,1.8798,1942500000.0
2005-03-30 13:30:00,1.87969,1.882,1.8796,1.88099,2578849996.0
2005-03-30 14:00:00,1.88084,1.8828,1.88035,1.88179,2169549991.0
2005-03-30 14:30:00,1.88183,1.88316,1.88098,1.881,2086849995.0
2005-03-30 15:00:00,1.88118,1.88123,1.87972,1.87986,2204419990.0
2005-03-30 15:30:00,1.87966,1.8827,1.87962,1.8818,2202800002.0
2005-03-30 16:00:00,1.88183,1.88419,1.88101,1.88311,2330369998.0
2005-03-30 16:30:00,1.88294,1.88322,1.88154,1.88278,2208699992.0
2005-03-30 17:00:00,1.88264,1.88442,1.88176,1.88326,2172249990.0
2005-03-30 17:30:00,1.88318,1.88367,1.88121,1.88149,2111299992.0
2005-03-30 18:00:00,1.88163,1.8825,1.88036,1.88107,22972089996.0
2005-03-30 18:30:00,1.88101,1.88129,1.87935,1.88082,10328066996.0
2005-03-30 19:00:00,1.88072,1.88118,1.87994,1.88034,9307449976.0
2005-03-30 19:30:00,1.88029,1.88142,1.87979,1.88134,7727150001.0
2005-03-30 20:00:00,1.88124,1.88133,1.87986,1.88024,6645749993.0
2005-03-30 20:30:00,1.88023,1.88076,1.87917,1.87983,9794019982.0
2005-03-30 21:00:00,1.87988,1.88019,1.87838,1.87952,5217799991.0
2005-03-30 21:30:00,1.87956,1.88026,1.87906,1.87984,4032399998.0
2005-03-30 22:00:00,1.8798,1.88,1.87764,1.879,3762900008.0
2005-03-30 22:30:00,1.87917,1.8793,1.87754,1.87829,2715000007.0
2005-03-30 23:00:00,1.87811,1.87915,1.87778,1.87908,2155100001.0
2005-03-30 23:30:00,1.87908,1.87939,1.87764,1.87803,2321999991.0
2005-03-31 00:00:00,1.87808,1.87861,1.87767,1.87821,1971900003.0
2005-03-31 00:30:00,1.87834,1.8785,1.87608,1.87624,2056999988.0
2005-03-31 01:00:00,1.87632,1.87945,1.87632,1.87879,2307400004.0
2005-03-31 01:30:00,1.87908,1.87937,1.87814,1.87893,2122499995.0
2005-03-31 02:00:00,1.87904,1.88008,1.87837,1.87938,2423600000.0
2005-03-31 02:30:00,1.87948,1.88055,1.87905,1.88012,2286450007.0
2005-03-31 03:00:00,1.88028,1.88135,1.87874,1.87912,2095799998.0
2005-03-31 03:30:00,1.87921,1.87969,1.87832,1.87915,2004150000.0
2005-03-31 04:00:00,1.87906,1.87946,1.87862,1.87906,2374900004.0
2005-03-31 04:30:00,1.87908,1.87909,1.87789,1.87844,2119800003.0
2005-03-31 05:00:00,1.87856,1.87916,1.87822,1.87856,2113500001.0
2005-03-31 05:30:00,1.87866,1.8792,1.87842,1.87909,2335050001.0
2005-03-31 06:00:00,1.87916,1.87939,1.87856,1.87923,2122749998.0
2005-03-31 06:30:00,1.87919,1.87954,1.87841,1.87855,2274169989.0
2005-03-31 07:00:00,1.87848,1.87873,1.87773,1.8786,2238749996.0
2005-03-31 07:30:00,1.87869,1.88001,1.87831,1.87889,2018299992.0
2005-03-31 08:00:00,1.87815,1.87858,1.87626,1.87684,2505469995.0
2005-03-31 08:30:00,1.87686,1.87736,1.87519,1.87712,2054000010.0
2005-03-31 09:00:00,1.87726,1.87852,1.8767,1.87829,2322199993.0
2005-03-31 09:30:00,1.87823,1.87969,1.87804,1.87956,2314449995.0
2005-03-31 10:00:00,1.87943,1.88168,1.87899,1.87992,2207449995.0
2005-03-31 10:30:00,1.88014,1.88035,1.87931,1.88007,2154996987.0
2005-03-31 11:00:00,1.88006,1.88113,1.87946,1.88043,1924799999.0
2005-03-31 11:30:00,1.88048,1.88213,1.87981,1.88196,2157100001.0
2005-03-31 12:00:00,1.88194,1.88212,1.88028,1.88101,2504299999.0
2005-03-31 12:30:00,1.88107,1.88282,1.88102,1.88218,2297899998.0
2005-03-31 13:00:00,1.88241,1.8836,1.88135,1.88187,2136799994.0
2005-03-31 13:30:00,1.88191,1.88284,1.88163,1.88217,2463000008.0
2005-03-31 14:00:00,1.88211,1.88279,1.8813,1.8819,1968149992.0
2005-03-31 14:30:00,1.88211,1.88329,1.88191,1.88284,2059900001.0
2005-03-31 15:00:00,1.88291,1.88299,1.88124,1.88225,2409699992.0
2005-03-31 15:30:00,1.88226,1.88729,1.88226,1.8862,2192650006.0
2005-03-31 16:00:00,1.88611,1.891,1.88594,1.89093,2225349999.0
2005-03-31 16:30:00,1.89098,1.89156,1.88766,1.8892,2348700011.0
2005-03-31 17:00:00,1.88933,1.88997,1.88605,1.88725,2401600014.0
2005-03-31 17:30:00,1.88718,1.88888,1.88645,1.88871,2361400005.0
2005-03-31 18:00:00,1.88854,1.8892,1.88781,1.88833,22831783986.0
2005-03-31 18:30:00,1.88859,1.88915,1.88756,1.88817,10382796974.0
2005-03-31 19:00:00,1.88813,1.88911,1.8878,1.88856,9289370006.0
2005-03-31 19:30:00,1.88872,1.88892,1.88766,1.88791,8085809989.0
2005-03-31 20:00:00,1.88803,1.88942,1.88771,1.88895,6434069986.0
2005-03-31 20:30:00,1.88892,1.88916,1.88701,1.88757,9780969985.0
2005-03-31 21:00:00,1.88748,1.88857,1.88725,1.88841,5285099988.0
2005-03-31 21:30:00,1.88824,1.88961,1.88794,1.88895,4177099997.0
2005-03-31 22:00:00,1.88895,1.89089,1.8888,1.88999,3439099999.0
2005-03-31 22:30:00,1.88981,1.89025,1.88887,1.88923,2789799991.0
2005-03-31 23:00:00,1.88915,1.88992,1.88879,1.8897,2244900000.0
2005-03-31 23:30:00,1.88982,1.89032,1.88938,1.89017,2503699998.0
2005-04-01 00:00:00,1.89014,1.89015,1.88884,1.88921,2337050000.0
2005-04-01 00:30:00,1.88916,1.88985,1.88872,1.88879,2218700009.0
2005-04-01 01:00:00,1.88906,1.88931,1.88799,1.88842,2444850005.0
2005-04-01 01:30:00,1.88849,1.88962,1.88688,1.88698,2083049996.0
2005-04-01 02:00:00,1.88691,1.88881,1.88631,1.88877,2232900000.0
2005-04-01 02:30:00,1.88861,1.88909,1.88722,1.88737,1965400003.0
2005-04-01 03:00:00,1.88728,1.88754,1.8865,1.88688,2263270006.0
2005-04-01 03:30:00,1.88693,1.88693,1.88526,1.88609,2352349994.0
2005-04-01 04:00:00,1.88599,1.88688,1.88581,1.88673,2315199998.0
2005-04-01 04:30:00,1.88693,1.88696,1.88573,1.88622,2308099997.0
2005-04-01 05:00:00,1.88617,1.88654,1.88515,1.8855,2294899996.0
2005-04-01 05:30:00,1.88556,1.88624,1.88532,1.88589,2105999993.0
2005-04-01 06:00:00,1.88618,1.88632,1.88513,1.8857,2055599989.0
2005-04-01 06:30:00,1.88546,1.88597,1.88518,1.8856,2297299991.0
2005-04-01 07:00:00,1.88553,1.88651,1.88531,1.88613,2459050000.0
2005-04-01 07:30:00,1.88631,1.88744,1.88592,1.88685,2204200000.0
2005-04-01 08:00:00,1.88698,1.88827,1.88517,1.88738,2191800000.0
2005-04-01 08:30:00,1.88734,1.88903,1.88701,1.88891,2131169998.0
2005-04-01 09:00:00,1.88893,1.88905,1.88738,1.88844,2287899999.0
2005-04-01 09:30:00,1.88821,1.88867,1.88649,1.88767,2273047002.0
2005-04-01 10:00:00,1.88739,1.88784,1.8863,1.88645,2322299997.0
2005-04-01 10:30:00,1.88664,1.88704,1.88561,1.88619,2340849997.0
2005-04-01 11:00:00,1.88585,1.88677,1.88551,1.88654,2240950002.0
2005-04-01 11:30:00,1.88653,1.88748,1.88577,1.88691,2196600003.0
2005-04-01 12:00:00,1.88686,1.88766,1.88679,1.88728,2148399996.0
2005-04-01 12:30:00,1.88732,1.88747,1.88628,1.88706,2298669996.0
2005-04-01 13:00:00,1.88699,1.88731,1.88633,1.88666,2106199995.0
2005-04-01 13:30:00,1.88676,1.88684,1.88555,1.88612,2065099991.0
2005-04-01 14:00:00,1.88617,1.88783,1.886,1.88734,2322700002.0
2005-04-01 14:30:00,1.88724,1.8885,1.88709,1.88779,2166049996.0
2005-04-01 15:00:00,1.88759,1.88953,1.88738,1.88947,2055450000.0
2005-04-01 15:30:00,1.89168,1.89656,1.89168,1.8941,2017599989.0
2005-04-01 16:00:00,1.89431,1.8944,1.88809,1.8887,2371099991.0
2005-04-01 16:30:00,1.88828,1.88998,1.88733,1.88861,2552499994.0
2005-04-01 17:00:00,1.88756,1.88802,1.87613,1.87672,2653799999.0
2005-04-01 17:30:00,1.87678,1.87917,1.87602,1.87778,2236600009.0
2005-04-01 18:00:00,1.87774,1.87972,1.87618,1.87859,22568549998.0
2005-04-01 18:30:00,1.87873,1.88017,1.87817,1.87856,10236669982.0
2005-04-01 19:00:00,1.87826,1.87922,1.87796,1.87884,9378620006.0
2005-04-01 19:30:00,1.87869,1.87949,1.87836,1.87869,7891950027.0
2005-04-01 20:00:00,1.87872,1.88071,1.87825,1.87988,6448099989.0
2005-04-01 20:30:00,1.87985,1.8828,1.87902,1.88256,9536609982.0
2005-04-01 21:00:00,1.88252,1.88278,1.88053,1.88108,5199550015.0
2005-04-01 21:30:00,1.8813,1.88173,1.88055,1.88083,3714999996.0
2005-04-01 22:00:00,1.88098,1.88128,1.87967,1.87967,3719400006.0
2005-04-01 22:30:00,1.88004,1.88074,1.8796,1.88047,2633100000.0
2005-04-01 23:00:00,1.88053,1.88082,1.87946,1.8803,2331149997.0
2005-04-01 23:30:00,1.88016,1.88178,1.88009,1.88178,2151499992.0
2005-04-04 00:00:00,1.8774,1.8787,1.8774,1.8778,1113499983.0
2005-04-04 00:30:00,1.8778,1.8786,1.8778,1.8786,851499987.0
2005-04-04 01:00:00,1.8787,1.8792,1.8782,1.8786,982499985.0
2005-04-04 01:30:00,1.8787,1.8789,1.8775,1.8776,1047999984.0
2005-04-04 02:00:00,1.87749,1.87942,1.87744,1.87819,2393099994.0
2005-04-04 02:30:00,1.87774,1.88018,1.87774,1.87903,2132799997.0
2005-04-04 03:00:00,1.87906,1.8794,1.87811,1.87846,2075099999.0
2005-04-04 03:30:00,1.87849,1.87943,1.87817,1.87897,2337099997.0
2005-04-04 04:00:00,1.87889,1.8797,1.8783,1.87852,2159499994.0
2005-04-04 04:30:00,1.87841,1.87867,1.87762,1.8782,2285499991.0
2005-04-04 05:00:00,1.8783,1.87897,1.87804,1.87848,2425500002.0
2005-04-04 05:30:00,1.87854,1.87881,1.87763,1.87804,2235399996.0
2005-04-04 06:00:00,1.87813,1.87857,1.87796,1.8781,2281950004.0
2005-04-04 06:30:00,1.87806,1.87899,1.87763,1.87899,2474799993.0
2005-04-04 07:00:00,1.87879,1.87929,1.8786,1.87894,2254399999.0
2005-04-04 07:30:00,1.87901,1.8794,1.8785,1.87876,2352599998.0
2005-04-04 08:00:00,1.87885,1.87897,1.87587,1.87641,2531499994.0
2005-04-04 08:30:00,1.87673,1.87731,1.87574,1.87674,2452199999.0
2005-04-04 09:00:00,1.87683,1.87845,1.87646,1.87819,2316600003.0
2005-04-04 09:30:00,1.87823,1.87826,1.87396,1.87416,2313900009.0
2005-04-04 10:00:00,1.87438,1.87562,1.87347,1.87434,2258399996.0
2005-04-04 10:30:00,1.87449,1.87474,1.87288,1.87351,2387200002.0
2005-04-04 11:00:00,1.87376,1.87468,1.87303,1.87451,2178799999.0
2005-04-04 11:30:00,1.87471,1.87761,1.87446,1.87526,2383549997.0
2005-04-04 12:00:00,1.87511,1.87541,1.87454,1.87494,2008100001.0
2005-04-04 12:30:00,1.87461,1.87511,1.8734,1.87379,1954700003.0
2005-04-04 13:00:00,1.87391,1.87506,1.87365,1.8747,1880349996.0
2005-04-04 13:30:00,1.87478,1.8759,1.87433,1.87494,2286999999.0
2005-04-04 14:00:00,1.87486,1.87545,1.87441,1.8745,2221199995.0
2005-04-04 14:30:00,1.87478,1.87512,1.87428,1.87439,2297800000.0
2005-04-04 15:00:00,1.87431,1.87437,1.87173,1.87197,2357346994.0
2005-04-04 15:30:00,1.87193,1.87452,1.87065,1.87388,2080899993.0
2005-04-04 16:00:00,1.87378,1.87399,1.87156,1.87191,2279100004.0
2005-04-04 16:30:00,1.87198,1.87264,1.87067,1.87194,2236370003.0
2005-04-04 17:00:00,1.87191,1.87282,1.87127,1.87184,1902349996.0
2005-04-04 17:30:00,1.87175,1.87353,1.87168,1.87242,2240699994.0
2005-04-04 18:00:00,1.87239,1.87333,1.87183,1.87301,23279699969.0
2005-04-04 18:30:00,1.87303,1.87415,1.87264,1.87343,10715449993.0
2005-04-04 19:00:00,1.87343,1.87441,1.8729,1.87396,9160049996.0
2005-04-04 19:30:00,1.87397,1.87471,1.87324,1.87441,8301966978.0
2005-04-04 20:00:00,1.87438,1.87514,1.87403,1.87495,6433719986.0
2005-04-04 20:30:00,1.87511,1.876,1.87482,1.87556,8881196995.0
2005-04-04 21:00:00,1.8754,1.8758,1.87491,1.87545,5238349987.0
2005-04-04 21:30:00,1.87531,1.87569,1.87452,1.87532,4146749985.0
2005-04-04 22:00:00,1.87554,1.8756,1.87477,1.87507,3841620008.0
2005-04-04 22:30:00,1.87515,1.8752,1.87413,1.87496,2872199993.0
2005-04-04 23:00:00,1.87494,1.87556,1.87433,1.87458,1908399993.0
2005-04-04 23:30:00,1.87431,1.8762,1.87431,1.87588,2078700004.0
2005-04-05 00:00:00,1.87596,1.87646,1.8752,1.87609,2084000003.0
2005-04-05 00:30:00,1.87616,1.87642,1.87546,1.87586,2514999985.0
2005-04-05 01:00:00,1.87591,1.87701,1.87564,1.87673,2341869991.0
2005-04-05 01:30:00,1.87677,1.87731,1.87619,1.87627,2253450004.0
2005-04-05 02:00:00,1.87644,1.87699,1.87585,1.87621,2198600010.0
2005-04-05 02:30:00,1.87631,1.87636,1.87527,1.87597,2109399999.0
2005-04-05 03:00:00,1.87573,1.87616,1.8737,1.87438,2224900004.0
2005-04-05 03:30:00,1.87453,1.87476,1.87374,1.87423,2035799991.0
2005-04-05 04:00:00,1.87443,1.8771,1.874,1.87703,2307799996.0
2005-04-05 04:30:00,1.87716,1.87826,1.87621,1.87637,2268500002.0
2005-04-05 05:00:00,1.87636,1.87642,1.87481,1.87565,2499049995.0
2005-04-05 05:30:00,1.87569,1.87725,1.87555,1.87648,2261650005.0
2005-04-05 06:00:00,1.87659,1.8773,1.8762,1.87721,2156349996.0
2005-04-05 06:30:00,1.87715,1.87725,1.87625,1.87625,2261700002.0
2005-04-05 07:00:00,1.87644,1.87678,1.87553,1.8757,2151700003.0
2005-04-05 07:30:00,1.87573,1.87579,1.8746,1.87488,2109800005.0
2005-04-05 08:00:00,1.87486,1.87602,1.87407,1.87555,2311399993.0
2005-04-05 08:30:00,1.87549,1.87576,1.8733,1.87341,2395800000.0
2005-04-05 09:00:00,1.87383,1.87461,1.87347,1.87398,2368699990.0
2005-04-05 09:30:00,1.87379,1.87499,1.87276,1.87319,2332699999.0
2005-04-05 10:00:00,1.87348,1.87526,1.87252,1.87441,2265499993.0
2005-04-05 10:30:00,1.87459,1.8765,1.87351,1.87354,2509549993.0
2005-04-05 11:00:00,1.87373,1.87465,1.87348,1.87441,2106000006.0
2005-04-05 11:30:00,1.87448,1.87585,1.87353,1.87486,2583500005.0
2005-04-05 12:00:00,1.87463,1.87532,1.8737,1.87439,2306500011.0
2005-04-05 12:30:00,1.87422,1.87463,1.87314,1.87349,2258599998.0
2005-04-05 13:00:00,1.87354,1.87386,1.873,1.87316,2011299995.0
2005-04-05 13:30:00,1.8732,1.87367,1.8717,1.87191,2368999987.0
2005-04-05 14:00:00,1.87194,1.87482,1.87154,1.87478,2240449996.0
2005-04-05 14:30:00,1.87464,1.87777,1.87385,1.87711,2024600005.0
2005-04-05 15:00:00,1.87719,1.87811,1.87637,1.87759,2377949989.0
2005-04-05 15:30:00,1.87791,1.87991,1.87746,1.87754,2531869985.0
2005-04-05 16:00:00,1.87738,1.87789,1.87577,1.87691,2500999999.0
2005-04-05 16:30:00,1.87688,1.87802,1.87633,1.87644,2186350008.0
2005-04-05 17:00:00,1.8764,1.87795,1.87635,1.87692,1958700001.0
2005-04-05 17:30:00,1.87688,1.87754,1.87616,1.87689,2359899990.0
2005-04-05 18:00:00,1.8768,1.87707,1.87616,1.87669,22604669985.0
2005-04-05 18:30:00,1.87661,1.87796,1.87613,1.87698,10572299989.0
2005-04-05 19:00:00,1.87692,1.87752,1.87629,1.87703,9302220007.0
2005-04-05 19:30:00,1.87689,1.87821,1.87672,1.87777,7810416984.0
2005-04-05 20:00:00,1.87769,1.87977,1.87739,1.87845,6552369993.0
2005-04-05 20:30:00,1.87855,1.88148,1.87823,1.88042,9568230980.0
2005-04-05 21:00:00,1.88027,1.88066,1.87954,1.8802,5190400000.0
2005-04-05 21:30:00,1.87994,1.8805,1.87968,1.88036,3985646979.0
2005-04-05 22:00:00,1.88039,1.8808,1.87987,1.8804,3841096987.0
2005-04-05 22:30:00,1.88018,1.88104,1.87983,1.88083,2808649994.0
2005-04-05 23:00:00,1.88084,1.88087,1.8786,1.8797,2392799995.0
2005-04-05 23:30:00,1.87979,1.88064,1.87873,1.87954,2173499997.0
2005-04-06 00:00:00,1.87934,1.87997,1.87889,1.87961,2098500001.0
2005-04-06 00:30:00,1.87971,1.87997,1.87869,1.87919,1892220005.0
2005-04-06 01:00:00,1.87958,1.87959,1.87881,1.87949,2102799991.0
2005-04-06 01:30:00,1.87938,1.87989,1.87813,1.87925,2188470008.0
2005-04-06 02:00:00,1.87938,1.87954,1.87796,1.87836,2231769995.0
2005-04-06 02:30:00,1.87821,1.87945,1.87805,1.87922,2254400002.0
2005-04-06 03:00:00,1.87918,1.87966,1.87876,1.87944,2323269995.0
2005-04-06 03:30:00,1.87934,1.88061,1.87906,1.87954,2130199988.0
2005-04-06 04:00:00,1.87944,1.88102,1.87889,1.88058,2220800000.0
2005-04-06 04:30:00,1.88068,1.88232,1.88047,1.88184,2312049997.0
2005-04-06 05:00:00,1.88198,1.88205,1.88008,1.88043,2260200003.0
2005-04-06 05:30:00,1.88057,1.88118,1.88003,1.88082,2520469999.0
2005-04-06 06:00:00,1.8806,1.88283,1.88024,1.88235,2013819998.0
2005-04-06 06:30:00,1.88229,1.88237,1.88133,1.88192,2191300002.0
2005-04-06 07:00:00,1.8821,1.88236,1.88163,1.88181,2207099995.0
2005-04-06 07:30:00,1.88191,1.88237,1.88086,1.88155,2213769993.0
2005-04-06 08:00:00,1.88157,1.88328,1.88129,1.88286,2479800008.0
2005-04-06 08:30:00,1.88281,1.8844,1.88217,1.88252,2216550003.0
2005-04-06 09:00:00,1.88251,1.88292,1.88128,1.88244,2347899994.0
2005-04-06 09:30:00,1.8825,1.88269,1.88136,1.8818,2318799996.0
2005-04-06 10:00:00,1.88201,1.88252,1.8797,1.88043,2328699999.0
2005-04-06 10:30:00,1.88039,1.88232,1.88036,1.8817,2348599994.0
2005-04-06 11:00:00,1.88157,1.88272,1.88119,1.88264,2108800004.0
2005-04-06 11:30:00,1.88285,1.88326,1.88075,1.88102,2258399998.0
2005-04-06 12:00:00,1.88108,1.88123,1.87971,1.88067,2230399997.0
2005-04-06 12:30:00,1.88081,1.88145,1.87958,1.88035,2141199997.0
2005-04-06 13:00:00,1.88021,1.88076,1.87919,1.87919,2289249985.0
2005-04-06 13:30:00,1.87913,1.87994,1.87849,1.87886,2240769997.0
2005-04-06 14:00:00,1.87891,1.87944,1.87491,1.87532,1953449996.0
2005-04-06 14:30:00,1.87526,1.87639,1.87413,1.8761,2346400002.0
2005-04-06 15:00:00,1.87609,1.87747,1.87592,1.87715,2528549997.0
2005-04-06 15:30:00,1.87721,1.87917,1.87712,1.87831,2226899989.0
2005-04-06 16:00:00,1.87821,1.87899,1.87588,1.87664,2464299996.0
2005-04-06 16:30:00,1.87666,1.87701,1.87512,1.87672,2024149993.0
2005-04-06 17:00:00,1.87676,1.87776,1.87634,1.87657,2383246995.0
2005-04-06 17:30:00,1.87658,1.87845,1.87607,1.87828,2241099990.0
2005-04-06 18:00:00,1.8781,1.88064,1.8764,1.88022,22263689993.0
2005-04-06 18:30:00,1.88016,1.88255,1.87978,1.88218,10789549987.0
2005-04-06 19:00:00,1.88213,1.88224,1.88049,1.88103,9506649985.0
2005-04-06 19:30:00,1.88114,1.88274,1.8806,1.88239,7890049997.0
2005-04-06 20:00:00,1.88222,1.88237,1.88089,1.88104,6676299991.0
2005-04-06 20:30:00,1.88107,1.88137,1.88029,1.88055,9299449997.0
2005-04-06 21:00:00,1.88056,1.88111,1.87878,1.87889,5118199982.0
2005-04-06 21:30:00,1.87883,1.88002,1.87864,1.87938,3883699998.0
2005-04-06 22:00:00,1.87936,1.87956,1.87861,1.87921,3459499996.0
2005-04-06 22:30:00,1.87909,1.88077,1.87896,1.88031,2824799996.0
2005-04-06 23:00:00,1.88007,1.88066,1.87975,1.88036,2090100002.0
2005-04-06 23:30:00,1.88043,1.88066,1.87979,1.88046,2326919998.0
2005-04-07 00:00:00,1.88036,1.88064,1.87943,1.87961,2281270006.0
2005-04-07 00:30:00,1.87944,1.87977,1.87857,1.879,2079650003.0
2005-04-07 01:00:00,1.87893,1.87996,1.87757,1.87972,2215599994.0
2005-04-07 01:30:00,1.87976,1.87995,1.87843,1.87876,1910999989.0
2005-04-07 02:00:00,1.87896,1.87922,1.87821,1.87861,3543000006.0
2005-04-07 02:30:00,1.8786,1.87956,1.87819,1.8791,3503699996.0
2005-04-07 03:00:00,1.87907,1.88012,1.87884,1.87961,3047399992.0
2005-04-07 03:30:00,1.87968,1.88132,1.8796,1.8809,3384049990.0
2005-04-07 04:00:00,1.88081,1.88266,1.88076,1.88209,3378800006.0
2005-04-07 04:30:00,1.88198,1.88248,1.88137,1.88205,3134270005.0
2005-04-07 05:00:00,1.88179,1.8825,1.88156,1.88186,2974649991.0
2005-04-07 05:30:00,1.8821,1.8825,1.88119,1.8813,3119250002.0
2005-04-07 06:00:00,1.88138,1.88233,1.88119,1.88194,3401199991.0
2005-04-07 06:30:00,1.88172,1.88345,1.88149,1.88282,3529999983.0
2005-04-07 07:00:00,1.8829,1.88325,1.88176,1.88276,3530849995.0
2005-04-07 07:30:00,1.88293,1.88398,1.88258,1.88339,3108099996.0
2005-04-07 08:00:00,1.8834,1.88525,1.88272,1.8842,3609250003.0
2005-04-07 08:30:00,1.8844,1.8848,1.88202,1.88254,3340349995.0
2005-04-07 09:00:00,1.88238,1.88343,1.88194,1.88302,3636299988.0
2005-04-07 09:30:00,1.88305,1.88499,1.88255,1.88471,3372700000.0
2005-04-07 10:00:00,1.88469,1.88528,1.88299,1.88304,3717649997.0
2005-04-07 10:30:00,1.88234,1.88234,1.87847,1.88023,3590449992.0
2005-04-07 11:00:00,1.88024,1.88039,1.87726,1.87772,3664199998.0
2005-04-07 11:30:00,1.87776,1.8785,1.8773,1.87758,3849100005.0
2005-04-07 12:00:00,1.87756,1.87838,1.87678,1.87772,3870000005.0
2005-04-07 12:30:00,1.87772,1.87897,1.87741,1.87841,3538549982.0
2005-04-07 13:00:00,1.87838,1.87853,1.8753,1.87775,3937670001.0
2005-04-07 13:30:00,1.87771,1.87927,1.87598,1.87894,3953819998.0
2005-04-07 14:00:00,1.87901,1.88088,1.87833,1.87949,3588700004.0
2005-04-07 14:30:00,1.87963,1.87979,1.87712,1.87877,3871749994.0
2005-04-07 15:00:00,1.87858,1.87966,1.87789,1.87946,3866093988.0
2005-04-07 15:30:00,1.87956,1.87983,1.87787,1.87857,2172700001.0
2005-04-07 16:00:00,1.87851,1.87862,1.87626,1.878,2222600005.0
2005-04-07 16:30:00,1.87803,1.87836,1.87607,1.87647,2410199996.0
2005-04-07 17:00:00,1.87648,1.87752,1.87557,1.87747,2484819995.0
2005-04-07 17:30:00,1.87728,1.87782,1.87607,1.87631,2134900007.0
2005-04-07 18:00:00,1.87611,1.87767,1.87544,1.87743,22508333984.0
2005-04-07 18:30:00,1.87743,1.87806,1.87648,1.87689,10508549997.0
2005-04-07 19:00:00,1.87676,1.87703,1.87171,1.87284,9259399997.0
2005-04-07 19:30:00,1.87288,1.87305,1.86988,1.87151,7985036995.0
2005-04-07 20:00:00,1.87146,1.8719,1.86834,1.86926,6338509992.0
2005-04-07 20:30:00,1.86922,1.86953,1.86761,1.86861,9277839994.0
2005-04-07 21:00:00,1.86877,1.86968,1.86828,1.86954,5003119995.0
2005-04-07 21:30:00,1.86946,1.86961,1.86853,1.86913,3659899997.0
2005-04-07 22:00:00,1.86929,1.86977,1.86902,1.86941,3400619997.0
2005-04-07 22:30:00,1.86921,1.87012,1.86906,1.86921,2720200008.0
2005-04-07 23:00:00,1.86927,1.8702,1.86871,1.87011,2070200002.0
2005-04-07 23:30:00,1.87028,1.8708,1.86989,1.87023,2358999994.0
2005-04-08 00:00:00,1.87024,1.87054,1.86932,1.87022,2171899998.0
2005-04-08 00:30:00,1.87026,1.87057,1.86985,1.87014,2178000009.0
2005-04-08 01:00:00,1.87007,1.87093,1.87004,1.87031,1944149990.0
2005-04-08 01:30:00,1.87036,1.87072,1.86895,1.86916,2191450003.0
2005-04-08 02:00:00,1.86926,1.86926,1.86761,1.8682,2213370002.0
2005-04-08 02:30:00,1.86833,1.86891,1.86686,1.8673,2480199997.0
2005-04-08 03:00:00,1.86735,1.8693,1.86689,1.8689,2107650004.0
2005-04-08 03:30:00,1.86875,1.86927,1.86857,1.86909,2152850000.0
2005-04-08 04:00:00,1.86899,1.87007,1.86872,1.86934,2248100004.0
2005-04-08 04:30:00,1.86916,1.86975,1.86892,1.86942,2170200003.0
2005-04-08 05:00:00,1.86929,1.86985,1.86905,1.86922,2492019996.0
2005-04-08 05:30:00,1.86916,1.86962,1.86866,1.86902,2200599991.0
2005-04-08 06:00:00,1.86922,1.86956,1.86851,1.86881,2411800002.0
2005-04-08 06:30:00,1.86873,1.86955,1.86858,1.86911,2327899997.0
2005-04-08 07:00:00,1.86918,1.8694,1.86847,1.86914,2165149995.0
2005-04-08 07:30:00,1.86909,1.86958,1.86843,1.86877,2226699991.0
2005-04-08 08:00:00,1.8687,1.86977,1.86823,1.86873,2318969999.0
2005-04-08 08:30:00,1.86896,1.86922,1.86692,1.86701,2320999998.0
2005-04-08 09:00:00,1.86699,1.86973,1.86689,1.86914,2160100005.0
2005-04-08 09:30:00,1.86866,1.8699,1.86816,1.86854,2079450004.0
2005-04-08 10:00:00,1.86846,1.86961,1.86798,1.86823,2154950001.0
2005-04-08 10:30:00,1.86816,1.86868,1.86745,1.86816,2280200001.0
2005-04-08 11:00:00,1.86804,1.8696,1.86792,1.86929,2289370002.0
2005-04-08 11:30:00,1.86918,1.87066,1.86844,1.87,2353246990.0
2005-04-08 12:00:00,1.86984,1.87032,1.86921,1.86998,2330469990.0
2005-04-08 12:30:00,1.86974,1.87017,1.86858,1.86866,2267770009.0
2005-04-08 13:00:00,1.86883,1.87025,1.86869,1.86979,2259349998.0
2005-04-08 13:30:00,1.86968,1.87012,1.86851,1.86905,2122300003.0
2005-04-08 14:00:00,1.8691,1.86957,1.86787,1.86946,2050549996.0
2005-04-08 14:30:00,1.86976,1.87034,1.86875,1.86929,2024346984.0
2005-04-08 15:00:00,1.86917,1.87068,1.86864,1.86915,2234999992.0
2005-04-08 15:30:00,1.86906,1.8707,1.86906,1.86935,2030246992.0
2005-04-08 16:00:00,1.86941,1.87066,1.86923,1.87,2225200001.0
2005-04-08 16:30:00,1.87013,1.87552,1.86957,1.87427,2415499999.0
2005-04-08 17:00:00,1.87451,1.87807,1.87393,1.87741,2372599997.0
2005-04-08 17:30:00,1.87738,1.88251,1.87728,1.88223,2502100001.0
2005-04-08 18:00:00,1.88233,1.88415,1.88199,1.883,22195737004.0
2005-04-08 18:30:00,1.88281,1.88313,1.881,1.88205,10692099988.0
2005-04-08 19:00:00,1.88206,1.88248,1.88136,1.88166,10132350008.0
2005-04-08 19:30:00,1.88156,1.88301,1.88138,1.88239,7943916971.0
2005-04-08 20:00:00,1.8823,1.88351,1.88217,1.88258,6083396979.0
2005-04-08 20:30:00,1.88247,1.88443,1.88237,1.8841,9364750015.0
2005-04-08 21:00:00,1.88404,1.88461,1.88315,1.88423,5118999998.0
2005-04-08 21:30:00,1.88436,1.88516,1.88399,1.88454,3967300003.0
2005-04-08 22:00:00,1.88461,1.88526,1.88432,1.88483,3700499993.0
2005-04-08 22:30:00,1.88512,1.88549,1.88463,1.88499,2921999996.0
2005-04-11 00:00:00,1.8843,1.8849,1.8833,1.8843,1265599986.0
2005-04-11 00:30:00,1.8842,1.8842,1.8827,1.8827,1446399984.0
2005-04-11 01:00:00,1.8827,1.8827,1.8817,1.8819,1988799978.0
2005-04-11 01:30:00,1.8819,1.8828,1.8816,1.8825,2350399974.0
2005-04-11 02:00:00,1.88219,1.8828,1.8815,1.88232,2621799990.0
2005-04-11 02:30:00,1.88231,1.88316,1.88205,1.88274,2549699996.0
2005-04-11 03:00:00,1.88281,1.883,1.88094,1.88136,2460799996.0
2005-04-11 03:30:00,1.88156,1.88238,1.88125,1.8821,2600099980.0
2005-04-11 04:00:00,1.88208,1.88318,1.88195,1.88307,2763399995.0
2005-04-11 04:30:00,1.88308,1.88412,1.88271,1.88397,2391649999.0
2005-04-11 05:00:00,1.88386,1.88502,1.88329,1.88359,2522499999.0
2005-04-11 05:30:00,1.88358,1.88372,1.88248,1.88281,2633499983.0
2005-04-11 06:00:00,1.88296,1.88321,1.88185,1.88307,2532849999.0
2005-04-11 06:30:00,1.88301,1.88309,1.88221,1.88264,2244449991.0
2005-04-11 07:00:00,1.88266,1.88335,1.88215,1.88247,2171670000.0
2005-04-11 07:30:00,1.88263,1.88301,1.882,1.88243,2166200003.0
2005-04-11 08:00:00,1.88251,1.88379,1.88229,1.88349,2241900000.0
2005-04-11 08:30:00,1.88326,1.8841,1.88269,1.88401,2155500003.0
2005-04-11 09:00:00,1.88411,1.8842,1.88284,1.88374,2432250000.0
2005-04-11 09:30:00,1.8839,1.88717,1.88372,1.88685,2233816994.0
2005-04-11 10:00:00,1.88686,1.88945,1.88666,1.8892,2234099994.0
2005-04-11 10:30:00,1.88942,1.89135,1.88935,1.89036,2217400009.0
2005-04-11 11:00:00,1.89029,1.89087,1.889,1.88941,2214599991.0
2005-04-11 11:30:00,1.88941,1.88997,1.88897,1.88946,2453099998.0
2005-04-11 12:00:00,1.88953,1.88955,1.8878,1.88886,2427249999.0
2005-04-11 12:30:00,1.8888,1.88941,1.88769,1.88798,2251999999.0
2005-04-11 13:00:00,1.88781,1.89168,1.8877,1.89094,1959949989.0
2005-04-11 13:30:00,1.89083,1.89131,1.89024,1.8906,2427020012.0
2005-04-11 14:00:00,1.89083,1.89093,1.88809,1.88834,1937000000.0
2005-04-11 14:30:00,1.88845,1.88996,1.88747,1.88924,2451150006.0
2005-04-11 15:00:00,1.88933,1.89057,1.88851,1.88997,2430699996.0
2005-04-11 15:30:00,1.89003,1.89097,1.88964,1.89058,2318999997.0
2005-04-11 16:00:00,1.89049,1.89064,1.88765,1.88909,2378899998.0
2005-04-11 16:30:00,1.88926,1.89073,1.88833,1.88995,2317099995.0
2005-04-11 17:00:00,1.88969,1.89109,1.88826,1.89092,2206000007.0
2005-04-11 17:30:00,1.89068,1.89148,1.88971,1.89028,2334600012.0
2005-04-11 18:00:00,1.89056,1.89316,1.89028,1.89183,22380976962.0
2005-04-11 18:30:00,1.89188,1.89261,1.89116,1.8917,10693339985.0
2005-04-11 19:00:00,1.89151,1.89224,1.89079,1.89106,9328499995.0
2005-04-11 19:30:00,1.89106,1.89153,1.89036,1.89079,7538549989.0
2005-04-11 20:00:00,1.89075,1.89123,1.89016,1.89064,6336569991.0
2005-04-11 20:30:00,1.8906,1.8911,1.8901,1.89027,9511699960.0
2005-04-11 21:00:00,1.89056,1.89089,1.89008,1.89069,5005370011.0
2005-04-11 21:30:00,1.89064,1.89121,1.89014,1.89091,3865900001.0
2005-04-11 22:00:00,1.89081,1.89114,1.8897,1.89008,3685399999.0
2005-04-11 22:30:00,1.89008,1.89057,1.88944,1.89041,2586470003.0
2005-04-11 23:00:00,1.89034,1.8908,1.88964,1.88982,2215999997.0
2005-04-11 23:30:00,1.88996,1.89055,1.88962,1.89051,2307349996.0
2005-04-12 00:00:00,1.89024,1.8904,1.88901,1.88916,2417750002.0
2005-04-12 00:30:00,1.88933,1.89022,1.88902,1.88991,2020099995.0
2005-04-12 01:00:00,1.89003,1.89082,1.88951,1.89079,2325899994.0
2005-04-12 01:30:00,1.89079,1.89134,1.8904,1.89134,2261099999.0
2005-04-12 02:00:00,1.89158,1.89221,1.88975,1.89002,2231700005.0
2005-04-12 02:30:00,1.89033,1.89057,1.88902,1.88969,2071600000.0
2005-04-12 03:00:00,1.88966,1.89058,1.88908,1.89035,2063000000.0
2005-04-12 03:30:00,1.8902,1.89131,1.88988,1.89131,2004869994.0
2005-04-12 04:00:00,1.89123,1.89131,1.89056,1.89091,2022900003.0
2005-04-12 04:30:00,1.89113,1.89172,1.89066,1.89156,2368600000.0
2005-04-12 05:00:00,1.89119,1.89195,1.89039,1.89101,1994799996.0
2005-04-12 05:30:00,1.89113,1.89113,1.89014,1.89035,2506700005.0
2005-04-12 06:00:00,1.89034,1.89083,1.89013,1.89068,2053199999.0
2005-04-12 06:30:00,1.8905,1.89112,1.89016,1.8906,2176949988.0
2005-04-12 07:00:00,1.89074,1.89097,1.89008,1.89078,2244800004.0
2005-04-12 07:30:00,1.89061,1.89107,1.88971,1.89026,2527800006.0
2005-04-12 08:00:00,1.89037,1.89307,1.89031,1.89266,2448699996.0
2005-04-12 08:30:00,1.89271,1.89392,1.89223,1.89283,2501649998.0
2005-04-12 09:00:00,1.89273,1.89338,1.89085,1.89228,2420199990.0
2005-04-12 09:30:00,1.89228,1.8926,1.89121,1.89168,2150370007.0
2005-04-12 10:00:00,1.89163,1.89232,1.89116,1.89181,1959299996.0
2005-04-12 10:30:00,1.89195,1.89245,1.89097,1.89103,2348899996.0
2005-04-12 11:00:00,1.89084,1.89391,1.8906,1.89353,2185520006.0
2005-04-12 11:30:00,1.89348,1.89354,1.89182,1.8922,2395050000.0
2005-04-12 12:00:00,1.89218,1.89272,1.89158,1.89165,2284049986.0
2005-04-12 12:30:00,1.89126,1.89337,1.89106,1.89318,1980119999.0
2005-04-12 13:00:00,1.89316,1.89366,1.89241,1.8926,2227899997.0
2005-04-12 13:30:00,1.89249,1.89454,1.89191,1.89389,2253149993.0
2005-04-12 14:00:00,1.89371,1.89503,1.89367,1.89483,2208170003.0
2005-04-12 14:30:00,1.89459,1.8964,1.88793,1.88884,2467499994.0
2005-04-12 15:00:00,1.88871,1.88967,1.88434,1.88526,2233250005.0
2005-04-12 15:30:00,1.88523,1.88723,1.87594,1.88641,2172649985.0
2005-04-12 16:00:00,1.8862,1.88631,1.8835,1.88465,2042346993.0
2005-04-12 16:30:00,1.88469,1.88682,1.88462,1.8856,1895200002.0
2005-04-12 17:00:00,1.8856,1.88618,1.88382,1.88617,2065519995.0
2005-04-12 17:30:00,1.88612,1.88612,1.88279,1.88387,1811800006.0
2005-04-12 18:00:00,1.88378,1.88524,1.88374,1.88507,23082516993.0
2005-04-12 18:30:00,1.88513,1.88566,1.88477,1.88503,10510099977.0
2005-04-12 19:00:00,1.88503,1.88567,1.88469,1.88479,9360599992.0
2005-04-12 19:30:00,1.88488,1.88657,1.88479,1.88547,8132900011.0
2005-04-12 20:00:00,1.88561,1.88979,1.88353,1.88905,6384499988.0
2005-04-12 20:30:00,1.88905,1.89108,1.88766,1.89061,9484599990.0
2005-04-12 21:00:00,1.89085,1.89114,1.89005,1.89065,4875149998.0
2005-04-12 21:30:00,1.89062,1.8914,1.89047,1.89107,3617950001.0
2005-04-12 22:00:00,1.8912,1.89172,1.89097,1.89112,3026849974.0
2005-04-12 22:30:00,1.89128,1.89203,1.89111,1.89175,2410299998.0
2005-04-12 23:00:00,1.89155,1.8924,1.89155,1.89192,2059799995.0
2005-04-12 23:30:00,1.89192,1.89213,1.8915,1.89165,1341500004.0
2005-04-13 00:00:00,1.89162,1.89175,1.88982,1.8909,1588100000.0
2005-04-13 00:30:00,1.89107,1.89139,1.88967,1.89095,1878899996.0
2005-04-13 01:00:00,1.89078,1.89127,1.8907,1.89098,1607199995.0
2005-04-13 01:30:00,1.89097,1.89138,1.88451,1.88903,1600199991.0
2005-04-13 02:00:00,1.8892,1.8915,1.88916,1.89062,1728819997.0
2005-04-13 02:30:00,1.89074,1.89145,1.89006,1.89027,1657400003.0
2005-04-13 03:00:00,1.89034,1.89103,1.88957,1.89078,1629050000.0
2005-04-13 03:30:00,1.89067,1.89133,1.89002,1.89128,2033200002.0
2005-04-13 04:00:00,1.8911,1.89163,1.89008,1.89142,1803100003.0
2005-04-13 04:30:00,1.89135,1.89162,1.89109,1.89162,1260200001.0
2005-04-13 05:00:00,1.89165,1.89314,1.89132,1.89191,1627800000.0
2005-04-13 05:30:00,1.892,1.8928,1.89181,1.89245,1666700001.0
2005-04-13 06:00:00,1.89249,1.89286,1.89208,1.89283,1808399999.0
2005-04-13 06:30:00,1.89275,1.89307,1.89194,1.89197,1409819994.0
2005-04-13 07:00:00,1.89213,1.8932,1.89205,1.89307,1843100000.0
2005-04-13 07:30:00,1.89311,1.89325,1.89061,1.89232,1656999998.0
2005-04-13 08:00:00,1.89237,1.89453,1.89213,1.8934,1842500000.0
2005-04-13 08:30:00,1.89343,1.89446,1.89307,1.89397,2089199990.0
2005-04-13 09:00:00,1.89395,1.89451,1.89253,1.89354,1824750002.0
2005-04-13 09:30:00,1.89347,1.89395,1.89301,1.89335,1942199993.0
2005-04-13 10:00:00,1.8937,1.89522,1.89344,1.89344,1968599996.0
2005-04-13 10:30:00,1.89368,1.89482,1.89231,1.89281,2053699996.0
2005-04-13 11:00:00,1.89278,1.89407,1.89245,1.89357,2095870007.0
2005-04-13 11:30:00,1.89353,1.89397,1.89198,1.892,2294999997.0
2005-04-13 12:00:00,1.89186,1.89289,1.89137,1.89216,1941600002.0
2005-04-13 12:30:00,1.89231,1.89255,1.8912,1.89133,1932799999.0
2005-04-13 13:00:00,1.89143,1.89206,1.89034,1.89113,1961399996.0
2005-04-13 13:30:00,1.89106,1.8922,1.89059,1.89106,1858500005.0
2005-04-13 14:00:00,1.89118,1.89153,1.8899,1.89093,1541549999.0
2005-04-13 14:30:00,1.89135,1.89459,1.88801,1.88802,2496650000.0
2005-04-13 15:00:00,1.88814,1.88978,1.88729,1.88823,2074499999.0
2005-04-13 15:30:00,1.88803,1.88905,1.88704,1.88861,2020700003.0
2005-04-13 16:00:00,1.88857,1.8915,1.88806,1.89098,2058799999.0
2005-04-13 16:30:00,1.89072,1.89245,1.88889,1.8919,1999399989.0
2005-04-13 17:00:00,1.89182,1.89527,1.89166,1.89325,2107900000.0
2005-04-13 17:30:00,1.89329,1.89355,1.89204,1.89267,1704949997.0
2005-04-13 18:00:00,1.89255,1.8931,1.89186,1.89215,22520669969.0
2005-04-13 18:30:00,1.89209,1.89248,1.89101,1.89122,10139519975.0
2005-04-13 19:00:00,1.89125,1.89353,1.891,1.89304,9518549984.0
2005-04-13 19:30:00,1.89303,1.89351,1.89104,1.89298,7973399989.0
2005-04-13 20:00:00,1.89197,1.89337,1.89197,1.893,6349849994.0
2005-04-13 20:30:00,1.89292,1.8937,1.8929,1.89342,10100750007.0
2005-04-13 21:00:00,1.89345,1.89356,1.89268,1.89294,5086099991.0
2005-04-13 21:30:00,1.89277,1.89354,1.89277,1.8931,3978400000.0
2005-04-13 22:00:00,1.89323,1.89414,1.89298,1.89394,3671349997.0
2005-04-13 22:30:00,1.89397,1.89469,1.89388,1.89407,2516399988.0
2005-04-13 23:00:00,1.89403,1.89426,1.89354,1.89413,1904249994.0
2005-04-13 23:30:00,1.89408,1.89437,1.89285,1.89418,1302699999.0
2005-04-14 00:00:00,1.89408,1.89466,1.89367,1.89435,1412799998.0
2005-04-14 00:30:00,1.89438,1.8946,1.89347,1.89382,1458599993.0
2005-04-14 01:00:00,1.894,1.89408,1.89273,1.89336,1548339998.0
2005-04-14 01:30:00,1.89341,1.8938,1.89266,1.89342,1684950006.0
2005-04-14 02:00:00,1.89352,1.89403,1.89247,1.89299,1634200000.0
2005-04-14 02:30:00,1.89278,1.89353,1.89259,1.89311,1948500002.0
2005-04-14 03:00:00,1.89329,1.89345,1.8919,1.8919,1343400002.0
2005-04-14 03:30:00,1.89162,1.89168,1.89049,1.89088,1867600004.0
2005-04-14 04:00:00,1.89087,1.89092,1.8899,1.89034,1577400004.0
2005-04-14 04:30:00,1.89017,1.89017,1.88836,1.88893,1883600001.0
2005-04-14 05:00:00,1.88904,1.88994,1.88852,1.88879,1670946999.0
2005-04-14 05:30:00,1.88871,1.88943,1.8886,1.88902,1842600002.0
2005-04-14 06:00:00,1.88907,1.88947,1.88884,1.88904,1828299995.0
2005-04-14 06:30:00,1.88907,1.88925,1.88819,1.88879,1578269994.0
2005-04-14 07:00:00,1.88878,1.88976,1.88858,1.88895,1910800000.0
2005-04-14 07:30:00,1.88915,1.88956,1.88765,1.88804,1674499993.0
2005-04-14 08:00:00,1.88802,1.88832,1.88679,1.8872,1998750006.0
2005-04-14 08:30:00,1.8873,1.88821,1.8855,1.88722,1968550001.0
2005-04-14 09:00:00,1.88734,1.88943,1.88711,1.88929,2132100002.0
2005-04-14 09:30:00,1.8893,1.88958,1.88736,1.88778,1987749999.0
2005-04-14 10:00:00,1.88775,1.88832,1.88678,1.88724,1894799998.0
2005-04-14 10:30:00,1.8872,1.88788,1.8869,1.88742,2138399998.0
2005-04-14 11:00:00,1.88757,1.88781,1.88581,1.88649,1855900000.0
2005-04-14 11:30:00,1.88654,1.88709,1.88415,1.88486,2062549995.0
2005-04-14 12:00:00,1.88488,1.88527,1.88405,1.88466,1900800012.0
2005-04-14 12:30:00,1.8847,1.88497,1.88313,1.88343,1896000000.0
2005-04-14 13:00:00,1.88377,1.88379,1.88094,1.88236,1904850001.0
2005-04-14 13:30:00,1.88251,1.88335,1.88189,1.88252,2189699993.0
2005-04-14 14:00:00,1.88271,1.8832,1.88074,1.88074,2020499997.0
2005-04-14 14:30:00,1.8815,1.88353,1.87966,1.8801,1974950007.0
2005-04-14 15:00:00,1.88048,1.88174,1.87958,1.87974,2003850000.0
2005-04-14 15:30:00,1.87985,1.88053,1.87744,1.87779,1908799997.0
2005-04-14 16:00:00,1.87771,1.87876,1.87539,1.87807,1825499995.0
2005-04-14 16:30:00,1.87836,1.88109,1.87796,1.88102,2078899987.0
2005-04-14 17:00:00,1.8812,1.88193,1.87916,1.88149,2135400001.0
2005-04-14 17:30:00,1.88132,1.8826,1.87929,1.87969,1996899994.0
2005-04-14 18:00:00,1.88038,1.88142,1.87968,1.88097,22597086983.0
2005-04-14 18:30:00,1.88102,1.88139,1.88044,1.88065,10717770002.0
2005-04-14 19:00:00,1.88064,1.88105,1.87861,1.8803,9207649981.0
2005-04-14 19:30:00,1.88023,1.88036,1.87776,1.87923,8013799983.0
2005-04-14 20:00:00,1.8792,1.87936,1.87826,1.87892,6635549997.0
2005-04-14 20:30:00,1.87895,1.88135,1.87893,1.88104,9679189996.0
2005-04-14 21:00:00,1.88115,1.88159,1.88073,1.88155,5012350014.0
2005-04-14 21:30:00,1.88154,1.88211,1.88099,1.88127,3847750007.0
2005-04-14 22:00:00,1.88137,1.88161,1.88086,1.88102,3611099996.0
2005-04-14 22:30:00,1.88108,1.88151,1.8784,1.88107,2501749997.0
2005-04-14 23:00:00,1.8811,1.88125,1.88024,1.88047,1731046985.0
2005-04-14 23:30:00,1.8805,1.88054,1.87861,1.87952,1599699995.0
2005-04-15 00:00:00,1.87953,1.87972,1.87921,1.8793,1701200000.0
2005-04-15 00:30:00,1.87929,1.8799,1.87891,1.87916,1809900000.0
2005-04-15 01:00:00,1.87911,1.88043,1.87911,1.8801,1430549995.0
2005-04-15 01:30:00,1.88018,1.88106,1.87954,1.88061,1521599994.0
2005-04-15 02:00:00,1.88065,1.88114,1.87985,1.88065,1684549995.0
2005-04-15 02:30:00,1.88058,1.88125,1.87998,1.88062,1806900005.0
2005-04-15 03:00:00,1.88065,1.88126,1.88037,1.88114,1581249995.0
2005-04-15 03:30:00,1.88114,1.88119,1.88018,1.88018,1582699998.0
2005-04-15 04:00:00,1.88001,1.88022,1.87932,1.87959,1703850000.0
2005-04-15 04:30:00,1.87963,1.8806,1.87963,1.88034,1388299996.0
2005-04-15 05:00:00,1.88053,1.88059,1.87929,1.8796,1468600001.0
2005-04-15 05:30:00,1.87959,1.87986,1.87924,1.87975,1238900001.0
2005-04-15 06:00:00,1.87977,1.87985,1.87872,1.87883,1888599998.0
2005-04-15 06:30:00,1.87876,1.87925,1.87717,1.87763,1792749996.0
2005-04-15 07:00:00,1.8778,1.87883,1.87759,1.87818,1725599997.0
2005-04-15 07:30:00,1.87841,1.87863,1.87765,1.87788,1977249988.0
2005-04-15 08:00:00,1.87797,1.87857,1.87535,1.87819,1667800004.0
2005-04-15 08:30:00,1.87843,1.88095,1.8761,1.87982,1826500002.0
2005-04-15 09:00:00,1.87992,1.88235,1.87812,1.88127,2229446984.0
2005-04-15 09:30:00,1.88144,1.88255,1.88133,1.88145,1902947003.0
2005-04-15 10:00:00,1.88142,1.88327,1.88087,1.88263,2028150001.0
2005-04-15 10:30:00,1.88275,1.88522,1.88227,1.8832,1999399996.0
2005-04-15 11:00:00,1.88337,1.8834,1.8825,1.8825,2110846987.0
2005-04-15 11:30:00,1.88255,1.88308,1.88052,1.88103,2138699997.0
2005-04-15 12:00:00,1.88125,1.88293,1.88105,1.8828,2053320001.0
2005-04-15 12:30:00,1.88275,1.88411,1.88258,1.88403,1867950004.0
2005-04-15 13:00:00,1.88389,1.8844,1.88174,1.88396,1820849999.0
2005-04-15 13:30:00,1.88407,1.88808,1.88356,1.88717,2062400006.0
2005-04-15 14:00:00,1.88742,1.88835,1.8859,1.88688,1820700006.0
2005-04-15 14:30:00,1.8865,1.88887,1.8862,1.88782,2342349992.0
2005-04-15 15:00:00,1.88615,1.88845,1.8837,1.88845,2371093978.0
2005-04-15 15:30:00,1.88842,1.89031,1.88652,1.88842,2121999989.0
2005-04-15 16:00:00,1.8892,1.8942,1.88873,1.8928,2216299996.0
2005-04-15 16:30:00,1.8929,1.89465,1.89284,1.89317,2117069994.0
2005-04-15 17:00:00,1.89288,1.89396,1.89238,1.89251,1959099994.0
2005-04-15 17:30:00,1.89246,1.89282,1.89139,1.8926,1910800002.0
2005-04-15 18:00:00,1.89268,1.89284,1.89149,1.89242,23193719990.0
2005-04-15 18:30:00,1.89221,1.89241,1.89144,1.89166,10858899970.0
2005-04-15 19:00:00,1.89142,1.89173,1.88975,1.89053,9335699989.0
2005-04-15 19:30:00,1.8906,1.89111,1.88895,1.89011,8149449987.0
2005-04-15 20:00:00,1.89003,1.89052,1.88897,1.89009,6388669999.0
2005-04-15 20:30:00,1.89018,1.8916,1.88933,1.89112,9605197017.0
2005-04-15 21:00:00,1.89114,1.89146,1.89034,1.89121,4976999996.0
2005-04-15 21:30:00,1.89098,1.89267,1.89083,1.89193,4292949983.0
2005-04-15 22:00:00,1.89208,1.89266,1.8914,1.89153,3578299996.0
2005-04-15 22:30:00,1.89155,1.89262,1.89095,1.89238,2673749989.0
2005-04-18 00:00:00,1.8936,1.8944,1.8936,1.8937,777400000.0
2005-04-18 00:30:00,1.8938,1.894,1.8934,1.8936,709800000.0
2005-04-18 01:00:00,1.8936,1.8939,1.8933,1.8936,845000000.0
2005-04-18 01:30:00,1.8936,1.8936,1.893,1.8934,507000000.0
2005-04-18 02:00:00,1.89336,1.89343,1.89206,1.89209,1707100000.0
2005-04-18 02:30:00,1.89207,1.89236,1.88839,1.89029,1932499997.0
2005-04-18 03:00:00,1.89028,1.8903,1.88864,1.8888,1453000003.0
2005-04-18 03:30:00,1.88887,1.88965,1.88861,1.8895,1725547001.0
2005-04-18 04:00:00,1.88942,1.8903,1.88813,1.88845,2053599992.0
2005-04-18 04:30:00,1.88854,1.8896,1.88835,1.88897,1416350003.0
2005-04-18 05:00:00,1.88895,1.88941,1.88831,1.8884,1344299997.0
2005-04-18 05:30:00,1.8884,1.88932,1.88829,1.88883,1501349998.0
2005-04-18 06:00:00,1.88892,1.88942,1.8884,1.88895,1588699994.0
2005-04-18 06:30:00,1.88887,1.88902,1.88847,1.88866,1673299989.0
2005-04-18 07:00:00,1.88888,1.88951,1.8884,1.88902,1649000001.0
2005-04-18 07:30:00,1.88909,1.88989,1.88848,1.88985,1801499998.0
2005-04-18 08:00:00,1.88979,1.8908,1.8886,1.89074,2062599996.0
2005-04-18 08:30:00,1.89068,1.89255,1.89043,1.89199,1952600000.0
2005-04-18 09:00:00,1.89198,1.89495,1.89177,1.89495,1879899993.0
2005-04-18 09:30:00,1.89502,1.89656,1.89486,1.89589,1949199995.0
2005-04-18 10:00:00,1.8957,1.89701,1.89546,1.89697,1807149994.0
2005-04-18 10:30:00,1.89733,1.9,1.89733,1.89956,2078950001.0
2005-04-18 11:00:00,1.89967,1.90007,1.89822,1.89906,1840799998.0
2005-04-18 11:30:00,1.89916,1.9005,1.89883,1.89983,2157749998.0
2005-04-18 12:00:00,1.89981,1.89991,1.89847,1.89921,1853199999.0
2005-04-18 12:30:00,1.89957,1.90068,1.89917,1.89921,2116799992.0
2005-04-18 13:00:00,1.8992,1.89982,1.89798,1.8983,1990349995.0
2005-04-18 13:30:00,1.89829,1.8991,1.89652,1.89839,1910099998.0
2005-04-18 14:00:00,1.89835,1.89835,1.89653,1.89745,2090299997.0
2005-04-18 14:30:00,1.89755,1.89931,1.89728,1.89855,1931046990.0
2005-04-18 15:00:00,1.89844,1.90136,1.89808,1.89917,2081550002.0
2005-04-18 15:30:00,1.89905,1.9001,1.89776,1.89995,2142099998.0
2005-04-18 16:00:00,1.89978,1.90139,1.8985,1.90103,2147699999.0
2005-04-18 16:30:00,1.90083,1.90398,1.90046,1.90398,1959893980.0
2005-04-18 17:00:00,1.9037,1.90413,1.90178,1.90377,2073300000.0
2005-04-18 17:30:00,1.90372,1.90548,1.90322,1.90476,1934199993.0
2005-04-18 18:00:00,1.90455,1.90503,1.90364,1.90397,22275019999.0
2005-04-18 18:30:00,1.90389,1.90446,1.90326,1.90343,10576270001.0
2005-04-18 19:00:00,1.90345,1.90412,1.90181,1.9041,9292846994.0
2005-04-18 19:30:00,1.90405,1.90482,1.90384,1.90443,7502399995.0
2005-04-18 20:00:00,1.90437,1.9045,1.90331,1.90393,6464199989.0
2005-04-18 20:30:00,1.9039,1.90421,1.90314,1.90337,9339499982.0
2005-04-18 21:00:00,1.90327,1.90359,1.90286,1.90334,4806250003.0
2005-04-18 21:30:00,1.90335,1.90368,1.90265,1.90265,3499099995.0
2005-04-18 22:00:00,1.90266,1.90342,1.90257,1.90303,3519899997.0
2005-04-18 22:30:00,1.90317,1.90396,1.90291,1.90335,2265299994.0
2005-04-18 23:00:00,1.90326,1.90399,1.90298,1.90382,1952399989.0
2005-04-18 23:30:00,1.90344,1.90393,1.90332,1.9039,1497970006.0
2005-04-19 00:00:00,1.90382,1.90425,1.90338,1.90412,1536399997.0
2005-04-19 00:30:00,1.90395,1.90419,1.90363,1.90387,1500699995.0
2005-04-19 01:00:00,1.90381,1.90404,1.90335,1.90355,1410399997.0
2005-04-19 01:30:00,1.90323,1.90323,1.90004,1.90041,1475869998.0
2005-04-19 02:00:00,1.89987,1.90252,1.89977,1.90211,1837800003.0
2005-04-19 02:30:00,1.90187,1.90272,1.90175,1.9027,1733746989.0
2005-04-19 03:00:00,1.90289,1.90327,1.90183,1.90223,1828650005.0
2005-04-19 03:30:00,1.90235,1.90294,1.90229,1.90279,1575999992.0
2005-04-19 04:00:00,1.90278,1.90354,1.9026,1.90351,1946499996.0
2005-04-19 04:30:00,1.90342,1.90345,1.90129,1.90178,1693199992.0
2005-04-19 05:00:00,1.90188,1.9026,1.90175,1.90232,1657599994.0
2005-04-19 05:30:00,1.90225,1.90343,1.90195,1.90309,1826800000.0
2005-04-19 06:00:00,1.90313,1.90368,1.90246,1.90308,1552899993.0
2005-04-19 06:30:00,1.90297,1.90464,1.90245,1.90369,1639400004.0
2005-04-19 07:00:00,1.90369,1.9043,1.90339,1.90365,1592899998.0
2005-04-19 07:30:00,1.90363,1.90526,1.90353,1.90382,1814550002.0
2005-04-19 08:00:00,1.90395,1.90517,1.90372,1.90467,1776516991.0
2005-04-19 08:30:00,1.90472,1.90588,1.90418,1.90564,2033700001.0
2005-04-19 09:00:00,1.90552,1.9087,1.90461,1.9076,1807970001.0
2005-04-19 09:30:00,1.90763,1.90917,1.90662,1.90898,2030149993.0
2005-04-19 10:00:00,1.90875,1.90921,1.90674,1.90674,1724750005.0
2005-04-19 10:30:00,1.90813,1.90985,1.90623,1.90627,2162549996.0
2005-04-19 11:00:00,1.90592,1.90748,1.905,1.90725,2089600000.0
2005-04-19 11:30:00,1.90724,1.91086,1.90711,1.91086,2098799997.0
2005-04-19 12:00:00,1.9107,1.91261,1.90918,1.91202,1847599994.0
2005-04-19 12:30:00,1.91213,1.91247,1.90744,1.90802,1870370002.0
2005-04-19 13:00:00,1.90844,1.91102,1.90772,1.9088,2027899996.0
2005-04-19 13:30:00,1.90853,1.91011,1.90835,1.91002,2155800008.0
2005-04-19 14:00:00,1.91021,1.91047,1.90871,1.90991,1968899987.0
2005-04-19 14:30:00,1.9089,1.91247,1.9089,1.91117,1863400000.0
2005-04-19 15:00:00,1.91104,1.91197,1.9107,1.9107,2161950004.0
2005-04-19 15:30:00,1.91077,1.91173,1.90994,1.91158,1758999991.0
2005-04-19 16:00:00,1.91158,1.91432,1.91134,1.91432,1972599985.0
2005-04-19 16:30:00,1.91431,1.91633,1.91415,1.9161,1864099998.0
2005-04-19 17:00:00,1.91587,1.91739,1.91532,1.91587,1900200003.0
2005-04-19 17:30:00,1.91559,1.91648,1.91542,1.91616,1839070001.0
2005-04-19 18:00:00,1.91632,1.91639,1.91453,1.91517,22841469988.0
2005-04-19 18:30:00,1.91522,1.91568,1.91495,1.91496,10760249987.0
2005-04-19 19:00:00,1.91498,1.91563,1.91489,1.91541,9329350032.0
2005-04-19 19:30:00,1.91528,1.91548,1.91466,1.91493,7669999986.0
2005-04-19 20:00:00,1.91501,1.91659,1.91475,1.91641,5995600002.0
2005-04-19 20:30:00,1.91638,1.91724,1.91597,1.917,9069249997.0
2005-04-19 21:00:00,1.91699,1.92009,1.91686,1.91873,5128699979.0
2005-04-19 21:30:00,1.91882,1.92011,1.91866,1.91905,3796450003.0
2005-04-19 22:00:00,1.9191,1.91916,1.91708,1.91735,3215050001.0
2005-04-19 22:30:00,1.91737,1.91818,1.91714,1.91806,2290719997.0
2005-04-19 23:00:00,1.91795,1.91865,1.91765,1.91784,1885900006.0
2005-04-19 23:30:00,1.91783,1.91786,1.9164,1.91643,1274699994.0
2005-04-20 00:00:00,1.91657,1.91809,1.91642,1.91745,1547650004.0
2005-04-20 00:30:00,1.9174,1.91747,1.91637,1.91668,1856200000.0
2005-04-20 01:00:00,1.9167,1.91712,1.91657,1.91689,1271399994.0
2005-04-20 01:30:00,1.91695,1.91706,1.91595,1.91628,1740400002.0
2005-04-20 02:00:00,1.91625,1.9175,1.91625,1.91722,1508600001.0
2005-04-20 02:30:00,1.91707,1.91728,1.91626,1.91719,1928800003.0
2005-04-20 03:00:00,1.91718,1.918,1.917,1.9176,1663169997.0
2005-04-20 03:30:00,1.91769,1.91853,1.91726,1.91772,1545249997.0
2005-04-20 04:00:00,1.91772,1.91817,1.91716,1.91815,1944699999.0
2005-04-20 04:30:00,1.91803,1.91899,1.91777,1.91834,1536699997.0
2005-04-20 05:00:00,1.91835,1.91839,1.91677,1.91694,1393800006.0
2005-04-20 05:30:00,1.9169,1.91757,1.91653,1.91722,1678599996.0
2005-04-20 06:00:00,1.91731,1.91751,1.9166,1.91737,1863299996.0
2005-04-20 06:30:00,1.91729,1.91738,1.91655,1.9171,1574199991.0
2005-04-20 07:00:00,1.91729,1.91739,1.91665,1.91695,1662400002.0
2005-04-20 07:30:00,1.91717,1.91811,1.9168,1.91782,1836099985.0
2005-04-20 08:00:00,1.91785,1.91815,1.91671,1.91779,2169599994.0
2005-04-20 08:30:00,1.91772,1.9197,1.91727,1.91842,2113299998.0
2005-04-20 09:00:00,1.91832,1.91853,1.91683,1.91724,1898950004.0
2005-04-20 09:30:00,1.91719,1.91729,1.9156,1.91629,1987549994.0
2005-04-20 10:00:00,1.9163,1.91716,1.91486,1.91533,1823100003.0
2005-04-20 10:30:00,1.91513,1.91513,1.91342,1.91422,1890149998.0
2005-04-20 11:00:00,1.91416,1.91434,1.91313,1.91355,1982149998.0
2005-04-20 11:30:00,1.91349,1.91402,1.9121,1.91382,2341700005.0
2005-04-20 12:00:00,1.91383,1.91435,1.91287,1.91322,1725450002.0
2005-04-20 12:30:00,1.91315,1.91453,1.91249,1.91282,1968600001.0
2005-04-20 13:00:00,1.91302,1.91462,1.91238,1.91431,2133400005.0
2005-04-20 13:30:00,1.91443,1.91506,1.91354,1.91427,2122470002.0
2005-04-20 14:00:00,1.91426,1.91546,1.91417,1.91464,1899700001.0
2005-04-20 14:30:00,1.91447,1.91447,1.91061,1.912,2453100005.0
2005-04-20 15:00:00,1.91205,1.91232,1.90954,1.91033,2169449993.0
2005-04-20 15:30:00,1.91042,1.91474,1.91038,1.91428,2326246993.0
2005-04-20 16:00:00,1.9144,1.91699,1.9141,1.91584,1960300002.0
2005-04-20 16:30:00,1.91556,1.91836,1.91545,1.91651,2129899991.0
2005-04-20 17:00:00,1.91666,1.92044,1.91599,1.91954,1901549992.0
2005-04-20 17:30:00,1.91953,1.92137,1.91911,1.91936,1835749998.0
2005-04-20 18:00:00,1.91936,1.91995,1.91725,1.91819,22536150015.0
2005-04-20 18:30:00,1.91812,1.91938,1.91765,1.9189,10506170019.0
2005-04-20 19:00:00,1.91878,1.91939,1.91829,1.91937,9258769981.0
2005-04-20 19:30:00,1.9193,1.91961,1.91869,1.91921,7740999995.0
2005-04-20 20:00:00,1.91918,1.91943,1.91698,1.91911,6223263978.0
2005-04-20 20:30:00,1.91907,1.91967,1.91838,1.91876,9777589981.0
2005-04-20 21:00:00,1.91889,1.91968,1.91851,1.91952,5041949992.0
2005-04-20 21:30:00,1.91947,1.92112,1.91888,1.91956,3664069997.0
2005-04-20 22:00:00,1.91957,1.9199,1.91851,1.91957,3479946982.0
2005-04-20 22:30:00,1.91963,1.91986,1.91896,1.91898,2235269999.0
2005-04-20 23:00:00,1.9189,1.91982,1.91859,1.91953,1978550002.0
2005-04-20 23:30:00,1.91952,1.91976,1.91792,1.9193,1135099996.0
2005-04-21 00:00:00,1.91938,1.9194,1.918,1.91851,1552799994.0
2005-04-21 00:30:00,1.91855,1.91863,1.91776,1.91789,1709400001.0
2005-04-21 01:00:00,1.91774,1.91833,1.9175,1.91818,1653899993.0
2005-04-21 01:30:00,1.91813,1.91954,1.91764,1.91849,1791099997.0
2005-04-21 02:00:00,1.91845,1.92084,1.91745,1.92084,1972899991.0
2005-04-21 02:30:00,1.92056,1.9207,1.91823,1.91935,1817299998.0
2005-04-21 03:00:00,1.91957,1.92028,1.91929,1.91989,1796800001.0
2005-04-21 03:30:00,1.91985,1.92003,1.91835,1.91995,1565399995.0
2005-04-21 04:00:00,1.91994,1.92028,1.91905,1.91955,1744799993.0
2005-04-21 04:30:00,1.91956,1.92012,1.91924,1.91982,1583300000.0
2005-04-21 05:00:00,1.91976,1.91976,1.91892,1.91899,1478299996.0
2005-04-21 05:30:00,1.91878,1.91954,1.91805,1.9188,1568300004.0
2005-04-21 06:00:00,1.91887,1.91989,1.91875,1.91923,1488299994.0
2005-04-21 06:30:00,1.91918,1.91918,1.91815,1.91857,1468400000.0
2005-04-21 07:00:00,1.91882,1.91889,1.91754,1.91861,1876700000.0
2005-04-21 07:30:00,1.91857,1.9212,1.91822,1.92061,1355570002.0
2005-04-21 08:00:00,1.92004,1.9204,1.91796,1.91889,2103749999.0
2005-04-21 08:30:00,1.91905,1.91954,1.91709,1.91746,2052500004.0
2005-04-21 09:00:00,1.91743,1.91782,1.91575,1.9162,1651200001.0
2005-04-21 09:30:00,1.91623,1.9163,1.91527,1.9157,1960800003.0
2005-04-21 10:00:00,1.91558,1.9171,1.91521,1.9155,1984100004.0
2005-04-21 10:30:00,1.9145,1.9145,1.91147,1.91267,2257100001.0
2005-04-21 11:00:00,1.91269,1.91269,1.91104,1.91226,1968619992.0
2005-04-21 11:30:00,1.91234,1.91348,1.9112,1.91333,2046299995.0
2005-04-21 12:00:00,1.91342,1.91401,1.9121,1.91219,1675999995.0
2005-04-21 12:30:00,1.91214,1.91271,1.91038,1.91069,2108699993.0
2005-04-21 13:00:00,1.91099,1.9112,1.90934,1.91007,1721899999.0
2005-04-21 13:30:00,1.91023,1.91025,1.90678,1.90687,2116400003.0
2005-04-21 14:00:00,1.90695,1.9095,1.90637,1.9087,1925499998.0
2005-04-21 14:30:00,1.9083,1.90959,1.90711,1.9081,1860700003.0
2005-04-21 15:00:00,1.90797,1.90907,1.90667,1.90844,2064200003.0
2005-04-21 15:30:00,1.90845,1.90938,1.90797,1.90891,1695100001.0
2005-04-21 16:00:00,1.90918,1.91203,1.90808,1.912,2007799995.0
2005-04-21 16:30:00,1.91192,1.91321,1.91123,1.91226,2151899995.0
2005-04-21 17:00:00,1.91207,1.91371,1.91012,1.91071,2053550001.0
2005-04-21 17:30:00,1.91052,1.91089,1.90839,1.90968,2184950011.0
2005-04-21 18:00:00,1.90928,1.90928,1.90652,1.90715,22235146975.0
2005-04-21 18:30:00,1.90744,1.90794,1.90607,1.90783,10351370003.0
2005-04-21 19:00:00,1.90792,1.91028,1.90759,1.90844,9008299991.0
2005-04-21 19:30:00,1.90845,1.90883,1.9077,1.90773,7526866986.0
2005-04-21 20:00:00,1.9077,1.90802,1.9072,1.90798,6342149982.0
2005-04-21 20:30:00,1.908,1.90889,1.90737,1.90755,9657269994.0
2005-04-21 21:00:00,1.90762,1.90856,1.90754,1.90828,5150649991.0
2005-04-21 21:30:00,1.90823,1.90906,1.90806,1.90895,4170800006.0
2005-04-21 22:00:00,1.90903,1.90953,1.90837,1.90912,3443049990.0
2005-04-21 22:30:00,1.90904,1.90916,1.90826,1.90827,2740149998.0
2005-04-21 23:00:00,1.90797,1.90911,1.90774,1.90873,2009200001.0
2005-04-21 23:30:00,1.90871,1.90884,1.90643,1.90725,1613900001.0
2005-04-22 00:00:00,1.90722,1.90838,1.90703,1.90776,1534319995.0
2005-04-22 00:30:00,1.90797,1.90854,1.90765,1.90834,1635500001.0
2005-04-22 01:00:00,1.90838,1.9087,1.90776,1.90776,1642299998.0
2005-04-22 01:30:00,1.9079,1.90827,1.90744,1.90754,1424070002.0
2005-04-22 02:00:00,1.90764,1.90817,1.90702,1.90745,1869100001.0
2005-04-22 02:30:00,1.90735,1.90738,1.90647,1.90685,1899049997.0
2005-04-22 03:00:00,1.90692,1.90783,1.90654,1.90756,1845199989.0
2005-04-22 03:30:00,1.90755,1.90774,1.90717,1.90747,1496399996.0
2005-04-22 04:00:00,1.90745,1.90809,1.9073,1.90763,1748399997.0
2005-04-22 04:30:00,1.90762,1.90831,1.90749,1.9081,1621400003.0
2005-04-22 05:00:00,1.90815,1.90815,1.90727,1.90776,1527500001.0
2005-04-22 05:30:00,1.90775,1.90781,1.90721,1.90739,1455069998.0
2005-04-22 06:00:00,1.9074,1.90808,1.9072,1.90774,1684470000.0
2005-04-22 06:30:00,1.90748,1.90809,1.9054,1.90708,1781370003.0
2005-04-22 07:00:00,1.90727,1.9081,1.90715,1.90771,1584599999.0
2005-04-22 07:30:00,1.9078,1.90876,1.9073,1.90866,1817750000.0
2005-04-22 08:00:00,1.9086,1.90915,1.90817,1.90858,1952200011.0
2005-04-22 08:30:00,1.90858,1.91049,1.90803,1.90828,1789936997.0
2005-04-22 09:00:00,1.90806,1.9108,1.90794,1.90993,1833099992.0
2005-04-22 09:30:00,1.90978,1.91226,1.90966,1.91226,2048600000.0
2005-04-22 10:00:00,1.91232,1.91381,1.91113,1.91113,1913299999.0
2005-04-22 10:30:00,1.91241,1.91411,1.90925,1.90945,2104099996.0
2005-04-22 11:00:00,1.9094,1.91163,1.90925,1.91138,1967699998.0
2005-04-22 11:30:00,1.9114,1.91372,1.91073,1.91273,2224299994.0
2005-04-22 12:00:00,1.91293,1.91601,1.91293,1.91521,1852870000.0
2005-04-22 12:30:00,1.91518,1.91658,1.91372,1.91408,1975099995.0
2005-04-22 13:00:00,1.91437,1.9164,1.9138,1.9151,1828900002.0
2005-04-22 13:30:00,1.91523,1.91556,1.91426,1.91427,2045999997.0
2005-04-22 14:00:00,1.91434,1.91517,1.91365,1.91448,1873349997.0
2005-04-22 14:30:00,1.91443,1.91665,1.91408,1.91638,1751099997.0
2005-04-22 15:00:00,1.91627,1.91647,1.91493,1.91493,2110369995.0
2005-04-22 15:30:00,1.91491,1.91652,1.91491,1.91547,1809299991.0
2005-04-22 16:00:00,1.91573,1.91649,1.91513,1.91592,1913049999.0
2005-04-22 16:30:00,1.91576,1.91578,1.91463,1.91512,1999299999.0
2005-04-22 17:00:00,1.91512,1.91666,1.91401,1.91438,1776299998.0
2005-04-22 17:30:00,1.91423,1.9151,1.91393,1.91467,1718949995.0
2005-04-22 18:00:00,1.91472,1.91512,1.91421,1.91456,22249736977.0
2005-04-22 18:30:00,1.91454,1.91483,1.91314,1.91341,9888699993.0
2005-04-22 19:00:00,1.91336,1.9134,1.9115,1.91219,8997089995.0
2005-04-22 19:30:00,1.91214,1.914,1.91184,1.91308,8232199987.0
2005-04-22 20:00:00,1.91308,1.91319,1.91196,1.91317,5727600010.0
2005-04-22 20:30:00,1.91319,1.91512,1.91208,1.91465,9704249979.0
2005-04-22 21:00:00,1.91459,1.91519,1.91368,1.91408,5160299976.0
2005-04-22 21:30:00,1.9141,1.91456,1.9121,1.91374,4564399998.0
2005-04-22 22:00:00,1.91376,1.91457,1.91168,1.91355,3620699996.0
2005-04-22 22:30:00,1.91355,1.91448,1.91277,1.91414,2715199999.0
2005-04-25 00:00:00,1.9167,1.9171,1.9164,1.9171,1058400024.0
2005-04-25 00:30:00,1.9169,1.9171,1.916,1.9165,882000020.0
2005-04-25 01:00:00,1.9166,1.9167,1.915,1.9154,882000020.0
2005-04-25 01:30:00,1.9154,1.9156,1.9141,1.9145,926100021.0
2005-04-25 02:00:00,1.91422,1.91437,1.91136,1.91178,1800800000.0
2005-04-25 02:30:00,1.91178,1.91193,1.91028,1.91115,1856699994.0
2005-04-25 03:00:00,1.91128,1.91272,1.9109,1.9121,1662499999.0
2005-04-25 03:30:00,1.91206,1.91251,1.91093,1.91121,1592499995.0
2005-04-25 04:00:00,1.9112,1.91143,1.90946,1.91003,2031099995.0
2005-04-25 04:30:00,1.91017,1.91097,1.90939,1.90951,1996699993.0
2005-04-25 05:00:00,1.90953,1.91074,1.90948,1.91053,1744750008.0
2005-04-25 05:30:00,1.91058,1.91072,1.90997,1.91033,1646700004.0
2005-04-25 06:00:00,1.9104,1.91125,1.90974,1.91123,1657800000.0
2005-04-25 06:30:00,1.91133,1.91161,1.91001,1.91099,1506000001.0
2005-04-25 07:00:00,1.9111,1.91139,1.91004,1.9113,1556100006.0
2005-04-25 07:30:00,1.91155,1.91234,1.91133,1.91178,1604000000.0
2005-04-25 08:00:00,1.91186,1.91414,1.91146,1.91375,2060700005.0
2005-04-25 08:30:00,1.91355,1.91488,1.91326,1.9137,1986800013.0
2005-04-25 09:00:00,1.91343,1.91489,1.91296,1.9145,2096100007.0
2005-04-25 09:30:00,1.91443,1.91526,1.91393,1.91424,1622400000.0
2005-04-25 10:00:00,1.91388,1.91469,1.91224,1.91241,1939999998.0
2005-04-25 10:30:00,1.91251,1.91259,1.90964,1.91033,2199900005.0
2005-04-25 11:00:00,1.90983,1.90983,1.90806,1.90952,1988000004.0
2005-04-25 11:30:00,1.90936,1.91276,1.90877,1.91263,2147719994.0
2005-04-25 12:00:00,1.9126,1.91262,1.91093,1.91183,1787769990.0
2005-04-25 12:30:00,1.91199,1.91275,1.91051,1.91082,1899799998.0
2005-04-25 13:00:00,1.9108,1.91089,1.90979,1.91064,2043100003.0
2005-04-25 13:30:00,1.91069,1.91087,1.90966,1.91029,2115600003.0
2005-04-25 14:00:00,1.91038,1.91103,1.909,1.90906,1814399996.0
2005-04-25 14:30:00,1.90922,1.91004,1.9087,1.91004,1832199994.0
2005-04-25 15:00:00,1.91007,1.91109,1.90923,1.91073,2148999993.0
2005-04-25 15:30:00,1.91065,1.91092,1.90891,1.9095,1832400004.0
2005-04-25 16:00:00,1.90953,1.90966,1.90776,1.90835,1916350006.0
2005-04-25 16:30:00,1.90843,1.91171,1.90822,1.91132,2022600002.0
2005-04-25 17:00:00,1.91114,1.91126,1.90996,1.91067,2140799998.0
2005-04-25 17:30:00,1.91082,1.91145,1.90981,1.91133,1721370001.0
2005-04-25 18:00:00,1.91128,1.91135,1.90967,1.91066,22850329962.0
2005-04-25 18:30:00,1.91055,1.91104,1.90984,1.91045,10775486980.0
2005-04-25 19:00:00,1.91046,1.91102,1.90972,1.9106,9084270006.0
2005-04-25 19:30:00,1.91054,1.91132,1.91042,1.91094,7883143971.0
2005-04-25 20:00:00,1.91081,1.91094,1.90894,1.90918,6397499986.0
2005-04-25 20:30:00,1.90922,1.91011,1.90884,1.90985,9432649990.0
2005-04-25 21:00:00,1.90991,1.91133,1.90982,1.91049,5253300009.0
2005-04-25 21:30:00,1.91058,1.91112,1.91045,1.91068,3898049996.0
2005-04-25 22:00:00,1.91074,1.91151,1.91074,1.91125,3492199988.0
2005-04-25 22:30:00,1.91118,1.91184,1.91012,1.91074,2319150004.0
2005-04-25 23:00:00,1.91075,1.91192,1.91043,1.91142,2159620003.0
2005-04-25 23:30:00,1.91142,1.91181,1.9106,1.91075,1026200002.0
2005-04-26 00:00:00,1.91073,1.91117,1.91042,1.91108,1660900006.0
2005-04-26 00:30:00,1.91097,1.9114,1.91065,1.9111,1488146997.0
2005-04-26 01:00:00,1.91095,1.91145,1.91072,1.9114,1546700003.0
2005-04-26 01:30:00,1.91153,1.91191,1.91076,1.91079,1644146995.0
2005-04-26 02:00:00,1.9109,1.91134,1.91064,1.91134,1942999996.0
2005-04-26 02:30:00,1.9111,1.912,1.91095,1.91163,1896399997.0
2005-04-26 03:00:00,1.9117,1.91217,1.9115,1.91175,1557200002.0
2005-04-26 03:30:00,1.91138,1.91178,1.91126,1.91138,1977749996.0
2005-04-26 04:00:00,1.91135,1.91157,1.91061,1.91119,1854650006.0
2005-04-26 04:30:00,1.91117,1.91154,1.91083,1.91096,1452399998.0
2005-04-26 05:00:00,1.911,1.91202,1.91085,1.9119,1395199992.0
2005-04-26 05:30:00,1.91192,1.91229,1.91145,1.91219,1853200004.0
2005-04-26 06:00:00,1.91236,1.91286,1.9117,1.91234,1684400005.0
2005-04-26 06:30:00,1.91233,1.91265,1.9111,1.91209,1642499996.0
2005-04-26 07:00:00,1.9124,1.91273,1.91207,1.91242,1967199998.0
2005-04-26 07:30:00,1.91245,1.91268,1.91157,1.91197,1640600011.0
2005-04-26 08:00:00,1.91203,1.91229,1.91107,1.91183,1765400001.0
2005-04-26 08:30:00,1.91147,1.9117,1.90757,1.90804,1938049997.0
2005-04-26 09:00:00,1.90776,1.90846,1.90641,1.90838,1917400002.0
2005-04-26 09:30:00,1.90825,1.90868,1.90455,1.90515,1972450008.0
2005-04-26 10:00:00,1.90503,1.90701,1.90437,1.90627,1974099995.0
2005-04-26 10:30:00,1.9063,1.90663,1.90576,1.90605,2132369996.0
2005-04-26 11:00:00,1.90603,1.9068,1.90593,1.90615,2236099998.0
2005-04-26 11:30:00,1.906,1.90657,1.9057,1.90639,2298599992.0
2005-04-26 12:00:00,1.90591,1.90651,1.90471,1.90583,1808700003.0
2005-04-26 12:30:00,1.90577,1.9062,1.9045,1.90543,1809070004.0
2005-04-26 13:00:00,1.90539,1.90558,1.90342,1.90518,2081099997.0
2005-04-26 13:30:00,1.90517,1.90643,1.90476,1.90542,2155216994.0
2005-04-26 14:00:00,1.90538,1.90765,1.90472,1.90761,1822599999.0
2005-04-26 14:30:00,1.90767,1.90841,1.90593,1.90607,2044699996.0
2005-04-26 15:00:00,1.9061,1.90703,1.90506,1.90688,1785400003.0
2005-04-26 15:30:00,1.90685,1.90692,1.90512,1.90556,1961399993.0
2005-04-26 16:00:00,1.90511,1.90511,1.90198,1.90267,2108699999.0
2005-04-26 16:30:00,1.90248,1.90478,1.90237,1.90359,2084800002.0
2005-04-26 17:00:00,1.90336,1.90404,1.90224,1.90271,1963299996.0
2005-04-26 17:30:00,1.90271,1.90387,1.90271,1.90374,1779049988.0
2005-04-26 18:00:00,1.90374,1.90492,1.9028,1.90342,23446413977.0
2005-04-26 18:30:00,1.9033,1.9041,1.90306,1.90367,10872719988.0
2005-04-26 19:00:00,1.90378,1.90517,1.9037,1.90475,9425316985.0
2005-04-26 19:30:00,1.90471,1.90493,1.90362,1.90399,8015796995.0
2005-04-26 20:00:00,1.90388,1.9049,1.90372,1.90478,6544549989.0
2005-04-26 20:30:00,1.90478,1.90551,1.90416,1.90551,9530396968.0
2005-04-26 21:00:00,1.90541,1.90549,1.90472,1.90499,5039400006.0
2005-04-26 21:30:00,1.90483,1.90562,1.90442,1.90535,4063499989.0
2005-04-26 22:00:00,1.9054,1.90614,1.90527,1.90586,3490449995.0
2005-04-26 22:30:00,1.90587,1.90611,1.90501,1.90547,2201200007.0
2005-04-26 23:00:00,1.90545,1.9063,1.90515,1.9063,1882999993.0
2005-04-26 23:30:00,1.90638,1.90687,1.90514,1.90534,1316200006.0
2005-04-27 00:00:00,1.9053,1.90588,1.90479,1.90555,1608400008.0
2005-04-27 00:30:00,1.90556,1.90574,1.905,1.90504,1525569991.0
2005-04-27 01:00:00,1.9051,1.90556,1.90489,1.9051,1516400002.0
2005-04-27 01:30:00,1.90525,1.90618,1.90463,1.90508,1583149987.0
2005-04-27 02:00:00,1.90515,1.9052,1.90419,1.90473,2008099996.0
2005-04-27 02:30:00,1.90468,1.90529,1.90428,1.90442,1819699998.0
2005-04-27 03:00:00,1.90448,1.90489,1.90411,1.90454,1516499999.0
2005-04-27 03:30:00,1.90453,1.90493,1.90411,1.90458,1583999991.0
2005-04-27 04:00:00,1.90443,1.90443,1.9032,1.90376,1822399994.0
2005-04-27 04:30:00,1.90354,1.904,1.90292,1.904,1423700003.0
2005-04-27 05:00:00,1.90422,1.90451,1.90378,1.9039,1613299998.0
2005-04-27 05:30:00,1.90378,1.90425,1.90332,1.90397,1555799996.0
2005-04-27 06:00:00,1.90402,1.90542,1.90393,1.90501,1764670002.0
2005-04-27 06:30:00,1.90482,1.906,1.90474,1.90508,1690899998.0
2005-04-27 07:00:00,1.9053,1.90573,1.90513,1.90549,1830499996.0
2005-04-27 07:30:00,1.90553,1.90614,1.90271,1.90302,1723499993.0
2005-04-27 08:00:00,1.90337,1.90364,1.90089,1.90136,2122200007.0
2005-04-27 08:30:00,1.90144,1.902,1.89882,1.89882,2040750006.0
2005-04-27 09:00:00,1.89893,1.90157,1.89893,1.89946,2029949993.0
2005-04-27 09:30:00,1.89933,1.90118,1.89931,1.901,1862799998.0
2005-04-27 10:00:00,1.90095,1.90165,1.90095,1.90125,1829999998.0
2005-04-27 10:30:00,1.90132,1.90153,1.89984,1.90006,2073799989.0
2005-04-27 11:00:00,1.90015,1.90057,1.89984,1.89995,1774800002.0
2005-04-27 11:30:00,1.9,1.90063,1.89983,1.90025,2056000003.0
2005-04-27 12:00:00,1.90015,1.90045,1.8999,1.90027,1785299999.0
2005-04-27 12:30:00,1.90026,1.90089,1.90018,1.90037,1905549997.0
2005-04-27 13:00:00,1.90047,1.90137,1.90028,1.90067,2140149997.0
2005-04-27 13:30:00,1.90069,1.90112,1.9001,1.90056,2076169998.0
2005-04-27 14:00:00,1.90055,1.9021,1.9004,1.90161,1869949996.0
2005-04-27 14:30:00,1.90222,1.90832,1.90207,1.90832,2075899989.0
2005-04-27 15:00:00,1.90848,1.9091,1.90698,1.90778,2120200002.0
2005-04-27 15:30:00,1.90773,1.90855,1.90668,1.90824,1897016992.0
2005-04-27 16:00:00,1.9084,1.9087,1.90806,1.90846,1985016988.0
2005-04-27 16:30:00,1.90827,1.90828,1.90638,1.90706,1909146989.0
2005-04-27 17:00:00,1.90686,1.90693,1.90577,1.90617,1996399993.0
2005-04-27 17:30:00,1.90627,1.90654,1.90428,1.90428,1869399996.0
2005-04-27 18:00:00,1.90428,1.9052,1.90108,1.90285,22856349985.0
2005-04-27 18:30:00,1.90288,1.90363,1.90212,1.90337,11022970015.0
2005-04-27 19:00:00,1.90338,1.90425,1.90254,1.90397,9361669981.0
2005-04-27 19:30:00,1.90395,1.90577,1.90395,1.90566,8036493990.0
2005-04-27 20:00:00,1.90557,1.90621,1.90528,1.90598,6306949992.0
2005-04-27 20:30:00,1.906,1.90643,1.90551,1.90561,9510949996.0
2005-04-27 21:00:00,1.90559,1.90569,1.90447,1.90515,5160400002.0
2005-04-27 21:30:00,1.90524,1.90571,1.90516,1.90543,3967299999.0
2005-04-27 22:00:00,1.90548,1.90562,1.9048,1.9053,3435896983.0
2005-04-27 22:30:00,1.90542,1.9056,1.90481,1.90542,2462000002.0
2005-04-27 23:00:00,1.90525,1.90563,1.90376,1.90389,2164249994.0
2005-04-27 23:30:00,1.9037,1.90473,1.9031,1.90347,2408500000.0
2005-04-28 00:00:00,1.90317,1.90438,1.902,1.90267,1853849997.0
2005-04-28 00:30:00,1.90265,1.90333,1.90217,1.90301,1677450001.0
2005-04-28 01:00:00,1.90278,1.90376,1.90278,1.90338,1613199998.0
2005-04-28 01:30:00,1.90335,1.90498,1.9031,1.90458,1723300001.0
2005-04-28 02:00:00,1.90451,1.90578,1.90426,1.90524,1765500001.0
2005-04-28 02:30:00,1.90506,1.90549,1.90432,1.9052,1707800004.0
2005-04-28 03:00:00,1.9051,1.9053,1.90431,1.90462,1886150000.0
2005-04-28 03:30:00,1.90453,1.90489,1.90437,1.90485,1451399997.0
2005-04-28 04:00:00,1.90485,1.90485,1.90292,1.90398,1819199996.0
2005-04-28 04:30:00,1.90405,1.90428,1.90289,1.90341,1439870003.0
2005-04-28 05:00:00,1.9036,1.90426,1.9034,1.90395,1803999990.0
2005-04-28 05:30:00,1.9037,1.90425,1.90363,1.904,1845270013.0
2005-04-28 06:00:00,1.90415,1.90432,1.9035,1.90384,1948349995.0
2005-04-28 06:30:00,1.90377,1.90426,1.90358,1.90392,1656849997.0
2005-04-28 07:00:00,1.90405,1.90466,1.90375,1.90458,1936899992.0
2005-04-28 07:30:00,1.90461,1.905,1.90389,1.90441,1674899995.0
2005-04-28 08:00:00,1.90487,1.90625,1.90313,1.90324,2110399998.0
2005-04-28 08:30:00,1.90332,1.90456,1.90268,1.90279,1845700000.0
2005-04-28 09:00:00,1.90249,1.90318,1.90136,1.9021,2099399995.0
2005-04-28 09:30:00,1.90203,1.90311,1.90147,1.90261,2002649994.0
2005-04-28 10:00:00,1.90226,1.90379,1.90221,1.90357,1610250003.0
2005-04-28 10:30:00,1.90356,1.9041,1.90313,1.90408,1806600000.0
2005-04-28 11:00:00,1.9042,1.90442,1.90329,1.90329,2062719997.0
2005-04-28 11:30:00,1.90323,1.90365,1.90249,1.9031,2133600002.0
2005-04-28 12:00:00,1.90321,1.90384,1.90238,1.90309,2098799990.0
2005-04-28 12:30:00,1.903,1.90575,1.90277,1.90575,2179250007.0
2005-04-28 13:00:00,1.906,1.90667,1.90522,1.90628,2150999993.0
2005-04-28 13:30:00,1.90625,1.9074,1.90575,1.9059,1999499991.0
2005-04-28 14:00:00,1.90588,1.90588,1.90465,1.90526,1944900000.0
2005-04-28 14:30:00,1.9049,1.90985,1.90275,1.90652,2141199997.0
2005-04-28 15:00:00,1.9063,1.90733,1.90366,1.90719,2114599994.0
2005-04-28 15:30:00,1.90718,1.90749,1.90593,1.90615,2147100001.0
2005-04-28 16:00:00,1.90628,1.90922,1.90574,1.90914,1958050000.0
2005-04-28 16:30:00,1.9091,1.9103,1.90837,1.90957,2024499998.0
2005-04-28 17:00:00,1.90957,1.90957,1.90729,1.90737,2081069992.0
2005-04-28 17:30:00,1.90729,1.90945,1.90698,1.90926,1950899992.0
2005-04-28 18:00:00,1.90913,1.90952,1.9084,1.90933,22582849978.0
2005-04-28 18:30:00,1.90937,1.90942,1.90719,1.90734,10746300007.0
2005-04-28 19:00:00,1.90737,1.90865,1.90737,1.90864,9159889974.0
2005-04-28 19:30:00,1.90866,1.90876,1.90713,1.90779,7708800002.0
2005-04-28 20:00:00,1.90782,1.90805,1.90669,1.90692,6422569988.0
2005-04-28 20:30:00,1.90688,1.90742,1.90598,1.9073,9496570013.0
2005-04-28 21:00:00,1.90734,1.90746,1.90571,1.90592,5292199977.0
2005-04-28 21:30:00,1.906,1.90671,1.90592,1.90653,3978049989.0
2005-04-28 22:00:00,1.90657,1.90658,1.90574,1.90586,3402049996.0
2005-04-28 22:30:00,1.90587,1.90618,1.90542,1.90555,2358399998.0
2005-04-28 23:00:00,1.90536,1.90712,1.90536,1.90646,2103950001.0
2005-04-28 23:30:00,1.90665,1.90755,1.90617,1.90705,1299399991.0
2005-04-29 00:00:00,1.90692,1.9077,1.90635,1.90705,1547400000.0
2005-04-29 00:30:00,1.90722,1.90796,1.90647,1.90757,1746399995.0
2005-04-29 01:00:00,1.90708,1.90823,1.90639,1.90756,1888800001.0
2005-04-29 01:30:00,1.90767,1.90787,1.906,1.90758,1672100004.0
2005-04-29 02:00:00,1.90698,1.90823,1.90639,1.90822,1597770002.0
2005-04-29 02:30:00,1.90725,1.90922,1.90709,1.90903,1572400012.0
2005-04-29 03:00:00,1.90897,1.90913,1.90809,1.9081,1726800007.0
2005-04-29 03:30:00,1.90819,1.90831,1.90767,1.90824,1393200002.0
2005-04-29 04:00:00,1.90808,1.90942,1.90792,1.9093,1742200003.0
2005-04-29 04:30:00,1.9092,1.90939,1.90849,1.90923,1789399994.0
2005-04-29 05:00:00,1.90935,1.90953,1.90847,1.90929,1761900000.0
2005-04-29 05:30:00,1.90916,1.90928,1.90848,1.9087,1602199999.0
2005-04-29 06:00:00,1.90853,1.90991,1.90838,1.909,1799300000.0
2005-04-29 06:30:00,1.9089,1.91388,1.90889,1.91118,2139899995.0
2005-04-29 07:00:00,1.91142,1.91243,1.91109,1.91184,1750749992.0
2005-04-29 07:30:00,1.91194,1.91398,1.91132,1.91377,2082699995.0
2005-04-29 08:00:00,1.91384,1.91587,1.91377,1.91438,2012199998.0
2005-04-29 08:30:00,1.91432,1.91522,1.91316,1.9142,2082799998.0
2005-04-29 09:00:00,1.91437,1.91468,1.9121,1.9124,1758699999.0
2005-04-29 09:30:00,1.9123,1.91365,1.91188,1.91313,2033850001.0
2005-04-29 10:00:00,1.91308,1.91329,1.91106,1.91221,2071599993.0
2005-04-29 10:30:00,1.9124,1.91286,1.9112,1.9118,1937599999.0
2005-04-29 11:00:00,1.91179,1.91256,1.91029,1.91255,2042750004.0
2005-04-29 11:30:00,1.91251,1.91406,1.91238,1.91335,2127320002.0
2005-04-29 12:00:00,1.91322,1.91359,1.9116,1.91182,2006700000.0
2005-04-29 12:30:00,1.91197,1.91255,1.91103,1.91181,2002899999.0
2005-04-29 13:00:00,1.9117,1.91383,1.91158,1.91348,1962250000.0
2005-04-29 13:30:00,1.9134,1.91349,1.91062,1.91103,1788850000.0
2005-04-29 14:00:00,1.91089,1.9122,1.91087,1.91197,1827200004.0
2005-04-29 14:30:00,1.91213,1.91286,1.91108,1.91205,2248299995.0
2005-04-29 15:00:00,1.91198,1.91215,1.91074,1.91144,1816300000.0
2005-04-29 15:30:00,1.91133,1.91231,1.90932,1.90939,1838120000.0
2005-04-29 16:00:00,1.9094,1.9113,1.90926,1.90946,1958300006.0
2005-04-29 16:30:00,1.90935,1.90978,1.9085,1.90978,1922099997.0
2005-04-29 17:00:00,1.90968,1.9118,1.9096,1.9118,2197570013.0
2005-04-29 17:30:00,1.91167,1.91279,1.91084,1.91171,1861200006.0
2005-04-29 18:00:00,1.9117,1.9118,1.9096,1.91121,21993786994.0
2005-04-29 18:30:00,1.91107,1.91127,1.90859,1.90978,10702499977.0
2005-04-29 19:00:00,1.90993,1.91109,1.90765,1.90778,9289149998.0
2005-04-29 19:30:00,1.90776,1.90898,1.9076,1.90786,7920199994.0
2005-04-29 20:00:00,1.90783,1.90799,1.90518,1.90538,6276950001.0
2005-04-29 20:30:00,1.90519,1.90717,1.90511,1.9059,9883299994.0
2005-04-29 21:00:00,1.90614,1.90745,1.90556,1.90631,5290000016.0
2005-04-29 21:30:00,1.90638,1.90712,1.90595,1.90695,3848149999.0
2005-04-29 22:00:00,1.90697,1.90775,1.90692,1.90735,3511899993.0
2005-04-29 22:30:00,1.90745,1.90882,1.90737,1.9085,2168950003.0
2005-05-02 00:00:00,1.9065,1.9066,1.9059,1.9064,855399987.0
2005-05-02 00:30:00,1.9065,1.9072,1.9055,1.9057,1184399982.0
2005-05-02 01:00:00,1.9057,1.9064,1.9041,1.9051,1908199971.0
2005-05-02 01:30:00,1.9051,1.9051,1.9038,1.9043,1184399982.0
2005-05-02 02:00:00,1.90411,1.90411,1.90314,1.90335,1530499997.0
2005-05-02 02:30:00,1.90327,1.904,1.90305,1.90397,1769799996.0
2005-05-02 03:00:00,1.90396,1.90485,1.90333,1.90361,1587900001.0
2005-05-02 03:30:00,1.9035,1.9044,1.90336,1.90425,1606900003.0
2005-05-02 04:00:00,1.90412,1.90599,1.904,1.90543,1677599997.0
2005-05-02 04:30:00,1.90547,1.90552,1.90479,1.90511,1244900000.0
2005-05-02 05:00:00,1.90515,1.9054,1.9046,1.90529,1571100006.0
2005-05-02 05:30:00,1.9053,1.90621,1.90495,1.9055,1520599993.0
2005-05-02 06:00:00,1.90557,1.90602,1.90471,1.90492,1821349994.0
2005-05-02 06:30:00,1.90476,1.90552,1.90372,1.90541,1716900005.0
2005-05-02 07:00:00,1.9053,1.90592,1.90518,1.90539,1815200003.0
2005-05-02 07:30:00,1.90535,1.9059,1.90494,1.90494,1827699996.0
2005-05-02 08:00:00,1.90483,1.90565,1.90354,1.9041,1716549998.0
2005-05-02 08:30:00,1.90415,1.90437,1.90077,1.90304,1692800001.0
2005-05-02 09:00:00,1.90301,1.90367,1.90243,1.90351,1992799993.0
2005-05-02 09:30:00,1.9034,1.90362,1.9024,1.90315,1945600000.0
2005-05-02 10:00:00,1.90315,1.90384,1.90277,1.90348,1749700000.0
2005-05-02 10:30:00,1.90352,1.90371,1.90284,1.90318,1644140000.0
2005-05-02 11:00:00,1.90319,1.90326,1.90248,1.90268,1904299998.0
2005-05-02 11:30:00,1.90268,1.9032,1.9024,1.90312,1936799995.0
2005-05-02 12:00:00,1.90305,1.90353,1.90265,1.90346,1829600001.0
2005-05-02 12:30:00,1.90358,1.90457,1.90349,1.90401,2105700000.0
2005-05-02 13:00:00,1.90412,1.90412,1.90261,1.90299,1987299998.0
2005-05-02 13:30:00,1.90298,1.90335,1.9027,1.9028,1928600000.0
2005-05-02 14:00:00,1.90281,1.90296,1.90134,1.90143,1742150001.0
2005-05-02 14:30:00,1.90174,1.90242,1.89905,1.89924,1712746996.0
2005-05-02 15:00:00,1.89933,1.89992,1.89865,1.89945,2040499995.0
2005-05-02 15:30:00,1.89947,1.8996,1.8975,1.89802,2002349999.0
2005-05-02 16:00:00,1.89804,1.89861,1.89238,1.89482,1996800002.0
2005-05-02 16:30:00,1.89462,1.89546,1.89271,1.89286,1918919998.0
2005-05-02 17:00:00,1.89268,1.89528,1.89266,1.89513,1651050008.0
2005-05-02 17:30:00,1.89512,1.89569,1.8948,1.8956,1696899994.0
2005-05-02 18:00:00,1.89545,1.89593,1.89351,1.89364,22219590006.0
2005-05-02 18:30:00,1.89369,1.89385,1.8925,1.89256,10567547000.0
2005-05-02 19:00:00,1.89267,1.8937,1.89266,1.89345,9277969996.0
2005-05-02 19:30:00,1.89352,1.8944,1.89348,1.89375,8121499992.0
2005-05-02 20:00:00,1.89385,1.89462,1.89381,1.89448,6381569989.0
2005-05-02 20:30:00,1.89448,1.89488,1.89402,1.89441,9397749962.0
2005-05-02 21:00:00,1.89455,1.89512,1.89448,1.89448,4879569987.0
2005-05-02 21:30:00,1.89457,1.89478,1.89257,1.89376,3853899997.0
2005-05-02 22:00:00,1.89391,1.89449,1.89368,1.89417,3463200001.0
2005-05-02 22:30:00,1.8942,1.89493,1.8941,1.89455,2337499995.0
2005-05-02 23:00:00,1.89435,1.8949,1.89385,1.89447,2117199995.0
2005-05-02 23:30:00,1.8945,1.89478,1.8941,1.89465,1306199999.0
2005-05-03 00:00:00,1.89459,1.89459,1.89314,1.8945,2000050003.0
2005-05-03 00:30:00,1.89434,1.89529,1.89367,1.8943,1872299997.0
2005-05-03 01:00:00,1.89428,1.89495,1.89426,1.89472,1487400000.0
2005-05-03 01:30:00,1.8948,1.89496,1.89291,1.89308,1816399998.0
2005-05-03 02:00:00,1.89298,1.8931,1.89143,1.89202,1677450004.0
2005-05-03 02:30:00,1.89242,1.89296,1.89202,1.89268,1665299989.0
2005-05-03 03:00:00,1.89264,1.89295,1.89227,1.89285,1498299997.0
2005-05-03 03:30:00,1.89272,1.89272,1.891,1.89109,1739599994.0
2005-05-03 04:00:00,1.8909,1.89185,1.8909,1.89145,1564900001.0
2005-05-03 04:30:00,1.8914,1.89235,1.89127,1.89193,1332799998.0
2005-05-03 05:00:00,1.89163,1.8925,1.89157,1.8922,1568500008.0
2005-05-03 05:30:00,1.8922,1.89328,1.89192,1.8931,1551446986.0
2005-05-03 06:00:00,1.89318,1.8933,1.89189,1.89226,2139449997.0
2005-05-03 06:30:00,1.89193,1.89196,1.89105,1.89181,1631400004.0
2005-05-03 07:00:00,1.89188,1.89216,1.89155,1.8921,1678200004.0
2005-05-03 07:30:00,1.89219,1.89306,1.89139,1.89306,1764900002.0
2005-05-03 08:00:00,1.89304,1.89481,1.8924,1.89248,2180199989.0
2005-05-03 08:30:00,1.89246,1.89463,1.89177,1.89259,2108500006.0
2005-05-03 09:00:00,1.89253,1.89465,1.89246,1.89448,1963299991.0
2005-05-03 09:30:00,1.89435,1.89457,1.89353,1.89442,1806899996.0
2005-05-03 10:00:00,1.89436,1.89452,1.89337,1.89425,1851399996.0
2005-05-03 10:30:00,1.89386,1.89386,1.89232,1.89332,2048950004.0
2005-05-03 11:00:00,1.89342,1.89533,1.89303,1.89451,2139000004.0
2005-05-03 11:30:00,1.89448,1.89513,1.89369,1.89436,1996646990.0
2005-05-03 12:00:00,1.89415,1.89415,1.89265,1.8927,2184999998.0
2005-05-03 12:30:00,1.89263,1.89287,1.88974,1.89005,1954200000.0
2005-05-03 13:00:00,1.88998,1.89052,1.88878,1.89037,1930696994.0
2005-05-03 13:30:00,1.89035,1.89121,1.89021,1.89077,2184550005.0
2005-05-03 14:00:00,1.8908,1.89122,1.89004,1.89068,1661699994.0
2005-05-03 14:30:00,1.89082,1.89177,1.88965,1.89169,1879800001.0
2005-05-03 15:00:00,1.89155,1.89512,1.89147,1.89466,2211900001.0
2005-05-03 15:30:00,1.89475,1.89507,1.89324,1.89343,2050900003.0
2005-05-03 16:00:00,1.8932,1.8932,1.88975,1.89024,2178899990.0
2005-05-03 16:30:00,1.8901,1.89146,1.88926,1.89038,2021199999.0
2005-05-03 17:00:00,1.89046,1.89141,1.89028,1.89112,1865299998.0
2005-05-03 17:30:00,1.89104,1.89157,1.89031,1.89073,1697499987.0
2005-05-03 18:00:00,1.89066,1.89249,1.89063,1.89237,22426709981.0
2005-05-03 18:30:00,1.89224,1.89239,1.89115,1.89129,10254046990.0
2005-05-03 19:00:00,1.89121,1.89137,1.89051,1.8909,9345539995.0
2005-05-03 19:30:00,1.8909,1.89199,1.89063,1.89193,7891519996.0
2005-05-03 20:00:00,1.89191,1.89376,1.88886,1.89018,6447349991.0
2005-05-03 20:30:00,1.89015,1.89166,1.88838,1.88912,9241589960.0
2005-05-03 21:00:00,1.88895,1.89153,1.88894,1.89101,5055449995.0
2005-05-03 21:30:00,1.891,1.89393,1.89095,1.89295,3640519989.0
2005-05-03 22:00:00,1.89293,1.89401,1.89193,1.89205,3584400001.0
2005-05-03 22:30:00,1.89206,1.89224,1.89017,1.89189,2551799990.0
2005-05-03 23:00:00,1.89186,1.89248,1.89136,1.89205,2083399999.0
2005-05-03 23:30:00,1.8921,1.89231,1.89172,1.89201,1230499996.0
2005-05-04 00:00:00,1.8921,1.89245,1.89175,1.89216,1538950001.0
2005-05-04 00:30:00,1.89193,1.89321,1.89184,1.8931,1421000003.0
2005-05-04 01:00:00,1.89298,1.89305,1.89236,1.8927,1609150000.0
2005-05-04 01:30:00,1.89275,1.89305,1.89223,1.8924,1538600001.0
2005-05-04 02:00:00,1.89243,1.89302,1.89232,1.893,1742150001.0
2005-05-04 02:30:00,1.89304,1.89353,1.89278,1.89295,1817899993.0
2005-05-04 03:00:00,1.89312,1.89438,1.8929,1.89414,1860300006.0
2005-05-04 03:30:00,1.89416,1.89901,1.89404,1.89901,1754299995.0
2005-05-04 04:00:00,1.89896,1.90079,1.89764,1.90079,1794899989.0
2005-05-04 04:30:00,1.9007,1.90169,1.8994,1.90078,1810600001.0
2005-05-04 05:00:00,1.9008,1.90096,1.89994,1.90006,1700850000.0
2005-05-04 05:30:00,1.90008,1.90066,1.89975,1.9005,1719699996.0
2005-05-04 06:00:00,1.90062,1.90279,1.90031,1.90245,1681520004.0
2005-05-04 06:30:00,1.90242,1.9025,1.90071,1.90107,1787700003.0
2005-05-04 07:00:00,1.90102,1.90149,1.90073,1.90132,1638000000.0
2005-05-04 07:30:00,1.90135,1.90147,1.89943,1.89954,1578749996.0
2005-05-04 08:00:00,1.89985,1.90118,1.89913,1.90005,1911350001.0
2005-05-04 08:30:00,1.90002,1.90017,1.89912,1.89926,1797919994.0
2005-05-04 09:00:00,1.89934,1.89944,1.89718,1.89775,1957849992.0
2005-05-04 09:30:00,1.89785,1.89855,1.89738,1.89839,1769469997.0
2005-05-04 10:00:00,1.89835,1.89918,1.89805,1.89903,2069399999.0
2005-05-04 10:30:00,1.89906,1.89979,1.89904,1.89925,1948500002.0
2005-05-04 11:00:00,1.89918,1.90023,1.89898,1.89981,1974999997.0
2005-05-04 11:30:00,1.89973,1.901,1.8996,1.9002,2410999997.0
2005-05-04 12:00:00,1.90022,1.90143,1.89914,1.90129,1938469999.0
2005-05-04 12:30:00,1.9012,1.90248,1.90025,1.90196,2017969994.0
2005-05-04 13:00:00,1.90193,1.9026,1.90172,1.90202,1874699991.0
2005-05-04 13:30:00,1.90199,1.90251,1.90107,1.90107,1958000007.0
2005-05-04 14:00:00,1.90111,1.9015,1.8999,1.9004,1792600000.0
2005-05-04 14:30:00,1.90043,1.90076,1.89909,1.90021,1983799999.0
2005-05-04 15:00:00,1.89995,1.90053,1.8982,1.90053,2447649991.0
2005-05-04 15:30:00,1.90072,1.90195,1.89973,1.90153,1853200006.0
2005-05-04 16:00:00,1.90127,1.90224,1.89969,1.90036,1966599995.0
2005-05-04 16:30:00,1.90015,1.90191,1.90008,1.90191,1938000000.0
2005-05-04 17:00:00,1.9016,1.9017,1.89917,1.89974,2002999987.0
2005-05-04 17:30:00,1.89971,1.90053,1.89868,1.89956,1798049998.0
2005-05-04 18:00:00,1.89955,1.90051,1.89822,1.90045,23075189971.0
2005-05-04 18:30:00,1.90042,1.90071,1.89933,1.89975,10515749982.0
2005-05-04 19:00:00,1.89973,1.90061,1.89973,1.90027,9711689976.0
2005-05-04 19:30:00,1.90027,1.90077,1.89993,1.90048,7696349999.0
2005-05-04 20:00:00,1.90051,1.90177,1.90051,1.90156,6192700006.0
2005-05-04 20:30:00,1.90158,1.9018,1.9002,1.90114,9094319984.0
2005-05-04 21:00:00,1.90104,1.90221,1.90104,1.9016,5506699986.0
2005-05-04 21:30:00,1.90158,1.90184,1.90113,1.90143,3980000001.0
2005-05-04 22:00:00,1.9014,1.90313,1.90102,1.90297,3440799989.0
2005-05-04 22:30:00,1.90298,1.90298,1.90117,1.90214,2274199997.0
2005-05-04 23:00:00,1.90204,1.90238,1.90117,1.90187,1983816994.0
2005-05-04 23:30:00,1.90188,1.90273,1.9014,1.90175,1508669998.0
2005-05-05 00:00:00,1.90218,1.90248,1.90169,1.90215,1342200004.0
2005-05-05 00:30:00,1.90203,1.90235,1.90137,1.90158,1396599993.0
2005-05-05 01:00:00,1.90166,1.9022,1.90148,1.90173,1851299996.0
2005-05-05 01:30:00,1.90175,1.9019,1.90011,1.90031,1351699997.0
2005-05-05 02:00:00,1.90045,1.90054,1.89935,1.89991,1627399998.0
2005-05-05 02:30:00,1.89993,1.90027,1.89967,1.89985,1335500001.0
2005-05-05 03:00:00,1.89992,1.90045,1.89973,1.89982,1329246996.0
2005-05-05 03:30:00,1.89984,1.90177,1.89974,1.90046,1568196993.0
2005-05-05 04:00:00,1.90047,1.9006,1.89967,1.90003,1580999997.0
2005-05-05 04:30:00,1.89997,1.90017,1.89959,1.90004,1247100002.0
2005-05-05 05:00:00,1.90005,1.90049,1.89994,1.9004,1486600004.0
2005-05-05 05:30:00,1.90033,1.90085,1.90003,1.9005,1739450003.0
2005-05-05 06:00:00,1.90054,1.90147,1.90038,1.90126,1631000001.0
2005-05-05 06:30:00,1.9011,1.90217,1.90072,1.9019,1775749994.0
2005-05-05 07:00:00,1.90211,1.90218,1.90061,1.90165,1642299998.0
2005-05-05 07:30:00,1.90157,1.9052,1.90144,1.90415,1746900003.0
2005-05-05 08:00:00,1.90415,1.90581,1.90357,1.90486,1791099999.0
2005-05-05 08:30:00,1.90473,1.90536,1.9038,1.90399,1730400004.0
2005-05-05 09:00:00,1.90404,1.90508,1.90384,1.90454,2136620003.0
2005-05-05 09:30:00,1.90446,1.90561,1.90411,1.90464,1968200002.0
2005-05-05 10:00:00,1.90477,1.90477,1.90314,1.90359,2037300007.0
2005-05-05 10:30:00,1.90338,1.90428,1.9021,1.90366,1856193987.0
2005-05-05 11:00:00,1.9036,1.90374,1.90184,1.90312,1990999997.0
2005-05-05 11:30:00,1.90309,1.90466,1.90302,1.90424,2355999999.0
2005-05-05 12:00:00,1.90417,1.90458,1.90352,1.90437,1806200002.0
2005-05-05 12:30:00,1.90444,1.90468,1.90351,1.90422,1871699999.0
2005-05-05 13:00:00,1.90432,1.90473,1.90407,1.90449,1894399998.0
2005-05-05 13:30:00,1.90448,1.90463,1.90303,1.90304,1911700000.0
2005-05-05 14:00:00,1.90308,1.90432,1.9028,1.90424,1818970005.0
2005-05-05 14:30:00,1.9044,1.90588,1.90397,1.90498,1922699997.0
2005-05-05 15:00:00,1.90481,1.90555,1.90342,1.90423,1840920001.0
2005-05-05 15:30:00,1.90418,1.90465,1.90278,1.90341,1819899998.0
2005-05-05 16:00:00,1.90354,1.90497,1.90349,1.90473,1939799993.0
2005-05-05 16:30:00,1.90462,1.90575,1.90354,1.9045,1957099997.0
2005-05-05 17:00:00,1.90429,1.90458,1.9035,1.90434,1810149998.0
2005-05-05 17:30:00,1.90431,1.90456,1.90315,1.90425,1842100001.0
2005-05-05 18:00:00,1.90418,1.90559,1.90418,1.90555,22780256990.0
2005-05-05 18:30:00,1.90552,1.9074,1.90402,1.90645,10271869967.0
2005-05-05 19:00:00,1.90634,1.90743,1.90464,1.9049,9172849994.0
2005-05-05 19:30:00,1.90491,1.90525,1.90392,1.90416,7987346984.0
2005-05-05 20:00:00,1.9042,1.90527,1.90404,1.90482,6448496982.0
2005-05-05 20:30:00,1.9048,1.90517,1.90448,1.90473,9542119976.0
2005-05-05 21:00:00,1.90472,1.90619,1.90429,1.90436,5056349985.0
2005-05-05 21:30:00,1.90429,1.9055,1.90416,1.90512,3891950002.0
2005-05-05 22:00:00,1.9052,1.90543,1.90495,1.90507,3386850005.0
2005-05-05 22:30:00,1.90506,1.90653,1.90461,1.90628,2423300000.0
2005-05-05 23:00:00,1.90614,1.90623,1.90306,1.90381,1895700001.0
2005-05-05 23:30:00,1.90383,1.90425,1.90264,1.90274,1471000003.0
2005-05-06 00:00:00,1.90261,1.90274,1.90208,1.90235,1623249999.0
2005-05-06 00:30:00,1.90235,1.90281,1.90092,1.90202,1632749996.0
2005-05-06 01:00:00,1.902,1.90236,1.90128,1.9019,1484800002.0
2005-05-06 01:30:00,1.90189,1.90189,1.89941,1.89998,1680670002.0
2005-05-06 02:00:00,1.90005,1.9007,1.89888,1.89903,1896050002.0
2005-05-06 02:30:00,1.89902,1.90063,1.89873,1.90031,1497200002.0
2005-05-06 03:00:00,1.90047,1.90158,1.89912,1.90115,1599699996.0
2005-05-06 03:30:00,1.90109,1.90217,1.901,1.90141,1476300001.0
2005-05-06 04:00:00,1.9014,1.90163,1.90095,1.90137,1664799996.0
2005-05-06 04:30:00,1.90132,1.90179,1.90104,1.90166,1569919993.0
2005-05-06 05:00:00,1.9017,1.90202,1.90085,1.90098,1524199992.0
2005-05-06 05:30:00,1.90105,1.90164,1.90088,1.90155,1611099997.0
2005-05-06 06:00:00,1.90162,1.90207,1.90107,1.90177,1793899994.0
2005-05-06 06:30:00,1.90175,1.90175,1.90075,1.9009,1515500001.0
2005-05-06 07:00:00,1.90105,1.90137,1.90055,1.90066,1885200000.0
2005-05-06 07:30:00,1.90082,1.90198,1.90059,1.9014,1504999994.0
2005-05-06 08:00:00,1.90104,1.90104,1.89894,1.90035,1963750000.0
2005-05-06 08:30:00,1.90038,1.90048,1.8988,1.89951,1772500005.0
2005-05-06 09:00:00,1.90042,1.90042,1.89589,1.89642,2133299996.0
2005-05-06 09:30:00,1.89653,1.89756,1.89538,1.89634,1978170007.0
2005-05-06 10:00:00,1.89638,1.89712,1.89585,1.89585,1733900003.0
2005-05-06 10:30:00,1.89586,1.89716,1.8956,1.89713,1716599998.0
2005-05-06 11:00:00,1.89702,1.89702,1.89601,1.89661,1963200012.0
2005-05-06 11:30:00,1.89642,1.89762,1.89615,1.89758,2125520009.0
2005-05-06 12:00:00,1.89738,1.89908,1.89731,1.89875,2086200000.0
2005-05-06 12:30:00,1.8986,1.89919,1.8979,1.8982,1981300001.0
2005-05-06 13:00:00,1.89841,1.89846,1.89762,1.89828,1858000001.0
2005-05-06 13:30:00,1.89827,1.8985,1.89755,1.89827,2057699990.0
2005-05-06 14:00:00,1.8982,1.9004,1.89763,1.89969,1765199999.0
2005-05-06 14:30:00,1.89851,1.89851,1.88995,1.8905,2182499990.0
2005-05-06 15:00:00,1.89033,1.89216,1.88958,1.892,2204899995.0
2005-05-06 15:30:00,1.89195,1.89416,1.89172,1.89278,2054349998.0
2005-05-06 16:00:00,1.89268,1.89319,1.89179,1.89227,2108099997.0
2005-05-06 16:30:00,1.89215,1.89418,1.89164,1.89271,2185600002.0
2005-05-06 17:00:00,1.89232,1.89236,1.89014,1.89083,1938650004.0
2005-05-06 17:30:00,1.89102,1.89209,1.89056,1.89172,2227799989.0
2005-05-06 18:00:00,1.89155,1.89327,1.89128,1.89245,23048889965.0
2005-05-06 18:30:00,1.89243,1.89316,1.89137,1.89211,10376646992.0
2005-05-06 19:00:00,1.89205,1.89213,1.89121,1.89158,9694899992.0
2005-05-06 19:30:00,1.89161,1.89185,1.89118,1.89143,8248846995.0
2005-05-06 20:00:00,1.8915,1.89217,1.89113,1.89129,6653350007.0
2005-05-06 20:30:00,1.89137,1.89147,1.8898,1.8902,9373316970.0
2005-05-06 21:00:00,1.89014,1.8907,1.88978,1.88984,5143819995.0
2005-05-06 21:30:00,1.8899,1.89031,1.88964,1.88985,4010499997.0
2005-05-06 22:00:00,1.89007,1.89053,1.88997,1.89032,3611650002.0
2005-05-06 22:30:00,1.89027,1.89046,1.88968,1.89033,2623119997.0
2005-05-09 00:00:00,1.8904,1.8904,1.8902,1.8904,488400011.0
2005-05-09 00:30:00,1.8904,1.8904,1.8899,1.8901,710400016.0
2005-05-09 01:00:00,1.8903,1.8908,1.8902,1.8904,266400006.0
2005-05-09 01:30:00,1.8906,1.8906,1.8889,1.8897,976800022.0
2005-05-09 02:00:00,1.88952,1.89023,1.88893,1.89023,1428649999.0
2005-05-09 02:30:00,1.89012,1.8909,1.88936,1.89022,1621000005.0
2005-05-09 03:00:00,1.8902,1.89027,1.88691,1.88801,1804700004.0
2005-05-09 03:30:00,1.88783,1.8882,1.887,1.88708,1693350010.0
2005-05-09 04:00:00,1.887,1.88724,1.8858,1.88607,1980499992.0
2005-05-09 04:30:00,1.88602,1.88765,1.88563,1.88669,1609449995.0
2005-05-09 05:00:00,1.88693,1.88701,1.88584,1.88629,1495799996.0
2005-05-09 05:30:00,1.8862,1.88664,1.88575,1.8864,1787050000.0
2005-05-09 06:00:00,1.88645,1.88717,1.88597,1.88717,1920799999.0
2005-05-09 06:30:00,1.88723,1.88734,1.88555,1.88628,1796499996.0
2005-05-09 07:00:00,1.88647,1.8876,1.88589,1.88754,1855350000.0
2005-05-09 07:30:00,1.88756,1.888,1.88642,1.88711,1795600001.0
2005-05-09 08:00:00,1.88702,1.88732,1.8857,1.88712,1901899996.0
2005-05-09 08:30:00,1.88725,1.88746,1.88471,1.88538,1860499998.0
2005-05-09 09:00:00,1.88526,1.8875,1.88511,1.88645,1964500005.0
2005-05-09 09:30:00,1.88636,1.88667,1.88438,1.88545,2033150009.0
2005-05-09 10:00:00,1.88535,1.88769,1.88525,1.88705,1837499997.0
2005-05-09 10:30:00,1.88526,1.88526,1.88229,1.88356,1990500000.0
2005-05-09 11:00:00,1.8835,1.8844,1.88334,1.88425,1993099997.0
2005-05-09 11:30:00,1.88408,1.88498,1.88391,1.88483,1911150001.0
2005-05-09 12:00:00,1.88473,1.88488,1.88318,1.88346,1800800005.0
2005-05-09 12:30:00,1.88356,1.88391,1.88316,1.8835,2244400003.0
2005-05-09 13:00:00,1.88327,1.88329,1.88141,1.88248,2015400000.0
2005-05-09 13:30:00,1.88249,1.88297,1.88228,1.88244,1783700000.0
2005-05-09 14:00:00,1.88247,1.88255,1.88113,1.88158,1854699992.0
2005-05-09 14:30:00,1.88151,1.88187,1.88037,1.88143,1804099998.0
2005-05-09 15:00:00,1.88148,1.88278,1.88118,1.88246,2156999999.0
2005-05-09 15:30:00,1.88243,1.88307,1.88162,1.8819,2042099999.0
2005-05-09 16:00:00,1.88199,1.88228,1.88071,1.88228,1811099997.0
2005-05-09 16:30:00,1.88213,1.88401,1.88191,1.88268,2003699993.0
2005-05-09 17:00:00,1.88265,1.8835,1.88214,1.88332,2103100001.0
2005-05-09 17:30:00,1.88325,1.88408,1.8828,1.8831,1950100009.0
2005-05-09 18:00:00,1.88313,1.8832,1.88199,1.88285,22527586977.0
2005-05-09 18:30:00,1.88282,1.88324,1.88138,1.88175,9672119993.0
2005-05-09 19:00:00,1.88176,1.88179,1.88107,1.8813,9791670009.0
2005-05-09 19:30:00,1.88125,1.88212,1.88125,1.88145,7987100004.0
2005-05-09 20:00:00,1.88148,1.88212,1.88133,1.882,6585999998.0
2005-05-09 20:30:00,1.8821,1.88285,1.88182,1.88248,9313919996.0
2005-05-09 21:00:00,1.88243,1.88315,1.88235,1.88315,5201199984.0
2005-05-09 21:30:00,1.88313,1.88388,1.88225,1.88293,3848270004.0
2005-05-09 22:00:00,1.883,1.88345,1.88285,1.88328,3331149994.0
2005-05-09 22:30:00,1.88329,1.88424,1.88311,1.88357,2276899997.0
2005-05-09 23:00:00,1.88333,1.88649,1.88329,1.8858,1976500000.0
2005-05-09 23:30:00,1.88581,1.88586,1.88518,1.88522,1494549998.0
2005-05-10 00:00:00,1.88455,1.88495,1.88362,1.88395,1359600000.0
2005-05-10 00:30:00,1.88388,1.88465,1.88333,1.88397,1738699999.0
2005-05-10 01:00:00,1.88407,1.88417,1.88172,1.8821,1623069999.0
2005-05-10 01:30:00,1.88228,1.88247,1.88069,1.88148,2141999996.0
2005-05-10 02:00:00,1.88142,1.88146,1.87997,1.8811,1657200000.0
2005-05-10 02:30:00,1.88108,1.88201,1.88073,1.88166,1800949998.0
2005-05-10 03:00:00,1.88187,1.88198,1.88108,1.8815,1453599997.0
2005-05-10 03:30:00,1.88153,1.8821,1.88122,1.88173,1512199994.0
2005-05-10 04:00:00,1.88175,1.88325,1.88165,1.88285,1882799988.0
2005-05-10 04:30:00,1.88287,1.88437,1.88262,1.88352,1593300000.0
2005-05-10 05:00:00,1.88362,1.8852,1.88348,1.88455,1671799999.0
2005-05-10 05:30:00,1.88455,1.88495,1.88397,1.88444,1729850006.0
2005-05-10 06:00:00,1.88468,1.88486,1.88418,1.88444,1621400004.0
2005-05-10 06:30:00,1.88437,1.88468,1.88375,1.8842,1637769997.0
2005-05-10 07:00:00,1.8843,1.88444,1.88322,1.8833,1829900003.0
2005-05-10 07:30:00,1.88329,1.88398,1.88157,1.88203,1533799993.0
2005-05-10 08:00:00,1.88208,1.88223,1.87798,1.87848,2082899992.0
2005-05-10 08:30:00,1.87838,1.8794,1.87636,1.87753,1754600001.0
2005-05-10 09:00:00,1.87747,1.87842,1.87616,1.87744,2249200008.0
2005-05-10 09:30:00,1.87716,1.878,1.87681,1.87778,1911799996.0
2005-05-10 10:00:00,1.87758,1.87813,1.87704,1.87719,2191800004.0
2005-05-10 10:30:00,1.87726,1.88026,1.87714,1.88025,2214699999.0
2005-05-10 11:00:00,1.88022,1.88116,1.87945,1.88057,1913470002.0
2005-05-10 11:30:00,1.88051,1.88081,1.87907,1.88005,2105249997.0
2005-05-10 12:00:00,1.88002,1.88068,1.87984,1.88047,1799550011.0
2005-05-10 12:30:00,1.88037,1.88353,1.88,1.8832,1951800003.0
2005-05-10 13:00:00,1.8834,1.88394,1.88215,1.8824,1773600008.0
2005-05-10 13:30:00,1.88238,1.8832,1.88202,1.88285,1869699999.0
2005-05-10 14:00:00,1.8828,1.88321,1.8811,1.88119,1829700001.0
2005-05-10 14:30:00,1.88119,1.88262,1.88064,1.88143,1989600006.0
2005-05-10 15:00:00,1.88138,1.88156,1.87992,1.88085,2354849989.0
2005-05-10 15:30:00,1.88093,1.88255,1.88093,1.88138,1987800002.0
2005-05-10 16:00:00,1.88149,1.88199,1.88043,1.88044,1811169993.0
2005-05-10 16:30:00,1.8804,1.88373,1.88033,1.88357,2093800004.0
2005-05-10 17:00:00,1.88352,1.88352,1.88139,1.88238,1977249993.0
2005-05-10 17:30:00,1.88221,1.88313,1.88143,1.88225,1866999995.0
2005-05-10 18:00:00,1.88243,1.88316,1.8814,1.88225,22115299984.0
2005-05-10 18:30:00,1.88232,1.88342,1.88156,1.88156,10818949997.0
2005-05-10 19:00:00,1.88147,1.88214,1.88124,1.88188,9250719990.0
2005-05-10 19:30:00,1.88188,1.88252,1.8816,1.88212,8261216974.0
2005-05-10 20:00:00,1.8821,1.88267,1.8817,1.8824,6541499996.0
2005-05-10 20:30:00,1.88232,1.88255,1.8815,1.88222,9202749978.0
2005-05-10 21:00:00,1.88214,1.88266,1.88187,1.88197,5096669991.0
2005-05-10 21:30:00,1.88194,1.88199,1.88112,1.88185,4027420001.0
2005-05-10 22:00:00,1.88198,1.88215,1.88136,1.88145,3457600008.0
2005-05-10 22:30:00,1.88148,1.88278,1.88137,1.88235,2157200002.0
2005-05-10 23:00:00,1.8823,1.88315,1.8821,1.88292,1836199996.0
2005-05-10 23:30:00,1.88303,1.88315,1.88184,1.88205,1164499995.0
2005-05-11 00:00:00,1.8819,1.88283,1.88126,1.88255,1194599999.0
2005-05-11 00:30:00,1.88255,1.88602,1.88248,1.88541,1902349988.0
2005-05-11 01:00:00,1.88496,1.88537,1.88394,1.88438,1443346993.0
2005-05-11 01:30:00,1.88448,1.8849,1.88372,1.88398,1705899996.0
2005-05-11 02:00:00,1.88403,1.88407,1.88347,1.88375,1750299996.0
2005-05-11 02:30:00,1.8837,1.88409,1.88338,1.88355,1439099999.0
2005-05-11 03:00:00,1.8836,1.88411,1.8835,1.88372,1299700005.0
2005-05-11 03:30:00,1.88372,1.88454,1.88355,1.88446,1510500004.0
2005-05-11 04:00:00,1.88457,1.8848,1.88355,1.88377,1765700002.0
2005-05-11 04:30:00,1.88376,1.88378,1.88167,1.88282,1668600004.0
2005-05-11 05:00:00,1.8828,1.88336,1.88208,1.88258,1604499992.0
2005-05-11 05:30:00,1.88259,1.88265,1.88165,1.88205,1592449998.0
2005-05-11 06:00:00,1.882,1.88221,1.88064,1.88082,1825399999.0
2005-05-11 06:30:00,1.88073,1.88107,1.88025,1.8808,1474700004.0
2005-05-11 07:00:00,1.88085,1.8813,1.88051,1.88085,1940050006.0
2005-05-11 07:30:00,1.8809,1.88227,1.88078,1.88173,1704899999.0
2005-05-11 08:00:00,1.88149,1.88305,1.8806,1.88125,2301399995.0
2005-05-11 08:30:00,1.88148,1.88626,1.88148,1.88545,2219799993.0
2005-05-11 09:00:00,1.88513,1.88595,1.88468,1.88573,2119250007.0
2005-05-11 09:30:00,1.88552,1.88607,1.88452,1.88592,1855950005.0
2005-05-11 10:00:00,1.886,1.88863,1.8858,1.88605,1908350003.0
2005-05-11 10:30:00,1.88645,1.89051,1.88592,1.88883,2096300001.0
2005-05-11 11:00:00,1.88887,1.88922,1.88741,1.88764,1860049990.0
2005-05-11 11:30:00,1.88773,1.88792,1.88472,1.88478,2396320006.0
2005-05-11 12:00:00,1.8844,1.88559,1.88404,1.88442,1898100002.0
2005-05-11 12:30:00,1.88436,1.88447,1.88253,1.8832,1873799996.0
2005-05-11 13:00:00,1.88333,1.8834,1.88235,1.88279,1867749999.0
2005-05-11 13:30:00,1.88265,1.88319,1.88222,1.88275,2002499997.0
2005-05-11 14:00:00,1.88275,1.88301,1.88175,1.88231,1679049999.0
2005-05-11 14:30:00,1.8814,1.88147,1.87414,1.8748,1815299996.0
2005-05-11 15:00:00,1.87487,1.87569,1.87229,1.87348,2300000005.0
2005-05-11 15:30:00,1.87347,1.87496,1.8731,1.8734,2255299999.0
2005-05-11 16:00:00,1.87322,1.87377,1.87108,1.87301,1966049996.0
2005-05-11 16:30:00,1.87275,1.87449,1.87243,1.87418,2098400000.0
2005-05-11 17:00:00,1.87405,1.87566,1.87353,1.87493,1943899998.0
2005-05-11 17:30:00,1.87483,1.87503,1.87308,1.87309,2147550002.0
2005-05-11 18:00:00,1.87306,1.87732,1.87265,1.87335,22338133981.0
2005-05-11 18:30:00,1.87334,1.87335,1.87216,1.87216,10914516978.0
2005-05-11 19:00:00,1.87218,1.87348,1.87153,1.87274,9532616996.0
2005-05-11 19:30:00,1.8726,1.87377,1.87201,1.87342,7824050009.0
2005-05-11 20:00:00,1.87351,1.87361,1.87081,1.8709,6348500003.0
2005-05-11 20:30:00,1.87068,1.87107,1.86927,1.87047,9901949997.0
2005-05-11 21:00:00,1.87039,1.87121,1.86999,1.87098,5320370001.0
2005-05-11 21:30:00,1.87095,1.8716,1.8707,1.87135,3732149991.0
2005-05-11 22:00:00,1.87137,1.87205,1.87131,1.87164,3594549999.0
2005-05-11 22:30:00,1.87167,1.87261,1.87114,1.87244,2501700006.0
2005-05-11 23:00:00,1.8724,1.87307,1.87136,1.87172,2146900006.0
2005-05-11 23:30:00,1.87188,1.87237,1.871,1.87155,1555350004.0
2005-05-12 00:00:00,1.87149,1.87255,1.87099,1.87255,1295900001.0
2005-05-12 00:30:00,1.87255,1.87316,1.87183,1.8729,1604470001.0
2005-05-12 01:00:00,1.87303,1.87314,1.87163,1.87197,1505899996.0
2005-05-12 01:30:00,1.8719,1.87228,1.8716,1.87185,1516250002.0
2005-05-12 02:00:00,1.87189,1.87221,1.87137,1.87182,1570800000.0
2005-05-12 02:30:00,1.87175,1.87244,1.87139,1.87205,1409499996.0
2005-05-12 03:00:00,1.87213,1.87225,1.87133,1.8714,1431649996.0
2005-05-12 03:30:00,1.87156,1.87196,1.8708,1.87138,1687900004.0
2005-05-12 04:00:00,1.87134,1.87235,1.87115,1.87175,1642199999.0
2005-05-12 04:30:00,1.8717,1.87197,1.87083,1.87083,1664370000.0
2005-05-12 05:00:00,1.87093,1.87211,1.87072,1.87192,1505800007.0
2005-05-12 05:30:00,1.8718,1.87332,1.87157,1.8731,1714549999.0
2005-05-12 06:00:00,1.87328,1.87332,1.8708,1.87153,1707350009.0
2005-05-12 06:30:00,1.87128,1.87138,1.87039,1.87059,1915569993.0
2005-05-12 07:00:00,1.87072,1.8713,1.87063,1.87123,1844000003.0
2005-05-12 07:30:00,1.87112,1.87158,1.87016,1.87037,1974349991.0
2005-05-12 08:00:00,1.87047,1.87141,1.86886,1.87011,2184499995.0
2005-05-12 08:30:00,1.87015,1.8705,1.86583,1.86625,1806549993.0
2005-05-12 09:00:00,1.8663,1.86724,1.8631,1.86395,2188799991.0
2005-05-12 09:30:00,1.86388,1.86555,1.86302,1.86555,1900899993.0
2005-05-12 10:00:00,1.86525,1.86663,1.86475,1.86578,1960099988.0
2005-05-12 10:30:00,1.86601,1.86647,1.86473,1.86501,1859069992.0
2005-05-12 11:00:00,1.86485,1.8675,1.86396,1.86745,1850700004.0
2005-05-12 11:30:00,1.86733,1.86856,1.86664,1.86761,2218200004.0
2005-05-12 12:00:00,1.86759,1.86855,1.86665,1.8682,1701799994.0
2005-05-12 12:30:00,1.86842,1.86848,1.86681,1.86843,1880449995.0
2005-05-12 13:00:00,1.8685,1.86855,1.86675,1.86748,2113700001.0
2005-05-12 13:30:00,1.86752,1.8689,1.86731,1.86857,1858369995.0
2005-05-12 14:00:00,1.86866,1.8691,1.867,1.86773,1840170006.0
2005-05-12 14:30:00,1.86675,1.86675,1.86018,1.8615,1970300001.0
2005-05-12 15:00:00,1.86148,1.86243,1.8613,1.86172,2160200003.0
2005-05-12 15:30:00,1.86183,1.86335,1.8615,1.86266,2012146990.0
2005-05-12 16:00:00,1.86253,1.86253,1.86086,1.8615,1938547006.0
2005-05-12 16:30:00,1.86148,1.86381,1.86146,1.86372,2084099997.0
2005-05-12 17:00:00,1.86351,1.86666,1.86301,1.86563,2061869990.0
2005-05-12 17:30:00,1.86558,1.86603,1.86441,1.86477,2019850010.0
2005-05-12 18:00:00,1.86465,1.86609,1.86451,1.86553,22331300004.0
2005-05-12 18:30:00,1.86561,1.86645,1.86463,1.86494,10743589973.0
2005-05-12 19:00:00,1.86494,1.86537,1.86467,1.86498,9145489992.0
2005-05-12 19:30:00,1.86488,1.86501,1.8639,1.86422,7885669980.0
2005-05-12 20:00:00,1.86435,1.86547,1.86406,1.8649,6356600008.0
2005-05-12 20:30:00,1.8649,1.86588,1.86309,1.86534,8836239992.0
2005-05-12 21:00:00,1.86513,1.86572,1.86455,1.86542,4875620003.0
2005-05-12 21:30:00,1.86545,1.86598,1.86529,1.86564,3546649999.0
2005-05-12 22:00:00,1.86565,1.86577,1.86518,1.86563,3659899993.0
2005-05-12 22:30:00,1.86557,1.86578,1.86365,1.86482,2245799994.0
2005-05-12 23:00:00,1.86478,1.86509,1.8627,1.86293,2311599994.0
2005-05-12 23:30:00,1.86307,1.864,1.86261,1.8636,1443070001.0
2005-05-13 00:00:00,1.86381,1.86462,1.86357,1.86395,1650799995.0
2005-05-13 00:30:00,1.86348,1.86459,1.86262,1.86315,1509649999.0
2005-05-13 01:00:00,1.86298,1.86305,1.8616,1.86217,1764000000.0
2005-05-13 01:30:00,1.86191,1.86282,1.86145,1.86258,1583446997.0
2005-05-13 02:00:00,1.8626,1.86397,1.8625,1.86391,1886800001.0
2005-05-13 02:30:00,1.86378,1.86446,1.86276,1.86337,1771899994.0
2005-05-13 03:00:00,1.86328,1.86462,1.86275,1.8645,1488949995.0
2005-05-13 03:30:00,1.86443,1.86515,1.86374,1.86475,1652369998.0
2005-05-13 04:00:00,1.86482,1.86529,1.86482,1.86515,1666200001.0
2005-05-13 04:30:00,1.86523,1.86546,1.86438,1.86483,1235549999.0
2005-05-13 05:00:00,1.86485,1.865,1.86385,1.86414,1425900001.0
2005-05-13 05:30:00,1.86398,1.86453,1.86334,1.86438,1818799994.0
2005-05-13 06:00:00,1.8644,1.86519,1.86362,1.86397,1979149995.0
2005-05-13 06:30:00,1.8639,1.86456,1.86354,1.86373,1710550006.0
2005-05-13 07:00:00,1.86393,1.86462,1.8633,1.86385,2057849994.0
2005-05-13 07:30:00,1.8639,1.86446,1.86337,1.86396,2286099984.0
2005-05-13 08:00:00,1.86397,1.8644,1.86298,1.86347,2258549993.0
2005-05-13 08:30:00,1.86337,1.86504,1.86256,1.86285,2258346991.0
2005-05-13 09:00:00,1.86276,1.86381,1.86109,1.86134,1947600001.0
2005-05-13 09:30:00,1.86111,1.8616,1.86023,1.86119,1956499997.0
2005-05-13 10:00:00,1.86125,1.86167,1.85981,1.86156,1973949995.0
2005-05-13 10:30:00,1.86145,1.86201,1.85813,1.85848,1949169994.0
2005-05-13 11:00:00,1.85854,1.86005,1.85831,1.85879,2157550005.0
2005-05-13 11:30:00,1.85879,1.8589,1.85555,1.85626,2496199998.0
2005-05-13 12:00:00,1.85621,1.85715,1.85505,1.85605,2069200004.0
2005-05-13 12:30:00,1.85591,1.856,1.8548,1.85508,2112750000.0
2005-05-13 13:00:00,1.85493,1.8565,1.85492,1.85588,1948199993.0
2005-05-13 13:30:00,1.85572,1.85689,1.85552,1.85668,1917200006.0
2005-05-13 14:00:00,1.85672,1.85816,1.85428,1.8545,1912099993.0
2005-05-13 14:30:00,1.85447,1.8557,1.85387,1.8549,1732899997.0
2005-05-13 15:00:00,1.85502,1.85691,1.85414,1.85631,2137400001.0
2005-05-13 15:30:00,1.85625,1.85663,1.85339,1.8537,2021270005.0
2005-05-13 16:00:00,1.85369,1.85381,1.85266,1.85349,1894899996.0
2005-05-13 16:30:00,1.85335,1.8554,1.85307,1.8554,2245700004.0
2005-05-13 17:00:00,1.85533,1.85533,1.85205,1.85231,2042199996.0
2005-05-13 17:30:00,1.85232,1.85314,1.85213,1.85252,1726399991.0
2005-05-13 18:00:00,1.85258,1.85277,1.85165,1.85205,22647489994.0
2005-05-13 18:30:00,1.85212,1.85218,1.84805,1.84847,10537660977.0
2005-05-13 19:00:00,1.84857,1.85004,1.84807,1.84915,9294800012.0
2005-05-13 19:30:00,1.84917,1.85041,1.84877,1.84989,8165296983.0
2005-05-13 20:00:00,1.84995,1.85059,1.84931,1.85012,6923246975.0
2005-05-13 20:30:00,1.8501,1.85059,1.84995,1.8502,8874490015.0
2005-05-13 21:00:00,1.8503,1.85041,1.84896,1.84998,5216200007.0
2005-05-13 21:30:00,1.85003,1.85072,1.8499,1.85043,3873599991.0
2005-05-13 22:00:00,1.85048,1.85067,1.85012,1.85055,3400199999.0
2005-05-13 22:30:00,1.85054,1.85085,1.84991,1.85044,2336046988.0
2005-05-16 00:00:00,1.8506,1.8508,1.8496,1.8502,117300000.0
2005-05-16 00:30:00,1.8501,1.8502,1.848,1.8485,186300000.0
2005-05-16 01:00:00,1.8485,1.8485,1.8466,1.8477,186300000.0
2005-05-16 01:30:00,1.8477,1.8481,1.8472,1.8476,151800000.0
2005-05-16 02:00:00,1.84742,1.84809,1.84675,1.84784,1587200000.0
2005-05-16 02:30:00,1.84778,1.84881,1.84713,1.84804,2072599991.0
2005-05-16 03:00:00,1.84812,1.84847,1.84749,1.84789,1568399997.0
2005-05-16 03:30:00,1.84788,1.84825,1.84737,1.84771,1632600001.0
2005-05-16 04:00:00,1.84758,1.84778,1.84716,1.84735,1664699996.0
2005-05-16 04:30:00,1.84742,1.84758,1.84674,1.84743,1453499993.0
2005-05-16 05:00:00,1.84751,1.84764,1.84725,1.8473,1411899996.0
2005-05-16 05:30:00,1.84729,1.84754,1.84702,1.8474,1263399993.0
2005-05-16 06:00:00,1.84745,1.84745,1.84628,1.84677,1521899993.0
2005-05-16 06:30:00,1.84666,1.84803,1.84651,1.84764,1393000004.0
2005-05-16 07:00:00,1.84765,1.84861,1.84739,1.84802,2238499992.0
2005-05-16 07:30:00,1.84797,1.84891,1.84737,1.84746,1854099997.0
2005-05-16 08:00:00,1.8478,1.848,1.84355,1.84417,1893449999.0
2005-05-16 08:30:00,1.84398,1.84423,1.84157,1.84332,1761099992.0
2005-05-16 09:00:00,1.84335,1.84352,1.84111,1.84123,2126900003.0
2005-05-16 09:30:00,1.841,1.84128,1.83926,1.84025,1818099997.0
2005-05-16 10:00:00,1.84015,1.84106,1.83879,1.84102,1779000008.0
2005-05-16 10:30:00,1.84105,1.84129,1.84004,1.84063,2044899998.0
2005-05-16 11:00:00,1.84051,1.84391,1.83858,1.84352,1849099993.0
2005-05-16 11:30:00,1.84337,1.84337,1.8403,1.84095,2081420003.0
2005-05-16 12:00:00,1.84098,1.8413,1.83872,1.83909,1791350004.0
2005-05-16 12:30:00,1.83898,1.83927,1.83631,1.83679,1971600002.0
2005-05-16 13:00:00,1.83684,1.83799,1.83602,1.83634,1945346989.0
2005-05-16 13:30:00,1.83621,1.83698,1.83521,1.83688,2009399995.0
2005-05-16 14:00:00,1.83691,1.83749,1.83438,1.83461,2043349996.0
2005-05-16 14:30:00,1.8345,1.83608,1.83308,1.83308,1730899987.0
2005-05-16 15:00:00,1.83357,1.83727,1.83324,1.83559,2003899991.0
2005-05-16 15:30:00,1.8357,1.83871,1.8357,1.83693,1865100002.0
2005-05-16 16:00:00,1.83702,1.83735,1.83557,1.83685,1781699994.0
2005-05-16 16:30:00,1.83672,1.8371,1.8347,1.8348,2028699993.0
2005-05-16 17:00:00,1.8349,1.83555,1.83349,1.83546,1665899996.0
2005-05-16 17:30:00,1.8354,1.83736,1.8351,1.83642,1590049996.0
2005-05-16 18:00:00,1.83639,1.83783,1.83628,1.83765,22732243966.0
2005-05-16 18:30:00,1.83761,1.83762,1.83601,1.83703,10150446991.0
2005-05-16 19:00:00,1.83707,1.83758,1.83674,1.83684,9588650007.0
2005-05-16 19:30:00,1.83684,1.83707,1.83595,1.83643,7799849977.0
2005-05-16 20:00:00,1.8364,1.83763,1.83636,1.83741,6334339992.0
2005-05-16 20:30:00,1.83748,1.83821,1.83733,1.83767,9801300006.0
2005-05-16 21:00:00,1.83754,1.83783,1.83618,1.83668,5024969994.0
2005-05-16 21:30:00,1.83671,1.83789,1.83653,1.83734,4100000000.0
2005-05-16 22:00:00,1.8374,1.83781,1.83657,1.83761,3429120002.0
2005-05-16 22:30:00,1.83767,1.83875,1.83746,1.8381,2512099994.0
2005-05-16 23:00:00,1.83794,1.83815,1.8367,1.83682,2183900000.0
2005-05-16 23:30:00,1.83689,1.8376,1.83634,1.8376,1587399998.0
2005-05-17 00:00:00,1.83752,1.83912,1.83715,1.8383,1679949998.0
2005-05-17 00:30:00,1.8382,1.83856,1.83731,1.83842,1676200002.0
2005-05-17 01:00:00,1.83841,1.83853,1.83779,1.83789,1408900001.0
2005-05-17 01:30:00,1.83723,1.83784,1.8363,1.83689,1902200009.0
2005-05-17 02:00:00,1.83685,1.83685,1.83448,1.835,1620893987.0
2005-05-17 02:30:00,1.83499,1.83532,1.8341,1.83435,1996700001.0
2005-05-17 03:00:00,1.83444,1.83524,1.83381,1.83513,1704499999.0
2005-05-17 03:30:00,1.83519,1.83625,1.83471,1.83572,1595299995.0
2005-05-17 04:00:00,1.83568,1.83736,1.83559,1.83683,1711099996.0
2005-05-17 04:30:00,1.83697,1.83723,1.83599,1.83675,1564300001.0
2005-05-17 05:00:00,1.83695,1.8376,1.83666,1.83747,1930999997.0
2005-05-17 05:30:00,1.83735,1.83746,1.83673,1.8368,1923546990.0
2005-05-17 06:00:00,1.83682,1.83784,1.83625,1.83767,1586300003.0
2005-05-17 06:30:00,1.8376,1.83842,1.83739,1.83828,1636800002.0
2005-05-17 07:00:00,1.83867,1.84033,1.83855,1.84015,1802049999.0
2005-05-17 07:30:00,1.84029,1.84095,1.83709,1.83869,2108699997.0
2005-05-17 08:00:00,1.83825,1.8385,1.83687,1.8376,1910699999.0
2005-05-17 08:30:00,1.83752,1.83762,1.83555,1.83598,2147199990.0
2005-05-17 09:00:00,1.8359,1.83731,1.8356,1.83722,1945200001.0
2005-05-17 09:30:00,1.83723,1.83849,1.83696,1.83742,1890100001.0
2005-05-17 10:00:00,1.8374,1.83787,1.83674,1.83755,2121899999.0
2005-05-17 10:30:00,1.83713,1.84116,1.83687,1.84072,2014949992.0
2005-05-17 11:00:00,1.84055,1.84132,1.84006,1.84132,1665400006.0
2005-05-17 11:30:00,1.84132,1.84217,1.84048,1.84177,1986300010.0
2005-05-17 12:00:00,1.84173,1.84213,1.84139,1.84152,2228099995.0
2005-05-17 12:30:00,1.84141,1.84165,1.8385,1.83916,1811349988.0
2005-05-17 13:00:00,1.83931,1.83962,1.83809,1.8393,1881800004.0
2005-05-17 13:30:00,1.8392,1.84027,1.83786,1.83799,2075899994.0
2005-05-17 14:00:00,1.83808,1.83856,1.83679,1.8368,1710099998.0
2005-05-17 14:30:00,1.83713,1.83728,1.83505,1.83603,1843699992.0
2005-05-17 15:00:00,1.83617,1.83774,1.8359,1.83768,2208449997.0
2005-05-17 15:30:00,1.83757,1.83844,1.83738,1.83808,2090799990.0
2005-05-17 16:00:00,1.83802,1.83808,1.83638,1.83753,1916899994.0
2005-05-17 16:30:00,1.83752,1.83971,1.83751,1.83914,1849099996.0
2005-05-17 17:00:00,1.83908,1.84007,1.83877,1.83977,1942999999.0
2005-05-17 17:30:00,1.83977,1.84093,1.83893,1.83954,1826649998.0
2005-05-17 18:00:00,1.83953,1.83968,1.83881,1.83941,22453939981.0
2005-05-17 18:30:00,1.83945,1.83996,1.83922,1.83935,10505499984.0
2005-05-17 19:00:00,1.8393,1.83945,1.83823,1.8383,9362369984.0
2005-05-17 19:30:00,1.83825,1.83877,1.83805,1.83854,7829089995.0
2005-05-17 20:00:00,1.83848,1.83897,1.83806,1.83889,6351299995.0
2005-05-17 20:30:00,1.8389,1.83961,1.83623,1.83631,9491349965.0
2005-05-17 21:00:00,1.83633,1.83681,1.8358,1.83615,5311299995.0
2005-05-17 21:30:00,1.83618,1.83622,1.83191,1.83275,4187149984.0
2005-05-17 22:00:00,1.83276,1.83361,1.83276,1.83315,3744600001.0
2005-05-17 22:30:00,1.83316,1.83371,1.83299,1.83333,2485100002.0
2005-05-17 23:00:00,1.8332,1.83409,1.83295,1.83409,1987700001.0
2005-05-17 23:30:00,1.8342,1.83528,1.83375,1.83508,1407400007.0
2005-05-18 00:00:00,1.83491,1.83528,1.83319,1.83382,1540599999.0
2005-05-18 00:30:00,1.83382,1.83412,1.83308,1.8335,1730599996.0
2005-05-18 01:00:00,1.83348,1.83414,1.83253,1.83259,1592100006.0
2005-05-18 01:30:00,1.83269,1.83321,1.8317,1.83196,1283200000.0
2005-05-18 02:00:00,1.83203,1.83207,1.82893,1.83152,1983900000.0
2005-05-18 02:30:00,1.8315,1.83181,1.8294,1.83044,1779500000.0
2005-05-18 03:00:00,1.83044,1.83137,1.8303,1.83097,1627799994.0
2005-05-18 03:30:00,1.83107,1.83111,1.829,1.83016,1671300008.0
2005-05-18 04:00:00,1.83011,1.83133,1.82985,1.83119,1875899996.0
2005-05-18 04:30:00,1.83113,1.83166,1.83054,1.83144,1613400003.0
2005-05-18 05:00:00,1.83147,1.8325,1.83111,1.8317,1697700002.0
2005-05-18 05:30:00,1.8317,1.83239,1.83138,1.8323,1321799992.0
2005-05-18 06:00:00,1.83238,1.83283,1.83136,1.83184,2119520008.0
2005-05-18 06:30:00,1.83178,1.83293,1.83145,1.83254,1434700005.0
2005-05-18 07:00:00,1.83265,1.833,1.83228,1.8328,1513400002.0
2005-05-18 07:30:00,1.83282,1.83328,1.83234,1.83293,1940150000.0
2005-05-18 08:00:00,1.83284,1.83378,1.83202,1.83278,1773400003.0
2005-05-18 08:30:00,1.83287,1.83405,1.83277,1.83342,2127900011.0
2005-05-18 09:00:00,1.83353,1.83359,1.83214,1.83289,2206249993.0
2005-05-18 09:30:00,1.83257,1.8341,1.83228,1.83397,1805570000.0
2005-05-18 10:00:00,1.83385,1.83544,1.83321,1.83407,1948699996.0
2005-05-18 10:30:00,1.83406,1.83406,1.83165,1.83256,2007399995.0
2005-05-18 11:00:00,1.8327,1.8327,1.83093,1.83207,1806099995.0
2005-05-18 11:30:00,1.83207,1.83263,1.83147,1.83255,2017246994.0
2005-05-18 12:00:00,1.83264,1.83264,1.83175,1.83239,1951239998.0
2005-05-18 12:30:00,1.83228,1.83266,1.83108,1.8312,2080446988.0
2005-05-18 13:00:00,1.83128,1.83387,1.83107,1.83301,2111200012.0
2005-05-18 13:30:00,1.83313,1.83338,1.83214,1.83335,1767199993.0
2005-05-18 14:00:00,1.83342,1.83413,1.83205,1.83246,1808750001.0
2005-05-18 14:30:00,1.83407,1.83787,1.83243,1.83713,2041699997.0
2005-05-18 15:00:00,1.83715,1.83764,1.83395,1.83435,2126999994.0
2005-05-18 15:30:00,1.8343,1.83457,1.83249,1.83348,2097649998.0
2005-05-18 16:00:00,1.83347,1.83547,1.83329,1.83415,1981300000.0
2005-05-18 16:30:00,1.83387,1.83554,1.8335,1.83414,1997096990.0
2005-05-18 17:00:00,1.83405,1.83637,1.83401,1.83595,1913799990.0
2005-05-18 17:30:00,1.83597,1.83889,1.83592,1.83772,1994250000.0
2005-05-18 18:00:00,1.83785,1.83785,1.83554,1.83643,22793746987.0
2005-05-18 18:30:00,1.83643,1.83836,1.83624,1.83794,10434150000.0
2005-05-18 19:00:00,1.83805,1.84012,1.83773,1.83888,9320649987.0
2005-05-18 19:30:00,1.83892,1.83929,1.83765,1.83921,7599899973.0
2005-05-18 20:00:00,1.83895,1.83932,1.83812,1.83892,6513199981.0
2005-05-18 20:30:00,1.83895,1.84055,1.83895,1.83975,9808066996.0
2005-05-18 21:00:00,1.83965,1.84033,1.8396,1.84024,5405449996.0
2005-05-18 21:30:00,1.84018,1.84079,1.83992,1.84055,3685700004.0
2005-05-18 22:00:00,1.84071,1.84089,1.84018,1.84055,3475070002.0
2005-05-18 22:30:00,1.84055,1.84077,1.83984,1.83988,2743800004.0
2005-05-18 23:00:00,1.83984,1.84031,1.839,1.8391,2120999997.0
2005-05-18 23:30:00,1.83914,1.83949,1.83348,1.83829,1529899990.0
2005-05-19 00:00:00,1.8385,1.8392,1.83819,1.83882,1630949994.0
2005-05-19 00:30:00,1.83897,1.83983,1.83878,1.8391,1616569994.0
2005-05-19 01:00:00,1.83908,1.83915,1.83839,1.83888,1639799990.0
2005-05-19 01:30:00,1.83883,1.83922,1.83825,1.83879,1640150002.0
2005-05-19 02:00:00,1.83877,1.83917,1.8381,1.83917,1658999996.0
2005-05-19 02:30:00,1.8391,1.83957,1.8379,1.83821,1995950003.0
2005-05-19 03:00:00,1.83828,1.83861,1.83755,1.83837,1605499999.0
2005-05-19 03:30:00,1.83828,1.83888,1.8379,1.83888,1747000000.0
2005-05-19 04:00:00,1.83878,1.8408,1.83848,1.84075,2032100000.0
2005-05-19 04:30:00,1.84042,1.84121,1.83986,1.84073,1542449999.0
2005-05-19 05:00:00,1.84088,1.8414,1.84077,1.8409,1836699993.0
2005-05-19 05:30:00,1.84089,1.84156,1.83991,1.8415,1637299992.0
2005-05-19 06:00:00,1.84155,1.84164,1.8402,1.84065,1765199999.0
2005-05-19 06:30:00,1.84059,1.8406,1.83934,1.83991,1331849997.0
2005-05-19 07:00:00,1.84007,1.84015,1.83944,1.83948,1690947000.0
2005-05-19 07:30:00,1.83932,1.83932,1.83855,1.83875,1267400000.0
2005-05-19 08:00:00,1.83873,1.84087,1.83861,1.8398,2142346993.0
2005-05-19 08:30:00,1.83975,1.84072,1.83924,1.83988,1836099992.0
2005-05-19 09:00:00,1.83993,1.8406,1.83906,1.83976,1736400004.0
2005-05-19 09:30:00,1.83949,1.83984,1.83851,1.83964,1664749996.0
2005-05-19 10:00:00,1.83948,1.83972,1.8382,1.83907,1882600000.0
2005-05-19 10:30:00,1.84163,1.84309,1.84089,1.84143,2152899993.0
2005-05-19 11:00:00,1.84138,1.84141,1.83858,1.83946,1998400008.0
2005-05-19 11:30:00,1.8394,1.84061,1.8391,1.84054,2386299996.0
2005-05-19 12:00:00,1.84041,1.84109,1.83956,1.84018,2111449997.0
2005-05-19 12:30:00,1.84003,1.84039,1.83916,1.8403,1790969991.0
2005-05-19 13:00:00,1.8405,1.84082,1.83919,1.83929,1969200007.0
2005-05-19 13:30:00,1.83929,1.83963,1.83777,1.83854,1801700001.0
2005-05-19 14:00:00,1.83845,1.83943,1.83826,1.83917,1842999999.0
2005-05-19 14:30:00,1.83927,1.83928,1.83581,1.83619,2116600001.0
2005-05-19 15:00:00,1.83626,1.83684,1.83443,1.83538,2143550005.0
2005-05-19 15:30:00,1.83518,1.83642,1.83518,1.83635,2092599996.0
2005-05-19 16:00:00,1.8363,1.83707,1.83566,1.83583,1760799999.0
2005-05-19 16:30:00,1.83571,1.83605,1.83473,1.83577,2001969992.0
2005-05-19 17:00:00,1.83583,1.83719,1.83576,1.83648,2133499997.0
2005-05-19 17:30:00,1.83632,1.83671,1.83487,1.83593,1757000006.0
2005-05-19 18:00:00,1.83625,1.83762,1.83447,1.83645,22864986998.0
2005-05-19 18:30:00,1.8364,1.83708,1.83547,1.83566,10364170002.0
2005-05-19 19:00:00,1.83566,1.83706,1.83566,1.83639,9227019984.0
2005-05-19 19:30:00,1.83615,1.83638,1.83466,1.83529,8047049988.0
2005-05-19 20:00:00,1.83511,1.83524,1.83427,1.83462,6370466985.0
2005-05-19 20:30:00,1.8346,1.83492,1.83294,1.8348,9727949989.0
2005-05-19 21:00:00,1.8351,1.83521,1.83355,1.83426,5359820004.0
2005-05-19 21:30:00,1.83418,1.8344,1.83197,1.83315,4023296994.0
2005-05-19 22:00:00,1.83323,1.83476,1.83322,1.83445,3462139992.0
2005-05-19 22:30:00,1.83456,1.83591,1.83396,1.83591,2614300011.0
2005-05-19 23:00:00,1.8362,1.83735,1.83553,1.836,2063200000.0
2005-05-19 23:30:00,1.83605,1.83638,1.83457,1.83497,1397900004.0
2005-05-20 00:00:00,1.83497,1.83501,1.83366,1.83399,1519000007.0
2005-05-20 00:30:00,1.83394,1.83468,1.83352,1.8346,1941970003.0
2005-05-20 01:00:00,1.83458,1.83491,1.83379,1.83477,1422799996.0
2005-05-20 01:30:00,1.8349,1.83508,1.83324,1.8344,1484700001.0
2005-05-20 02:00:00,1.83433,1.83555,1.83415,1.83495,1676299992.0
2005-05-20 02:30:00,1.8348,1.83567,1.8345,1.83538,1597200004.0
2005-05-20 03:00:00,1.83547,1.83633,1.83526,1.83584,1475299996.0
2005-05-20 03:30:00,1.83607,1.83614,1.83553,1.83598,1300800003.0
2005-05-20 04:00:00,1.83598,1.83665,1.83598,1.83638,1726999999.0
2005-05-20 04:30:00,1.83626,1.83679,1.83585,1.83613,1676999999.0
2005-05-20 05:00:00,1.83615,1.83666,1.83602,1.83645,1274200003.0
2005-05-20 05:30:00,1.8365,1.83669,1.83496,1.8361,1842499995.0
2005-05-20 06:00:00,1.83618,1.83688,1.83594,1.83688,1647599997.0
2005-05-20 06:30:00,1.83687,1.83706,1.83496,1.83587,1588899995.0
2005-05-20 07:00:00,1.83598,1.83611,1.83499,1.83572,1836549998.0
2005-05-20 07:30:00,1.83572,1.8366,1.83558,1.83625,1426999996.0
2005-05-20 08:00:00,1.83626,1.83626,1.83511,1.83614,2087999991.0
2005-05-20 08:30:00,1.83596,1.83611,1.83434,1.83535,2042099999.0
2005-05-20 09:00:00,1.83545,1.83652,1.83534,1.83587,1876400003.0
2005-05-20 09:30:00,1.83581,1.83795,1.8355,1.83795,1886399995.0
2005-05-20 10:00:00,1.83817,1.83887,1.83751,1.83815,1951700003.0
2005-05-20 10:30:00,1.8383,1.83892,1.8379,1.83831,1967350006.0
2005-05-20 11:00:00,1.83827,1.83827,1.8368,1.83687,1808299994.0
2005-05-20 11:30:00,1.83683,1.8377,1.83676,1.83767,2090300000.0
2005-05-20 12:00:00,1.83756,1.83841,1.83715,1.83808,1649600002.0
2005-05-20 12:30:00,1.83806,1.83819,1.83706,1.83712,1771949997.0
2005-05-20 13:00:00,1.83721,1.83721,1.83583,1.83663,1836299992.0
2005-05-20 13:30:00,1.83648,1.8367,1.83491,1.83582,2070549995.0
2005-05-20 14:00:00,1.83584,1.83602,1.83421,1.83494,2069950008.0
2005-05-20 14:30:00,1.83495,1.83498,1.82951,1.82994,1896299997.0
2005-05-20 15:00:00,1.82984,1.8301,1.82603,1.82603,2029399994.0
2005-05-20 15:30:00,1.82575,1.8271,1.82539,1.82575,1815949993.0
2005-05-20 16:00:00,1.82594,1.82614,1.82445,1.82563,1911447001.0
2005-05-20 16:30:00,1.82553,1.82638,1.82431,1.82447,1749499999.0
2005-05-20 17:00:00,1.82446,1.82541,1.82374,1.8242,2156399992.0
2005-05-20 17:30:00,1.82418,1.82525,1.82324,1.82392,1712899993.0
2005-05-20 18:00:00,1.82412,1.8244,1.8231,1.82432,22846740000.0
2005-05-20 18:30:00,1.82443,1.82528,1.82374,1.82428,10626819987.0
2005-05-20 19:00:00,1.8243,1.82625,1.82423,1.82492,9654269975.0
2005-05-20 19:30:00,1.82484,1.82499,1.8238,1.8248,8133549981.0
2005-05-20 20:00:00,1.82485,1.82502,1.82378,1.82408,6482396985.0
2005-05-20 20:30:00,1.8241,1.82604,1.82374,1.82578,8976669989.0
2005-05-20 21:00:00,1.8257,1.82613,1.82527,1.82603,5027020008.0
2005-05-20 21:30:00,1.82598,1.82664,1.8259,1.8263,3810949999.0
2005-05-20 22:00:00,1.82634,1.82742,1.82631,1.82687,3661099994.0
2005-05-20 22:30:00,1.82703,1.82826,1.82644,1.82665,2902599999.0
2005-05-23 00:00:00,1.8249,1.8256,1.8249,1.8253,945000000.0
2005-05-23 00:30:00,1.8254,1.8256,1.8253,1.8254,337500000.0
2005-05-23 01:00:00,1.8255,1.8255,1.8245,1.8247,1080000000.0
2005-05-23 01:30:00,1.8249,1.8249,1.8241,1.8247,1350000000.0
2005-05-23 02:00:00,1.82463,1.82521,1.82408,1.82433,1735099999.0
2005-05-23 02:30:00,1.8243,1.82506,1.82405,1.82485,1736700002.0
2005-05-23 03:00:00,1.82491,1.82655,1.82459,1.82607,1402870007.0
2005-05-23 03:30:00,1.82627,1.82665,1.8259,1.82647,1675399995.0
2005-05-23 04:00:00,1.82615,1.82659,1.8258,1.82625,1440200004.0
2005-05-23 04:30:00,1.82627,1.82656,1.82599,1.82645,1328500007.0
2005-05-23 05:00:00,1.82658,1.82668,1.82606,1.82661,1538899997.0
2005-05-23 05:30:00,1.82669,1.82766,1.82613,1.82766,1583800002.0
2005-05-23 06:00:00,1.82765,1.82821,1.82663,1.82693,2025499992.0
2005-05-23 06:30:00,1.82697,1.82715,1.82645,1.82667,1718200001.0
2005-05-23 07:00:00,1.82685,1.82721,1.82646,1.82705,1884699999.0
2005-05-23 07:30:00,1.82704,1.82757,1.8262,1.8274,1825569997.0
2005-05-23 08:00:00,1.82738,1.82866,1.82713,1.82846,1934669992.0
2005-05-23 08:30:00,1.82782,1.82824,1.82518,1.8253,1868099996.0
2005-05-23 09:00:00,1.82536,1.82766,1.82535,1.82735,2013569996.0
2005-05-23 09:30:00,1.82728,1.83,1.82719,1.82998,1936599996.0
2005-05-23 10:00:00,1.8298,1.8298,1.82842,1.82842,1727499997.0
2005-05-23 10:30:00,1.82836,1.82852,1.82648,1.82698,1809669995.0
2005-05-23 11:00:00,1.82698,1.82772,1.82663,1.82736,2044200003.0
2005-05-23 11:30:00,1.82737,1.82867,1.82737,1.82843,1996400003.0
2005-05-23 12:00:00,1.82848,1.82924,1.82837,1.82891,2040000003.0
2005-05-23 12:30:00,1.8289,1.82967,1.82804,1.82835,2055599993.0
2005-05-23 13:00:00,1.82858,1.82885,1.82794,1.82858,1714999999.0
2005-05-23 13:30:00,1.82857,1.82952,1.82852,1.82929,2277500000.0
2005-05-23 14:00:00,1.82933,1.82938,1.82795,1.82856,1675649999.0
2005-05-23 14:30:00,1.82863,1.82932,1.82805,1.8282,1559750003.0
2005-05-23 15:00:00,1.8282,1.82835,1.82715,1.82776,2206950007.0
2005-05-23 15:30:00,1.82787,1.82923,1.8275,1.82883,1727400003.0
2005-05-23 16:00:00,1.82883,1.83095,1.82799,1.83064,1925350007.0
2005-05-23 16:30:00,1.83029,1.83078,1.82842,1.82918,2124300001.0
2005-05-23 17:00:00,1.82907,1.82924,1.82758,1.82903,1922700002.0
2005-05-23 17:30:00,1.82897,1.82945,1.82808,1.82848,1739899999.0
2005-05-23 18:00:00,1.82837,1.82837,1.82641,1.82711,21842256979.0
2005-05-23 18:30:00,1.82708,1.82791,1.82669,1.82747,10500600005.0
2005-05-23 19:00:00,1.82748,1.82821,1.8268,1.82817,9423449984.0
2005-05-23 19:30:00,1.82811,1.82914,1.82743,1.82895,8058619998.0
2005-05-23 20:00:00,1.82888,1.82951,1.82845,1.8288,6327920011.0
2005-05-23 20:30:00,1.82877,1.82934,1.82799,1.82908,9824246993.0
2005-05-23 21:00:00,1.82904,1.82939,1.82818,1.82887,5028970012.0
2005-05-23 21:30:00,1.82868,1.82967,1.82816,1.82935,3977216990.0
2005-05-23 22:00:00,1.8294,1.8311,1.82901,1.8311,3253249988.0
2005-05-23 22:30:00,1.83119,1.83136,1.82942,1.83005,2213599991.0
2005-05-23 23:00:00,1.82968,1.83021,1.82906,1.82946,2101699994.0
2005-05-23 23:30:00,1.82944,1.82963,1.82859,1.82862,1239099998.0
2005-05-24 00:00:00,1.82895,1.82998,1.82895,1.82947,1288700002.0
2005-05-24 00:30:00,1.82945,1.82958,1.82865,1.82871,1360100003.0
2005-05-24 01:00:00,1.82871,1.82908,1.82828,1.8289,1440750003.0
2005-05-24 01:30:00,1.82897,1.82944,1.8275,1.82886,1554299996.0
2005-05-24 02:00:00,1.82897,1.82906,1.82824,1.82887,1739649997.0
2005-05-24 02:30:00,1.82892,1.82938,1.82833,1.82905,1770500008.0
2005-05-24 03:00:00,1.82909,1.8291,1.82811,1.82854,1300546986.0
2005-05-24 03:30:00,1.82859,1.8286,1.8273,1.82768,1534100000.0
2005-05-24 04:00:00,1.82765,1.82806,1.82753,1.82785,1487999995.0
2005-05-24 04:30:00,1.8276,1.82851,1.82752,1.82843,1414900006.0
2005-05-24 05:00:00,1.82825,1.82891,1.82807,1.8287,1525449999.0
2005-05-24 05:30:00,1.82855,1.82899,1.82823,1.82835,1475699997.0
2005-05-24 06:00:00,1.82865,1.82888,1.82789,1.82887,1822600002.0
2005-05-24 06:30:00,1.8288,1.82917,1.82857,1.829,1165099999.0
2005-05-24 07:00:00,1.82926,1.83044,1.82902,1.82988,1773200004.0
2005-05-24 07:30:00,1.82984,1.8307,1.82936,1.8307,1491600005.0
2005-05-24 08:00:00,1.8307,1.83192,1.82998,1.83191,2113170005.0
2005-05-24 08:30:00,1.83194,1.83232,1.83085,1.83107,1780600001.0
2005-05-24 09:00:00,1.83104,1.83136,1.82925,1.83119,1583899996.0
2005-05-24 09:30:00,1.83103,1.83168,1.83069,1.83121,1691299997.0
2005-05-24 10:00:00,1.83104,1.83171,1.82934,1.83061,2142849992.0
2005-05-24 10:30:00,1.83051,1.8309,1.82945,1.83074,1745750000.0
2005-05-24 11:00:00,1.83048,1.83091,1.8288,1.83015,1903019995.0
2005-05-24 11:30:00,1.8301,1.83109,1.82994,1.83053,2121799999.0
2005-05-24 12:00:00,1.83053,1.83354,1.83019,1.83251,1850600004.0
2005-05-24 12:30:00,1.83235,1.83315,1.8316,1.83315,1817799994.0
2005-05-24 13:00:00,1.83345,1.83356,1.83156,1.83172,2182900003.0
2005-05-24 13:30:00,1.83184,1.83493,1.83184,1.8343,1983500008.0
2005-05-24 14:00:00,1.83433,1.83559,1.83329,1.8339,1691699994.0
2005-05-24 14:30:00,1.834,1.83457,1.833,1.83305,1899299997.0
2005-05-24 15:00:00,1.83295,1.83332,1.83179,1.83188,1901200000.0
2005-05-24 15:30:00,1.83185,1.8322,1.83129,1.83149,2007499990.0
2005-05-24 16:00:00,1.83144,1.83209,1.83052,1.83052,1635300004.0
2005-05-24 16:30:00,1.83039,1.83107,1.82828,1.82838,1933899996.0
2005-05-24 17:00:00,1.82826,1.82908,1.82738,1.82768,1887500003.0
2005-05-24 17:30:00,1.82774,1.82869,1.82765,1.82825,1769100002.0
2005-05-24 18:00:00,1.8282,1.82825,1.82697,1.82799,22829599973.0
2005-05-24 18:30:00,1.82798,1.82878,1.82788,1.82788,10867650006.0
2005-05-24 19:00:00,1.82782,1.8285,1.82747,1.82838,9192269973.0
2005-05-24 19:30:00,1.8284,1.82863,1.82681,1.82758,7774399987.0
2005-05-24 20:00:00,1.82753,1.82947,1.82591,1.82782,6239600006.0
2005-05-24 20:30:00,1.82785,1.82809,1.82689,1.82788,9339416980.0
2005-05-24 21:00:00,1.82778,1.8278,1.82711,1.82733,5175699992.0
2005-05-24 21:30:00,1.82731,1.82778,1.82725,1.82744,4052099992.0
2005-05-24 22:00:00,1.82748,1.82762,1.82688,1.82698,3264900001.0
2005-05-24 22:30:00,1.82697,1.82757,1.82584,1.82677,2315399994.0
2005-05-24 23:00:00,1.82712,1.82743,1.82625,1.82722,2063699991.0
2005-05-24 23:30:00,1.82722,1.82758,1.82653,1.82745,1022099992.0
2005-05-25 00:00:00,1.82735,1.8277,1.82696,1.82715,1269746988.0
2005-05-25 00:30:00,1.82715,1.82715,1.82596,1.82642,1847100008.0
2005-05-25 01:00:00,1.82638,1.82671,1.82543,1.82575,1579399997.0
2005-05-25 01:30:00,1.82575,1.82596,1.82515,1.8254,1287199996.0
2005-05-25 02:00:00,1.82554,1.82642,1.82554,1.8259,1548700004.0
2005-05-25 02:30:00,1.82575,1.82666,1.82545,1.82602,1684499991.0
2005-05-25 03:00:00,1.8261,1.82705,1.82581,1.82694,1468399998.0
2005-05-25 03:30:00,1.82695,1.82856,1.82641,1.82828,1783999990.0
2005-05-25 04:00:00,1.82832,1.83004,1.82832,1.82918,1783600006.0
2005-05-25 04:30:00,1.82916,1.83059,1.82872,1.83022,1574769997.0
2005-05-25 05:00:00,1.83037,1.83061,1.8296,1.8299,1431750007.0
2005-05-25 05:30:00,1.82991,1.83032,1.82948,1.82989,1371100005.0
2005-05-25 06:00:00,1.82991,1.83013,1.82917,1.82969,1766199993.0
2005-05-25 06:30:00,1.8298,1.8306,1.82955,1.83031,1747270004.0
2005-05-25 07:00:00,1.83045,1.83115,1.83022,1.83022,1903749984.0
2005-05-25 07:30:00,1.83059,1.83068,1.82919,1.82937,1596100000.0
2005-05-25 08:00:00,1.82937,1.82985,1.82891,1.82891,1738899988.0
2005-05-25 08:30:00,1.82874,1.82967,1.82831,1.82887,2047699998.0
2005-05-25 09:00:00,1.82895,1.8292,1.82763,1.82804,1847899996.0
2005-05-25 09:30:00,1.82804,1.82834,1.82638,1.82669,1731999999.0
2005-05-25 10:00:00,1.82675,1.82769,1.82618,1.82618,1925499996.0
2005-05-25 10:30:00,1.8262,1.82634,1.82464,1.82634,1894000014.0
2005-05-25 11:00:00,1.8264,1.82775,1.82636,1.82708,1802600001.0
2005-05-25 11:30:00,1.82698,1.827,1.82593,1.82655,2390399999.0
2005-05-25 12:00:00,1.8266,1.82852,1.82636,1.82833,1638919995.0
2005-05-25 12:30:00,1.8283,1.82849,1.8265,1.82665,1926399998.0
2005-05-25 13:00:00,1.82652,1.8272,1.82611,1.82647,2011947001.0
2005-05-25 13:30:00,1.82641,1.82681,1.82535,1.82617,1975099996.0
2005-05-25 14:00:00,1.82622,1.82697,1.82605,1.82663,2004500005.0
2005-05-25 14:30:00,1.82647,1.82926,1.82551,1.82895,1947049986.0
2005-05-25 15:00:00,1.82895,1.83193,1.82857,1.83157,2081899989.0
2005-05-25 15:30:00,1.8316,1.83235,1.83038,1.83229,1912300006.0
2005-05-25 16:00:00,1.83237,1.83326,1.83047,1.83084,1960850004.0
2005-05-25 16:30:00,1.83083,1.83202,1.82924,1.83047,1977650003.0
2005-05-25 17:00:00,1.83075,1.83204,1.83058,1.83149,1792399997.0
2005-05-25 17:30:00,1.83148,1.83231,1.8303,1.83072,1584599997.0
2005-05-25 18:00:00,1.83082,1.83134,1.83026,1.83125,22817499970.0
2005-05-25 18:30:00,1.83126,1.83257,1.83076,1.83148,11121890011.0
2005-05-25 19:00:00,1.83151,1.83181,1.83066,1.8309,9618099995.0
2005-05-25 19:30:00,1.83115,1.83178,1.83092,1.83156,8006769994.0
2005-05-25 20:00:00,1.83148,1.83154,1.83074,1.83128,6162599997.0
2005-05-25 20:30:00,1.83122,1.83169,1.83059,1.83124,9742199996.0
2005-05-25 21:00:00,1.83123,1.83186,1.83093,1.83172,5203499994.0
2005-05-25 21:30:00,1.83179,1.8322,1.83143,1.83165,4103100002.0
2005-05-25 22:00:00,1.8317,1.83182,1.83104,1.83145,3497899997.0
2005-05-25 22:30:00,1.83147,1.83167,1.83115,1.83125,2397100006.0
2005-05-25 23:00:00,1.83092,1.83161,1.83046,1.83105,2384149991.0
2005-05-25 23:30:00,1.83121,1.83165,1.83085,1.83125,1395400003.0
2005-05-26 00:00:00,1.83119,1.83185,1.83045,1.83185,1287100003.0
2005-05-26 00:30:00,1.83185,1.83192,1.83068,1.8311,1209149999.0
2005-05-26 01:00:00,1.83108,1.83115,1.83047,1.83077,1468499998.0
2005-05-26 01:30:00,1.83115,1.83233,1.83081,1.83208,1558149997.0
2005-05-26 02:00:00,1.83213,1.83248,1.83153,1.83219,1823899991.0
2005-05-26 02:30:00,1.8321,1.83219,1.83133,1.83178,1680000005.0
2005-05-26 03:00:00,1.83169,1.83212,1.8313,1.83155,1714449994.0
2005-05-26 03:30:00,1.83175,1.83182,1.83052,1.83106,1633399995.0
2005-05-26 04:00:00,1.83105,1.83115,1.83049,1.83106,1686450003.0
2005-05-26 04:30:00,1.831,1.83108,1.82991,1.83069,1456296993.0
2005-05-26 05:00:00,1.83073,1.83124,1.83039,1.8309,1466000003.0
2005-05-26 05:30:00,1.83089,1.83111,1.8304,1.83081,1450699992.0
2005-05-26 06:00:00,1.83085,1.83085,1.8295,1.82979,1803999999.0
2005-05-26 06:30:00,1.82969,1.82979,1.82781,1.82802,1610399997.0
2005-05-26 07:00:00,1.82818,1.82838,1.8272,1.82818,1766149998.0
2005-05-26 07:30:00,1.82818,1.82839,1.82714,1.82774,1969846989.0
2005-05-26 08:00:00,1.82771,1.82839,1.82536,1.82578,2093299994.0
2005-05-26 08:30:00,1.82582,1.826,1.8218,1.82357,1994949997.0
2005-05-26 09:00:00,1.82364,1.82428,1.82272,1.82346,1822200003.0
2005-05-26 09:30:00,1.82339,1.82478,1.82282,1.82443,1749150009.0
2005-05-26 10:00:00,1.82437,1.82463,1.82355,1.82404,1757999998.0
2005-05-26 10:30:00,1.82398,1.82711,1.82397,1.82641,1782600003.0
2005-05-26 11:00:00,1.82635,1.82777,1.82596,1.82737,2011299990.0
2005-05-26 11:30:00,1.82731,1.82843,1.82698,1.82788,2171899999.0
2005-05-26 12:00:00,1.8277,1.82802,1.82612,1.82645,1815799999.0
2005-05-26 12:30:00,1.82661,1.82704,1.82532,1.8258,1943170003.0
2005-05-26 13:00:00,1.82579,1.82597,1.82327,1.82453,2104149993.0
2005-05-26 13:30:00,1.82443,1.82443,1.82206,1.82208,1878299999.0
2005-05-26 14:00:00,1.82217,1.82292,1.82129,1.82257,1538599997.0
2005-05-26 14:30:00,1.82247,1.82384,1.82132,1.82336,2111800005.0
2005-05-26 15:00:00,1.82339,1.82409,1.82239,1.82311,2191300006.0
2005-05-26 15:30:00,1.82305,1.8255,1.8227,1.82355,1986199990.0
2005-05-26 16:00:00,1.82369,1.82374,1.82167,1.822,1902049997.0
2005-05-26 16:30:00,1.82187,1.82239,1.82092,1.82133,1899149999.0
2005-05-26 17:00:00,1.82125,1.82279,1.81919,1.81967,2071999999.0
2005-05-26 17:30:00,1.81984,1.82043,1.81901,1.82015,1520700006.0
2005-05-26 18:00:00,1.82014,1.82025,1.81935,1.81997,22783140020.0
2005-05-26 18:30:00,1.82008,1.82095,1.81995,1.82053,10889600005.0
2005-05-26 19:00:00,1.82057,1.8208,1.82016,1.82048,9515696971.0
2005-05-26 19:30:00,1.8205,1.82089,1.81962,1.82033,7769799993.0
2005-05-26 20:00:00,1.8203,1.82053,1.81972,1.81972,6250519988.0
2005-05-26 20:30:00,1.81968,1.82094,1.8185,1.8207,9078399994.0
2005-05-26 21:00:00,1.82069,1.82086,1.81999,1.82036,5031050002.0
2005-05-26 21:30:00,1.82038,1.82063,1.81977,1.81977,3983700009.0
2005-05-26 22:00:00,1.81987,1.81995,1.81937,1.81956,3471800006.0
2005-05-26 22:30:00,1.8196,1.81993,1.81922,1.81963,2356500000.0
2005-05-26 23:00:00,1.8194,1.82015,1.81902,1.82012,1999700001.0
2005-05-26 23:30:00,1.82011,1.82041,1.81953,1.82025,1414200000.0
2005-05-27 00:00:00,1.82005,1.82058,1.81954,1.81995,1488199996.0
2005-05-27 00:30:00,1.81993,1.81998,1.81929,1.81987,1572649997.0
2005-05-27 01:00:00,1.81985,1.82074,1.81947,1.82061,1369900002.0
2005-05-27 01:30:00,1.82063,1.82087,1.82015,1.8204,1391300002.0
2005-05-27 02:00:00,1.8205,1.82245,1.8205,1.82183,1724499996.0
2005-05-27 02:30:00,1.82175,1.82242,1.82139,1.82185,1395599998.0
2005-05-27 03:00:00,1.82194,1.82217,1.82163,1.82216,1456699995.0
2005-05-27 03:30:00,1.82218,1.82286,1.82197,1.82275,1493299998.0
2005-05-27 04:00:00,1.82275,1.82368,1.8223,1.82297,1234699997.0
2005-05-27 04:30:00,1.82286,1.82345,1.82285,1.82313,1314350009.0
2005-05-27 05:00:00,1.82322,1.82358,1.82218,1.82227,1146400000.0
2005-05-27 05:30:00,1.82233,1.8225,1.82171,1.8222,1440499990.0
2005-05-27 06:00:00,1.82215,1.82327,1.82196,1.82327,1597099992.0
2005-05-27 06:30:00,1.82327,1.82348,1.82258,1.8231,1357999999.0
2005-05-27 07:00:00,1.82335,1.8235,1.82234,1.82275,1516800001.0
2005-05-27 07:30:00,1.82246,1.82317,1.82207,1.82245,1507399995.0
2005-05-27 08:00:00,1.82237,1.8234,1.82231,1.82299,1510799999.0
2005-05-27 08:30:00,1.823,1.82413,1.82265,1.82265,1699549998.0
2005-05-27 09:00:00,1.82261,1.82421,1.82235,1.8242,1799899996.0
2005-05-27 09:30:00,1.82405,1.82554,1.82384,1.82465,1597499998.0
2005-05-27 10:00:00,1.82469,1.82504,1.82283,1.82283,1826349997.0
2005-05-27 10:30:00,1.8229,1.82408,1.8229,1.82354,1526800002.0
2005-05-27 11:00:00,1.82355,1.82395,1.82323,1.82347,1848800002.0
2005-05-27 11:30:00,1.82334,1.82334,1.82196,1.82228,2053449999.0
2005-05-27 12:00:00,1.82224,1.82232,1.82059,1.82206,1859700008.0
2005-05-27 12:30:00,1.82205,1.82405,1.82124,1.82307,2021100000.0
2005-05-27 13:00:00,1.82252,1.82455,1.82215,1.82441,1945850002.0
2005-05-27 13:30:00,1.82439,1.82673,1.82394,1.82522,1878100002.0
2005-05-27 14:00:00,1.82521,1.82706,1.82455,1.82535,1688299998.0
2005-05-27 14:30:00,1.82535,1.82618,1.82393,1.82419,1685900000.0
2005-05-27 15:00:00,1.82425,1.8253,1.8233,1.8234,1805649996.0
2005-05-27 15:30:00,1.82342,1.82423,1.82045,1.821,1972570003.0
2005-05-27 16:00:00,1.82095,1.82348,1.8206,1.82302,1785000002.0
2005-05-27 16:30:00,1.82288,1.82414,1.82228,1.82311,1872899999.0
2005-05-27 17:00:00,1.82317,1.82436,1.82238,1.82397,1855799994.0
2005-05-27 17:30:00,1.82392,1.82488,1.82177,1.82227,1955599992.0
2005-05-27 18:00:00,1.82244,1.82296,1.82181,1.82269,22528789990.0
2005-05-27 18:30:00,1.82267,1.82412,1.82208,1.82307,10691046990.0
2005-05-27 19:00:00,1.8231,1.82339,1.8226,1.82278,10256749997.0
2005-05-27 19:30:00,1.82263,1.82364,1.82227,1.82324,7561719999.0
2005-05-27 20:00:00,1.82323,1.8234,1.82144,1.8224,6525399988.0
2005-05-27 20:30:00,1.82229,1.82284,1.82151,1.8223,9523019995.0
2005-05-27 21:00:00,1.82225,1.82282,1.82155,1.82259,5152399981.0
2005-05-27 21:30:00,1.82255,1.82407,1.82216,1.8239,3873399988.0
2005-05-27 22:00:00,1.82374,1.82445,1.82352,1.82409,3224746983.0
2005-05-27 22:30:00,1.82404,1.82472,1.82328,1.82386,2679300005.0
2005-05-30 00:00:00,1.8239,1.8241,1.823,1.8234,924800017.0
2005-05-30 00:30:00,1.8233,1.8237,1.823,1.823,652800012.0
2005-05-30 01:00:00,1.8234,1.8234,1.8209,1.8215,1142400021.0
2005-05-30 01:30:00,1.8213,1.8218,1.8209,1.8211,1196800022.0
2005-05-30 02:00:00,1.82089,1.82093,1.81907,1.82022,1725000012.0
2005-05-30 02:30:00,1.8202,1.82186,1.81954,1.8216,2120620000.0
2005-05-30 03:00:00,1.82157,1.82419,1.82125,1.82304,1822500005.0
2005-05-30 03:30:00,1.82322,1.82398,1.8229,1.82398,1782349999.0
2005-05-30 04:00:00,1.82392,1.82397,1.82315,1.82367,2013600002.0
2005-05-30 04:30:00,1.82358,1.82432,1.82338,1.82432,1364199999.0
2005-05-30 05:00:00,1.82425,1.82494,1.82354,1.82485,1585849995.0
2005-05-30 05:30:00,1.82492,1.82517,1.82389,1.8249,1726799998.0
2005-05-30 06:00:00,1.82499,1.8252,1.82403,1.82455,1828447001.0
2005-05-30 06:30:00,1.82462,1.8252,1.82415,1.82454,2093899994.0
2005-05-30 07:00:00,1.82462,1.82498,1.82404,1.82441,1849200000.0
2005-05-30 07:30:00,1.82438,1.8244,1.82275,1.8231,1847899999.0
2005-05-30 08:00:00,1.82306,1.8232,1.8222,1.82304,1814549992.0
2005-05-30 08:30:00,1.82308,1.82398,1.82272,1.82345,1818499996.0
2005-05-30 09:00:00,1.82357,1.82531,1.82347,1.8245,1630300002.0
2005-05-30 09:30:00,1.82443,1.82517,1.82415,1.82459,1856300004.0
2005-05-30 10:00:00,1.82453,1.82462,1.82249,1.82385,1844000004.0
2005-05-30 10:30:00,1.82386,1.82481,1.82309,1.82481,1820199997.0
2005-05-30 11:00:00,1.82492,1.82514,1.82352,1.82365,1594270005.0
2005-05-30 11:30:00,1.8236,1.82393,1.82307,1.82345,2084300005.0
2005-05-30 12:00:00,1.82344,1.82344,1.82282,1.8232,1612199999.0
2005-05-30 12:30:00,1.8234,1.82399,1.82286,1.82309,2095199999.0
2005-05-30 13:00:00,1.8231,1.82317,1.82015,1.82046,2133599988.0
2005-05-30 13:30:00,1.82058,1.82271,1.81978,1.82174,2531099992.0
2005-05-30 14:00:00,1.82187,1.82207,1.82005,1.82108,2374500008.0
2005-05-30 14:30:00,1.82111,1.8218,1.82058,1.82149,2087500002.0
2005-05-30 15:00:00,1.82162,1.82168,1.82076,1.82081,2518649996.0
2005-05-30 15:30:00,1.82107,1.82183,1.82082,1.82089,2035000001.0
2005-05-30 16:00:00,1.82119,1.82254,1.82066,1.82253,2576300003.0
2005-05-30 16:30:00,1.82224,1.82349,1.82163,1.82349,2207969997.0
2005-05-30 17:00:00,1.82353,1.82374,1.82276,1.82289,2048399998.0
2005-05-30 17:30:00,1.82299,1.8235,1.82225,1.82289,2229900000.0
2005-05-30 18:00:00,1.82245,1.82339,1.82215,1.82267,22087419987.0
2005-05-30 18:30:00,1.82265,1.82317,1.82231,1.82282,10950550002.0
2005-05-30 19:00:00,1.82249,1.82302,1.82207,1.82225,9457269989.0
2005-05-30 19:30:00,1.82217,1.82281,1.82199,1.82233,7984950000.0
2005-05-30 20:00:00,1.82229,1.82312,1.82195,1.82253,6605299986.0
2005-05-30 20:30:00,1.82252,1.82306,1.82167,1.82225,9002149978.0
2005-05-30 21:00:00,1.8223,1.82246,1.8214,1.82216,4727599988.0
2005-05-30 21:30:00,1.82215,1.82319,1.82157,1.82283,4062000005.0
2005-05-30 22:00:00,1.82283,1.82328,1.82231,1.82284,3624900010.0
2005-05-30 22:30:00,1.82288,1.82328,1.82246,1.82318,2695550004.0
2005-05-30 23:00:00,1.8229,1.82352,1.82224,1.82309,2390000005.0
2005-05-30 23:30:00,1.82317,1.82327,1.82234,1.82293,1942800003.0
2005-05-31 00:00:00,1.82295,1.82342,1.8226,1.82315,1268570007.0
2005-05-31 00:30:00,1.82323,1.82362,1.8228,1.82319,1411849998.0
2005-05-31 01:00:00,1.82322,1.82363,1.82295,1.8232,1481150006.0
2005-05-31 01:30:00,1.8233,1.82347,1.82245,1.82268,1443299995.0
2005-05-31 02:00:00,1.82275,1.8228,1.82036,1.82099,1574819999.0
2005-05-31 02:30:00,1.82086,1.82125,1.82009,1.82115,1867699991.0
2005-05-31 03:00:00,1.82115,1.82115,1.81088,1.8139,1918700006.0
2005-05-31 03:30:00,1.81403,1.81577,1.81327,1.81446,1846000000.0
2005-05-31 04:00:00,1.81451,1.81588,1.81344,1.81433,1751499995.0
2005-05-31 04:30:00,1.81432,1.81432,1.81293,1.81403,1311600006.0
2005-05-31 05:00:00,1.81412,1.81536,1.81385,1.81412,1680100010.0
2005-05-31 05:30:00,1.8141,1.81418,1.81292,1.81343,1552999995.0
2005-05-31 06:00:00,1.81348,1.81554,1.81345,1.81496,1681399995.0
2005-05-31 06:30:00,1.81483,1.81542,1.81305,1.81305,1446699996.0
2005-05-31 07:00:00,1.8131,1.81334,1.812,1.81242,1790699999.0
2005-05-31 07:30:00,1.81236,1.81487,1.81226,1.81444,1787299995.0
2005-05-31 08:00:00,1.81437,1.81585,1.81343,1.81534,1775099999.0
2005-05-31 08:30:00,1.81525,1.81591,1.81342,1.81413,1933899992.0
2005-05-31 09:00:00,1.81425,1.81591,1.81425,1.81591,1720799999.0
2005-05-31 09:30:00,1.81591,1.81861,1.81585,1.81861,1828570008.0
2005-05-31 10:00:00,1.81859,1.81936,1.81726,1.81781,1952449998.0
2005-05-31 10:30:00,1.81791,1.81962,1.81777,1.81943,1939599998.0
2005-05-31 11:00:00,1.81947,1.81947,1.81813,1.81931,1531719999.0
2005-05-31 11:30:00,1.81924,1.81934,1.81576,1.81815,2010549997.0
2005-05-31 12:00:00,1.81818,1.81957,1.817,1.8176,1891199998.0
2005-05-31 12:30:00,1.81764,1.81921,1.81719,1.81793,1950800007.0
2005-05-31 13:00:00,1.8178,1.81812,1.81696,1.81728,2095299998.0
2005-05-31 13:30:00,1.81731,1.81902,1.81687,1.81902,1982850001.0
2005-05-31 14:00:00,1.81903,1.82156,1.81891,1.82086,1818400004.0
2005-05-31 14:30:00,1.82093,1.82293,1.8207,1.82161,1929150007.0
2005-05-31 15:00:00,1.82164,1.82335,1.82162,1.82162,2212899997.0
2005-05-31 15:30:00,1.82158,1.824,1.8215,1.8235,1895246993.0
2005-05-31 16:00:00,1.8232,1.82538,1.82231,1.82523,1921420002.0
2005-05-31 16:30:00,1.82511,1.82552,1.82235,1.82235,2092500009.0
2005-05-31 17:00:00,1.82235,1.82339,1.82187,1.82304,1838099993.0
2005-05-31 17:30:00,1.82299,1.82354,1.82254,1.82295,1659700000.0
2005-05-31 18:00:00,1.82279,1.82369,1.82267,1.82316,22273766985.0
2005-05-31 18:30:00,1.82325,1.82359,1.822,1.82207,10528499984.0
2005-05-31 19:00:00,1.82213,1.82229,1.81773,1.81807,9419049988.0
2005-05-31 19:30:00,1.81806,1.81909,1.81763,1.81853,7771000007.0
2005-05-31 20:00:00,1.8185,1.81888,1.81696,1.817,6202850003.0
2005-05-31 20:30:00,1.81704,1.81805,1.81691,1.8175,9656099954.0
2005-05-31 21:00:00,1.81747,1.81866,1.81665,1.81665,5029999989.0
2005-05-31 21:30:00,1.81637,1.81705,1.81616,1.81685,3935799998.0
2005-05-31 22:00:00,1.81687,1.81736,1.81549,1.81602,3258500001.0
2005-05-31 22:30:00,1.81606,1.81702,1.81597,1.81685,2452269986.0
2005-05-31 23:00:00,1.81695,1.81819,1.81621,1.81753,2307100005.0
2005-05-31 23:30:00,1.81753,1.81758,1.81557,1.8171,1174650003.0
2005-06-01 00:00:00,1.81705,1.81733,1.81594,1.81615,1331099998.0
2005-06-01 00:30:00,1.81626,1.81767,1.8162,1.817,1514800000.0
2005-06-01 01:00:00,1.81705,1.81787,1.81705,1.8176,1224549999.0
2005-06-01 01:30:00,1.81762,1.8179,1.81656,1.81699,1432399998.0
2005-06-01 02:00:00,1.81708,1.81869,1.8164,1.81849,1594300000.0
2005-06-01 02:30:00,1.81845,1.8197,1.81829,1.8194,1880600004.0
2005-06-01 03:00:00,1.8195,1.82084,1.81908,1.82068,1452046997.0
2005-06-01 03:30:00,1.82065,1.8219,1.82057,1.82118,1580099996.0
2005-06-01 04:00:00,1.82117,1.82217,1.82117,1.82212,1716799996.0
2005-06-01 04:30:00,1.82214,1.82234,1.82136,1.8215,1564399986.0
2005-06-01 05:00:00,1.82135,1.82139,1.82053,1.82072,1559920005.0
2005-06-01 05:30:00,1.82075,1.82117,1.81959,1.81962,1530999998.0
2005-06-01 06:00:00,1.81977,1.82044,1.81962,1.81988,1593420005.0
2005-06-01 06:30:00,1.81983,1.82041,1.81979,1.81992,1159399996.0
2005-06-01 07:00:00,1.81995,1.82074,1.81977,1.82013,1649550005.0
2005-06-01 07:30:00,1.82022,1.82053,1.81882,1.81922,1570399999.0
2005-06-01 08:00:00,1.81927,1.82068,1.819,1.82058,1905050009.0
2005-06-01 08:30:00,1.82059,1.82142,1.8205,1.82083,1664550004.0
2005-06-01 09:00:00,1.82088,1.82093,1.81922,1.81968,1767249993.0
2005-06-01 09:30:00,1.81933,1.82025,1.81794,1.81798,1748700002.0
2005-06-01 10:00:00,1.81791,1.81791,1.81543,1.81704,1885900004.0
2005-06-01 10:30:00,1.817,1.81809,1.81396,1.8173,1987099993.0
2005-06-01 11:00:00,1.81729,1.81749,1.81407,1.81421,1794349993.0
2005-06-01 11:30:00,1.81426,1.81487,1.8124,1.81425,2191500003.0
2005-06-01 12:00:00,1.81417,1.81468,1.81251,1.81261,1830700006.0
2005-06-01 12:30:00,1.81252,1.81272,1.81111,1.8124,1849199996.0
2005-06-01 13:00:00,1.8127,1.81384,1.81214,1.81371,1912099992.0
2005-06-01 13:30:00,1.81353,1.81489,1.81245,1.81252,1846400002.0
2005-06-01 14:00:00,1.81255,1.81255,1.80948,1.81186,1666100003.0
2005-06-01 14:30:00,1.8119,1.81237,1.80945,1.81141,2119299980.0
2005-06-01 15:00:00,1.81139,1.81342,1.81084,1.81144,1760650010.0
2005-06-01 15:30:00,1.81143,1.81429,1.81095,1.81367,2116649995.0
2005-06-01 16:00:00,1.81406,1.81488,1.81155,1.81402,2083750008.0
2005-06-01 16:30:00,1.814,1.81594,1.81357,1.81531,1985399997.0
2005-06-01 17:00:00,1.81498,1.81512,1.81285,1.81363,1827149996.0
2005-06-01 17:30:00,1.81372,1.814,1.81134,1.81143,1812446996.0
2005-06-01 18:00:00,1.8115,1.81183,1.80966,1.81145,22262389998.0
2005-06-01 18:30:00,1.81143,1.81175,1.81063,1.81145,11242799981.0
2005-06-01 19:00:00,1.81149,1.81271,1.81134,1.8119,9415889995.0
2005-06-01 19:30:00,1.81183,1.812,1.81145,1.81164,7350199987.0
2005-06-01 20:00:00,1.8116,1.81192,1.81066,1.81099,6886846979.0
2005-06-01 20:30:00,1.81091,1.81121,1.81024,1.81109,9383416990.0
2005-06-01 21:00:00,1.8111,1.81111,1.80995,1.80999,5267819994.0
2005-06-01 21:30:00,1.81035,1.81069,1.80819,1.80853,4042000011.0
2005-06-01 22:00:00,1.80862,1.80901,1.80755,1.80779,3634149997.0
2005-06-01 22:30:00,1.80769,1.80955,1.80753,1.80894,2386600007.0
2005-06-01 23:00:00,1.80927,1.81172,1.80896,1.81123,2151699993.0
2005-06-01 23:30:00,1.81122,1.81209,1.811,1.8114,1240299999.0
2005-06-02 00:00:00,1.8115,1.81178,1.80886,1.80909,1714750002.0
2005-06-02 00:30:00,1.81063,1.81081,1.80799,1.80938,1564396997.0
2005-06-02 01:00:00,1.80942,1.81097,1.80913,1.81097,1523399994.0
2005-06-02 01:30:00,1.811,1.81136,1.81,1.81024,1619150001.0
2005-06-02 02:00:00,1.81017,1.81125,1.81004,1.81093,1788300000.0
2005-06-02 02:30:00,1.81092,1.81159,1.81041,1.81101,1551799990.0
2005-06-02 03:00:00,1.81114,1.81172,1.81089,1.81106,1360100003.0
2005-06-02 03:30:00,1.81119,1.81233,1.81094,1.81213,1945950005.0
2005-06-02 04:00:00,1.81194,1.8123,1.81113,1.81198,1811800001.0
2005-06-02 04:30:00,1.81192,1.81296,1.81181,1.81204,1394346987.0
2005-06-02 05:00:00,1.81203,1.81264,1.81197,1.8124,1429099993.0
2005-06-02 05:30:00,1.8124,1.81258,1.81083,1.81107,1634750001.0
2005-06-02 06:00:00,1.8112,1.81202,1.81068,1.81088,1900899999.0
2005-06-02 06:30:00,1.8108,1.81193,1.80905,1.81097,1528349993.0
2005-06-02 07:00:00,1.81115,1.81147,1.80924,1.81008,1659149997.0
2005-06-02 07:30:00,1.81019,1.81208,1.81008,1.81208,1426799992.0
2005-06-02 08:00:00,1.81203,1.8144,1.81196,1.81345,1988949992.0
2005-06-02 08:30:00,1.81338,1.81572,1.81286,1.81502,1818599991.0
2005-06-02 09:00:00,1.81492,1.81816,1.814,1.81631,2034449997.0
2005-06-02 09:30:00,1.81624,1.81871,1.81615,1.81798,1840799996.0
2005-06-02 10:00:00,1.81785,1.81923,1.81628,1.81919,1985649990.0
2005-06-02 10:30:00,1.81908,1.82037,1.81845,1.81862,1728370003.0
2005-06-02 11:00:00,1.8186,1.81954,1.81678,1.81678,1890349997.0
2005-06-02 11:30:00,1.81675,1.81709,1.81397,1.81438,2226400005.0
2005-06-02 12:00:00,1.81448,1.81488,1.81401,1.81432,1805300005.0
2005-06-02 12:30:00,1.81421,1.81666,1.81418,1.81563,1714970002.0
2005-06-02 13:00:00,1.81565,1.81622,1.81469,1.8149,2232599986.0
2005-06-02 13:30:00,1.81485,1.8165,1.81468,1.81546,1794699995.0
2005-06-02 14:00:00,1.81541,1.81602,1.81379,1.81422,1748850004.0
2005-06-02 14:30:00,1.81457,1.81624,1.81356,1.81518,1686299993.0
2005-06-02 15:00:00,1.81518,1.81532,1.81278,1.81364,1917999998.0
2005-06-02 15:30:00,1.81373,1.81478,1.81228,1.81285,1764896999.0
2005-06-02 16:00:00,1.8128,1.81687,1.81263,1.81653,1978100003.0
2005-06-02 16:30:00,1.81652,1.81788,1.81598,1.81687,1943769999.0
2005-06-02 17:00:00,1.81672,1.81819,1.81542,1.81603,2093799996.0
2005-06-02 17:30:00,1.81609,1.81679,1.81524,1.81524,1879350001.0
2005-06-02 18:00:00,1.81535,1.81604,1.81469,1.81603,22565899950.0
2005-06-02 18:30:00,1.81603,1.81721,1.81555,1.81686,10375569998.0
2005-06-02 19:00:00,1.8168,1.81689,1.81586,1.81637,9832099995.0
2005-06-02 19:30:00,1.81637,1.8165,1.81557,1.81591,8079767003.0
2005-06-02 20:00:00,1.81592,1.81779,1.81582,1.8177,6562450008.0
2005-06-02 20:30:00,1.81755,1.81777,1.8163,1.81676,9260450001.0
2005-06-02 21:00:00,1.81671,1.81679,1.81411,1.81481,5229950004.0
2005-06-02 21:30:00,1.81495,1.81589,1.81491,1.81545,3714896986.0
2005-06-02 22:00:00,1.8155,1.8159,1.81532,1.81535,3300649999.0
2005-06-02 22:30:00,1.81537,1.81545,1.81446,1.81502,2165199996.0
2005-06-02 23:00:00,1.8147,1.81578,1.81443,1.81501,2158700007.0
2005-06-02 23:30:00,1.81507,1.81585,1.81504,1.81568,1203099999.0
2005-06-03 00:00:00,1.81548,1.81592,1.81492,1.81545,1506599999.0
2005-06-03 00:30:00,1.81545,1.81585,1.81492,1.81537,1374749999.0
2005-06-03 01:00:00,1.81538,1.81555,1.81499,1.81539,1467320005.0
2005-06-03 01:30:00,1.81538,1.81604,1.81465,1.81507,1361799995.0
2005-06-03 02:00:00,1.81495,1.8156,1.81474,1.81525,1519200001.0
2005-06-03 02:30:00,1.81521,1.81831,1.81514,1.81831,1795049999.0
2005-06-03 03:00:00,1.8184,1.81918,1.81778,1.81899,1522649995.0
2005-06-03 03:30:00,1.819,1.819,1.81755,1.81816,1943499988.0
2005-06-03 04:00:00,1.81812,1.81839,1.81719,1.81791,1908099996.0
2005-06-03 04:30:00,1.81789,1.81869,1.81753,1.81862,1180350003.0
2005-06-03 05:00:00,1.81867,1.81911,1.81806,1.81858,1218770004.0
2005-06-03 05:30:00,1.81857,1.81876,1.81806,1.8186,1749600000.0
2005-06-03 06:00:00,1.81859,1.81865,1.81787,1.81835,1791299989.0
2005-06-03 06:30:00,1.81835,1.81851,1.81794,1.8183,1230000003.0
2005-06-03 07:00:00,1.81843,1.81937,1.81809,1.81878,1849899997.0
2005-06-03 07:30:00,1.81881,1.81959,1.81819,1.819,1433499992.0
2005-06-03 08:00:00,1.81905,1.8192,1.81366,1.81673,2106099997.0
2005-06-03 08:30:00,1.81675,1.81718,1.81554,1.81617,1781970002.0
2005-06-03 09:00:00,1.81608,1.81872,1.81605,1.81848,1832199999.0
2005-06-03 09:30:00,1.8184,1.8191,1.81708,1.8171,1768999998.0
2005-06-03 10:00:00,1.81705,1.81872,1.81661,1.81757,1606069999.0
2005-06-03 10:30:00,1.81757,1.81789,1.81642,1.81717,1740650002.0
2005-06-03 11:00:00,1.81712,1.81835,1.8164,1.81808,1801799994.0
2005-06-03 11:30:00,1.818,1.81867,1.81708,1.8172,1882800005.0
2005-06-03 12:00:00,1.81711,1.81742,1.81535,1.8172,1971399998.0
2005-06-03 12:30:00,1.81714,1.81778,1.81664,1.81766,1862750000.0
2005-06-03 13:00:00,1.81763,1.8194,1.81754,1.81864,1852799993.0
2005-06-03 13:30:00,1.81865,1.81926,1.81815,1.81914,1865250000.0
2005-06-03 14:00:00,1.81932,1.81942,1.81749,1.81881,1905000000.0
2005-06-03 14:30:00,1.81979,1.82295,1.81658,1.82032,2063599998.0
2005-06-03 15:00:00,1.82021,1.8209,1.81628,1.81771,1788319999.0
2005-06-03 15:30:00,1.81762,1.81893,1.81746,1.81767,2065550000.0
2005-06-03 16:00:00,1.8176,1.81813,1.81553,1.8178,1772400006.0
2005-06-03 16:30:00,1.81763,1.81854,1.81621,1.81635,1919699996.0
2005-06-03 17:00:00,1.8163,1.81641,1.81246,1.81297,1871049993.0
2005-06-03 17:30:00,1.81288,1.81355,1.81108,1.81162,1481250004.0
2005-06-03 18:00:00,1.81159,1.81205,1.81031,1.81055,21387516965.0
2005-06-03 18:30:00,1.81057,1.81207,1.81053,1.81073,10629320000.0
2005-06-03 19:00:00,1.81069,1.81221,1.81053,1.8113,8980769997.0
2005-06-03 19:30:00,1.81122,1.81158,1.80981,1.81101,7994799994.0
2005-06-03 20:00:00,1.811,1.81293,1.81095,1.812,6262690002.0
2005-06-03 20:30:00,1.81203,1.81307,1.81193,1.81281,9432619995.0
2005-06-03 21:00:00,1.8128,1.81295,1.81203,1.81275,4708096987.0
2005-06-03 21:30:00,1.81263,1.81304,1.81191,1.81255,4096500000.0
2005-06-03 22:00:00,1.8126,1.81368,1.8125,1.81355,3337969995.0
2005-06-03 22:30:00,1.81363,1.81503,1.81356,1.81491,2648750002.0
2005-06-06 00:00:00,1.8129,1.8135,1.8127,1.8135,121200000.0
2005-06-06 00:30:00,1.8136,1.814,1.8131,1.8135,262600000.0
2005-06-06 01:00:00,1.8136,1.8138,1.8129,1.8131,363600000.0
2005-06-06 01:30:00,1.8134,1.8134,1.8125,1.8133,424200000.0
2005-06-06 02:00:00,1.81287,1.81427,1.81278,1.81374,1528199994.0
2005-06-06 02:30:00,1.81407,1.81419,1.81344,1.81361,1667599995.0
2005-06-06 03:00:00,1.81357,1.81376,1.81291,1.81334,1414599996.0
2005-06-06 03:30:00,1.81335,1.81399,1.81265,1.81398,1397100000.0
2005-06-06 04:00:00,1.81383,1.81438,1.81334,1.81423,1688149990.0
2005-06-06 04:30:00,1.81418,1.81596,1.81349,1.81592,1292499997.0
2005-06-06 05:00:00,1.816,1.81708,1.81567,1.81613,1245100001.0
2005-06-06 05:30:00,1.81617,1.81766,1.81595,1.81751,1637649998.0
2005-06-06 06:00:00,1.81755,1.81865,1.81685,1.8176,1683599988.0
2005-06-06 06:30:00,1.8174,1.81809,1.8148,1.81614,1609900003.0
2005-06-06 07:00:00,1.81641,1.8167,1.81568,1.81625,1578100002.0
2005-06-06 07:30:00,1.8165,1.81781,1.81636,1.81682,1793449996.0
2005-06-06 08:00:00,1.81689,1.81738,1.81463,1.81515,1649950000.0
2005-06-06 08:30:00,1.81522,1.81932,1.81481,1.81805,1854750000.0
2005-06-06 09:00:00,1.81811,1.81872,1.81733,1.81845,1845000000.0
2005-06-06 09:30:00,1.81831,1.81886,1.81767,1.81838,1775990001.0
2005-06-06 10:00:00,1.81822,1.81873,1.81772,1.81786,1630400001.0
2005-06-06 10:30:00,1.81766,1.82089,1.81766,1.82089,2002900000.0
2005-06-06 11:00:00,1.82071,1.8213,1.82054,1.82075,2155799999.0
2005-06-06 11:30:00,1.82069,1.82145,1.8198,1.82083,2214599998.0
2005-06-06 12:00:00,1.82081,1.82081,1.81995,1.82041,1805500000.0
2005-06-06 12:30:00,1.82043,1.82065,1.81906,1.81938,1850849998.0
2005-06-06 13:00:00,1.81933,1.81966,1.81807,1.81945,1946599992.0
2005-06-06 13:30:00,1.81935,1.82056,1.81899,1.81951,1693499999.0
2005-06-06 14:00:00,1.8196,1.82076,1.81805,1.81841,1639646994.0
2005-06-06 14:30:00,1.8185,1.81972,1.81712,1.81814,1866100001.0
2005-06-06 15:00:00,1.81806,1.82005,1.81704,1.81926,2126500001.0
2005-06-06 15:30:00,1.81923,1.82028,1.8181,1.81923,1620099995.0
2005-06-06 16:00:00,1.81933,1.82013,1.81804,1.81997,1877700002.0
2005-06-06 16:30:00,1.81982,1.82122,1.81907,1.81916,1948700000.0
2005-06-06 17:00:00,1.81901,1.82037,1.81846,1.82035,1743400002.0
2005-06-06 17:30:00,1.82033,1.82078,1.81985,1.82047,1483546994.0
2005-06-06 18:00:00,1.8205,1.82084,1.82007,1.82057,22542786968.0
2005-06-06 18:30:00,1.82052,1.82257,1.8204,1.82213,10254866980.0
2005-06-06 19:00:00,1.82223,1.8246,1.82221,1.82343,9453949993.0
2005-06-06 19:30:00,1.82334,1.82372,1.82294,1.82331,7801169993.0
2005-06-06 20:00:00,1.82344,1.8247,1.82344,1.82458,6373450005.0
2005-06-06 20:30:00,1.82449,1.82468,1.82391,1.82393,9178747004.0
2005-06-06 21:00:00,1.8239,1.82401,1.82332,1.82355,4960850004.0
2005-06-06 21:30:00,1.82353,1.824,1.82296,1.82377,4060300003.0
2005-06-06 22:00:00,1.8238,1.8242,1.823,1.82345,3261569995.0
2005-06-06 22:30:00,1.82345,1.82419,1.82288,1.82407,2641000002.0
2005-06-06 23:00:00,1.82402,1.82462,1.82382,1.82412,2155300007.0
2005-06-06 23:30:00,1.8241,1.82443,1.8233,1.82355,1194699997.0
2005-06-07 00:00:00,1.82353,1.82382,1.82306,1.82365,1297800002.0
2005-06-07 00:30:00,1.82376,1.82426,1.82317,1.8234,1388770000.0
2005-06-07 01:00:00,1.82334,1.82339,1.82124,1.82145,1654099996.0
2005-06-07 01:30:00,1.8215,1.82255,1.8211,1.82255,1814900001.0
2005-06-07 02:00:00,1.82264,1.82313,1.82261,1.82305,1420299999.0
2005-06-07 02:30:00,1.82297,1.82419,1.82259,1.82398,1782500011.0
2005-06-07 03:00:00,1.82402,1.82423,1.82135,1.82152,1554399995.0
2005-06-07 03:30:00,1.82127,1.82235,1.82027,1.82235,1751199998.0
2005-06-07 04:00:00,1.82228,1.82363,1.82184,1.82347,1795000003.0
2005-06-07 04:30:00,1.82336,1.8236,1.82125,1.82213,1489050004.0
2005-06-07 05:00:00,1.82217,1.82322,1.8219,1.823,1342600003.0
2005-06-07 05:30:00,1.82298,1.82328,1.82184,1.82231,1452899995.0
2005-06-07 06:00:00,1.82235,1.82289,1.82196,1.82237,1576899995.0
2005-06-07 06:30:00,1.82235,1.82382,1.82198,1.82316,1428300003.0
2005-06-07 07:00:00,1.82363,1.82385,1.82291,1.82338,1824399992.0
2005-06-07 07:30:00,1.82333,1.82437,1.82325,1.82396,1559499994.0
2005-06-07 08:00:00,1.8239,1.82851,1.82356,1.8284,1934299989.0
2005-06-07 08:30:00,1.82852,1.82925,1.82789,1.82899,1837446982.0
2005-06-07 09:00:00,1.82865,1.82943,1.82704,1.82914,2109099993.0
2005-06-07 09:30:00,1.82898,1.82986,1.82833,1.82864,1686399995.0
2005-06-07 10:00:00,1.82863,1.8304,1.82851,1.8298,1639099997.0
2005-06-07 10:30:00,1.82998,1.83244,1.82983,1.83109,2014699999.0
2005-06-07 11:00:00,1.83097,1.83146,1.83052,1.83118,1954000004.0
2005-06-07 11:30:00,1.83112,1.8316,1.83054,1.8316,2169749993.0
2005-06-07 12:00:00,1.83143,1.83191,1.83042,1.83151,1781399991.0
2005-06-07 12:30:00,1.83149,1.8316,1.83029,1.83075,1739200000.0
2005-06-07 13:00:00,1.83078,1.83199,1.83029,1.83098,1895100001.0
2005-06-07 13:30:00,1.83102,1.83163,1.82989,1.82989,1741200002.0
2005-06-07 14:00:00,1.83002,1.83033,1.82851,1.82851,1779400002.0
2005-06-07 14:30:00,1.82862,1.82931,1.82764,1.82928,1793700002.0
2005-06-07 15:00:00,1.82928,1.83018,1.82928,1.8295,1872700001.0
2005-06-07 15:30:00,1.82939,1.82979,1.82886,1.82952,2071349987.0
2005-06-07 16:00:00,1.82957,1.82958,1.82798,1.82879,1920800002.0
2005-06-07 16:30:00,1.82848,1.82979,1.82706,1.82979,1802500001.0
2005-06-07 17:00:00,1.82976,1.8299,1.82824,1.82935,1811600000.0
2005-06-07 17:30:00,1.82928,1.83217,1.82854,1.83167,1869299995.0
2005-06-07 18:00:00,1.83172,1.83228,1.83121,1.83177,22546666985.0
2005-06-07 18:30:00,1.83169,1.83511,1.8315,1.8342,10794200001.0
2005-06-07 19:00:00,1.8342,1.83433,1.83352,1.83352,9617299979.0
2005-06-07 19:30:00,1.83347,1.83402,1.83343,1.83385,7895250011.0
2005-06-07 20:00:00,1.83372,1.83491,1.83329,1.8348,6141140000.0
2005-06-07 20:30:00,1.83483,1.83499,1.83427,1.83455,9080670001.0
2005-06-07 21:00:00,1.83445,1.83482,1.83377,1.83412,4924699998.0
2005-06-07 21:30:00,1.83412,1.83462,1.83397,1.83435,3719900007.0
2005-06-07 22:00:00,1.8345,1.83465,1.83416,1.83445,3356299987.0
2005-06-07 22:30:00,1.83449,1.8348,1.83404,1.83475,2357300007.0
2005-06-07 23:00:00,1.83469,1.8354,1.83415,1.83472,1896499997.0
2005-06-07 23:30:00,1.83472,1.83489,1.83402,1.83475,1359600001.0
2005-06-08 00:00:00,1.83474,1.83482,1.83402,1.83415,1587500005.0
2005-06-08 00:30:00,1.83388,1.83423,1.83265,1.83278,1387069996.0
2005-06-08 01:00:00,1.8327,1.83341,1.83253,1.83335,1418099996.0
2005-06-08 01:30:00,1.83326,1.83434,1.83306,1.83434,1635000001.0
2005-06-08 02:00:00,1.83432,1.83553,1.83394,1.83479,1857699997.0
2005-06-08 02:30:00,1.83467,1.8361,1.83442,1.83589,1657899998.0
2005-06-08 03:00:00,1.8359,1.8375,1.83554,1.8365,1877199993.0
2005-06-08 03:30:00,1.8364,1.83733,1.83606,1.83682,1649899989.0
2005-06-08 04:00:00,1.83677,1.83677,1.83583,1.83616,1442450004.0
2005-06-08 04:30:00,1.83616,1.83768,1.83501,1.83512,1155800004.0
2005-06-08 05:00:00,1.83517,1.83639,1.83491,1.83616,1536400002.0
2005-06-08 05:30:00,1.83611,1.83776,1.83549,1.83631,1594969996.0
2005-06-08 06:00:00,1.83632,1.83673,1.83611,1.83643,1449700001.0
2005-06-08 06:30:00,1.83644,1.83712,1.83576,1.83644,1176100002.0
2005-06-08 07:00:00,1.83643,1.83794,1.83631,1.83759,1656899996.0
2005-06-08 07:30:00,1.83757,1.83759,1.83605,1.8363,1733800002.0
2005-06-08 08:00:00,1.83611,1.83638,1.83303,1.83513,1813200001.0
2005-06-08 08:30:00,1.83509,1.83783,1.83474,1.83736,2049470002.0
2005-06-08 09:00:00,1.8374,1.83769,1.83575,1.8364,2174850000.0
2005-06-08 09:30:00,1.8363,1.83682,1.83537,1.83658,1866999996.0
2005-06-08 10:00:00,1.83649,1.83699,1.83576,1.83636,1792599997.0
2005-06-08 10:30:00,1.83633,1.83668,1.83547,1.83567,1778299999.0
2005-06-08 11:00:00,1.83565,1.83584,1.83527,1.83583,1725299994.0
2005-06-08 11:30:00,1.83577,1.83767,1.83562,1.83755,2120500002.0
2005-06-08 12:00:00,1.83755,1.83767,1.83646,1.83681,1870949999.0
2005-06-08 12:30:00,1.83681,1.8372,1.83445,1.83462,1698950002.0
2005-06-08 13:00:00,1.83477,1.83638,1.83477,1.83568,1592749994.0
2005-06-08 13:30:00,1.83566,1.83608,1.8351,1.83587,1769849997.0
2005-06-08 14:00:00,1.83588,1.83776,1.83581,1.83754,1688670003.0
2005-06-08 14:30:00,1.83767,1.83778,1.8361,1.8361,1750950000.0
2005-06-08 15:00:00,1.8363,1.839,1.8359,1.8382,1741900002.0
2005-06-08 15:30:00,1.8384,1.8388,1.8363,1.838,1745800000.0
2005-06-08 16:00:00,1.838,1.83862,1.83654,1.83769,1873400004.0
2005-06-08 16:30:00,1.83761,1.83869,1.83717,1.83869,1706219998.0
2005-06-08 17:00:00,1.83866,1.83866,1.8378,1.83845,1962099997.0
2005-06-08 17:30:00,1.83847,1.83982,1.83604,1.83648,1912450000.0
2005-06-08 18:00:00,1.83648,1.83679,1.83394,1.83455,21781449983.0
2005-06-08 18:30:00,1.83457,1.83466,1.8322,1.83256,10557600002.0
2005-06-08 19:00:00,1.83263,1.83307,1.82806,1.82813,9203913988.0
2005-06-08 19:30:00,1.82796,1.82936,1.82737,1.82846,7605719995.0
2005-06-08 20:00:00,1.8284,1.82851,1.82259,1.823,6177200004.0
2005-06-08 20:30:00,1.82305,1.82532,1.82247,1.82515,9066349986.0
2005-06-08 21:00:00,1.8252,1.82531,1.82411,1.82427,5233849995.0
2005-06-08 21:30:00,1.82423,1.82433,1.82296,1.82332,3971799992.0
2005-06-08 22:00:00,1.8233,1.82349,1.82298,1.82327,3440350002.0
2005-06-08 22:30:00,1.8233,1.82382,1.82196,1.82287,2682749991.0
2005-06-08 23:00:00,1.82267,1.82363,1.8222,1.82355,2607399997.0
2005-06-08 23:30:00,1.82308,1.82383,1.82272,1.82343,1273000001.0
2005-06-09 00:00:00,1.82339,1.82355,1.82283,1.82355,1229469995.0
2005-06-09 00:30:00,1.82355,1.82402,1.82317,1.82392,1297799999.0
2005-06-09 01:00:00,1.82386,1.82462,1.82386,1.8244,1576699990.0
2005-06-09 01:30:00,1.82418,1.82505,1.82375,1.82386,1436500001.0
2005-06-09 02:00:00,1.82388,1.82634,1.82378,1.82632,1621499995.0
2005-06-09 02:30:00,1.82632,1.82651,1.82576,1.82599,2049900000.0
2005-06-09 03:00:00,1.82612,1.8267,1.82595,1.82647,1353799998.0
2005-06-09 03:30:00,1.82659,1.82731,1.82605,1.82731,1412849991.0
2005-06-09 04:00:00,1.82728,1.82732,1.82658,1.82675,1907799995.0
2005-06-09 04:30:00,1.82668,1.82733,1.82627,1.82713,1660799998.0
2005-06-09 05:00:00,1.82715,1.82726,1.82611,1.82632,1465149998.0
2005-06-09 05:30:00,1.82628,1.82682,1.82579,1.8267,1476599997.0
2005-06-09 06:00:00,1.82673,1.82821,1.82658,1.82821,1486199999.0
2005-06-09 06:30:00,1.82819,1.82819,1.82654,1.8267,1587399992.0
2005-06-09 07:00:00,1.8268,1.8268,1.82496,1.82595,1656399991.0
2005-06-09 07:30:00,1.82599,1.82656,1.82573,1.82618,1623500009.0
2005-06-09 08:00:00,1.82606,1.8262,1.82361,1.82513,1849999998.0
2005-06-09 08:30:00,1.82505,1.82528,1.82315,1.82398,1856399996.0
2005-06-09 09:00:00,1.82397,1.8247,1.82325,1.82413,1809499998.0
2005-06-09 09:30:00,1.82414,1.82487,1.82317,1.82452,1881199989.0
2005-06-09 10:00:00,1.82444,1.82607,1.82408,1.82476,1771450002.0
2005-06-09 10:30:00,1.82518,1.82626,1.82387,1.82448,1975699999.0
2005-06-09 11:00:00,1.82426,1.82454,1.82355,1.82396,2169146990.0
2005-06-09 11:30:00,1.824,1.82495,1.8237,1.82438,2098700003.0
2005-06-09 12:00:00,1.82437,1.82446,1.82312,1.82369,1738100001.0
2005-06-09 12:30:00,1.82364,1.82379,1.82266,1.82341,1873099996.0
2005-06-09 13:00:00,1.8233,1.82385,1.82176,1.82241,2206300000.0
2005-06-09 13:30:00,1.82235,1.8227,1.8213,1.82175,2136100001.0
2005-06-09 14:00:00,1.82178,1.82351,1.82166,1.82313,1922949992.0
2005-06-09 14:30:00,1.82321,1.82443,1.82232,1.82248,1704900000.0
2005-06-09 15:00:00,1.82259,1.82318,1.82196,1.82308,2012569987.0
2005-06-09 15:30:00,1.823,1.82362,1.82251,1.82261,1904599993.0
2005-06-09 16:00:00,1.8229,1.82509,1.81897,1.81956,2118099989.0
2005-06-09 16:30:00,1.81945,1.82051,1.81734,1.81844,2058999996.0
2005-06-09 17:00:00,1.81816,1.81964,1.8178,1.8196,2174370005.0
2005-06-09 17:30:00,1.81959,1.82113,1.81937,1.82033,1833099998.0
2005-06-09 18:00:00,1.8204,1.82077,1.81983,1.82027,22443769959.0
2005-06-09 18:30:00,1.82033,1.82148,1.82008,1.82125,10734349998.0
2005-06-09 19:00:00,1.82132,1.82149,1.82012,1.82044,9460549970.0
2005-06-09 19:30:00,1.82035,1.82045,1.81932,1.81965,7715719994.0
2005-06-09 20:00:00,1.8198,1.82013,1.81945,1.82002,6191149990.0
2005-06-09 20:30:00,1.82,1.82011,1.8191,1.81943,9386496971.0
2005-06-09 21:00:00,1.81943,1.82035,1.81942,1.82035,4954219986.0
2005-06-09 21:30:00,1.82035,1.82049,1.8195,1.81965,3826899992.0
2005-06-09 22:00:00,1.81973,1.82038,1.81965,1.82025,3555549995.0
2005-06-09 22:30:00,1.82031,1.82103,1.82014,1.8203,2368249994.0
2005-06-09 23:00:00,1.81991,1.82107,1.81965,1.82065,2188500003.0
2005-06-09 23:30:00,1.82057,1.82078,1.81942,1.82012,1317649998.0
2005-06-10 00:00:00,1.81986,1.82056,1.8194,1.82032,1322399996.0
2005-06-10 00:30:00,1.8203,1.82053,1.81984,1.8202,1318000000.0
2005-06-10 01:00:00,1.82018,1.82085,1.8199,1.8208,1360399998.0
2005-06-10 01:30:00,1.82088,1.82148,1.82069,1.8214,1361700002.0
2005-06-10 02:00:00,1.8214,1.82293,1.82112,1.82283,1688299984.0
2005-06-10 02:30:00,1.82268,1.82299,1.82152,1.82164,1817599997.0
2005-06-10 03:00:00,1.82174,1.82205,1.82104,1.82157,1180200003.0
2005-06-10 03:30:00,1.82159,1.82178,1.82075,1.82138,1478499997.0
2005-06-10 04:00:00,1.82138,1.82155,1.82081,1.82139,1543099994.0
2005-06-10 04:30:00,1.82142,1.8221,1.82125,1.82187,1307600003.0
2005-06-10 05:00:00,1.82195,1.82228,1.82155,1.82177,1326999999.0
2005-06-10 05:30:00,1.8218,1.82218,1.8206,1.82176,1489999989.0
2005-06-10 06:00:00,1.82205,1.82207,1.82086,1.82132,1803799992.0
2005-06-10 06:30:00,1.8211,1.82216,1.82105,1.82177,1483800000.0
2005-06-10 07:00:00,1.8221,1.82236,1.82155,1.82177,1636499999.0
2005-06-10 07:30:00,1.82189,1.8221,1.81876,1.81892,1783800001.0
2005-06-10 08:00:00,1.81863,1.81968,1.81807,1.8184,1766300005.0
2005-06-10 08:30:00,1.81846,1.82029,1.81831,1.81988,1890099991.0
2005-06-10 09:00:00,1.81988,1.8205,1.81912,1.8201,1444099999.0
2005-06-10 09:30:00,1.8201,1.8201,1.8178,1.819,711200000.0
2005-06-10 10:00:00,1.8193,1.8215,1.8193,1.82123,969200001.0
2005-06-10 10:30:00,1.82106,1.82415,1.81959,1.82385,1954149997.0
2005-06-10 11:00:00,1.82382,1.82439,1.82351,1.824,2129349993.0
2005-06-10 11:30:00,1.82388,1.82605,1.82363,1.8256,2092800003.0
2005-06-10 12:00:00,1.82555,1.8256,1.82363,1.82435,1737699995.0
2005-06-10 12:30:00,1.82442,1.82553,1.82409,1.82426,1943799998.0
2005-06-10 13:00:00,1.82418,1.82438,1.82337,1.82419,1902370000.0
2005-06-10 13:30:00,1.82419,1.8245,1.82338,1.82415,1801200002.0
2005-06-10 14:00:00,1.82428,1.82555,1.82371,1.82409,1762000003.0
2005-06-10 14:30:00,1.82415,1.82444,1.82005,1.82183,2243300002.0
2005-06-10 15:00:00,1.82191,1.82334,1.82097,1.82201,2070400000.0
2005-06-10 15:30:00,1.82196,1.8223,1.8192,1.82009,2072599994.0
2005-06-10 16:00:00,1.82028,1.82028,1.81514,1.81608,1819700002.0
2005-06-10 16:30:00,1.81598,1.81655,1.81187,1.8131,1783250009.0
2005-06-10 17:00:00,1.81303,1.81337,1.81056,1.81223,2095069996.0
2005-06-10 17:30:00,1.81209,1.81312,1.81136,1.81238,1726500000.0
2005-06-10 18:00:00,1.81248,1.81429,1.81153,1.81195,22428089951.0
2005-06-10 18:30:00,1.81195,1.81325,1.81123,1.81208,10697419989.0
2005-06-10 19:00:00,1.81211,1.81321,1.8114,1.81242,9249016989.0
2005-06-10 19:30:00,1.8124,1.81275,1.81188,1.812,7981949989.0
2005-06-10 20:00:00,1.81198,1.81228,1.81132,1.8114,6479220004.0
2005-06-10 20:30:00,1.81137,1.81178,1.81088,1.81175,9252170000.0
2005-06-10 21:00:00,1.81188,1.81206,1.81123,1.81165,5052346994.0
2005-06-10 21:30:00,1.81158,1.81225,1.81128,1.81215,3623200007.0
2005-06-10 22:00:00,1.81206,1.81227,1.81113,1.81183,3515699986.0
2005-06-10 22:30:00,1.81163,1.8124,1.81128,1.81185,2602199997.0
2005-06-13 00:00:00,1.8121,1.8123,1.8117,1.8117,134000000.0
2005-06-13 00:30:00,1.8119,1.8119,1.8115,1.8115,435500000.0
2005-06-13 01:00:00,1.8116,1.8127,1.8116,1.8125,368500000.0
2005-06-13 01:30:00,1.8125,1.8125,1.8116,1.8117,435500000.0
2005-06-13 02:00:00,1.81163,1.81235,1.81145,1.81195,1793100003.0
2005-06-13 02:30:00,1.8119,1.81199,1.81125,1.81169,1389599995.0
2005-06-13 03:00:00,1.81166,1.81182,1.8052,1.80687,1779499997.0
2005-06-13 03:30:00,1.80708,1.8092,1.80708,1.80855,1570600004.0
2005-06-13 04:00:00,1.80867,1.80985,1.80851,1.80944,1461746995.0
2005-06-13 04:30:00,1.80935,1.81055,1.80892,1.81053,1469800002.0
2005-06-13 05:00:00,1.81048,1.81221,1.81031,1.81185,1207499998.0
2005-06-13 05:30:00,1.8119,1.81205,1.80958,1.80961,1445899997.0
2005-06-13 06:00:00,1.8097,1.81116,1.80966,1.81107,1568199997.0
2005-06-13 06:30:00,1.81101,1.81208,1.8109,1.81122,1339800002.0
2005-06-13 07:00:00,1.8113,1.81189,1.81029,1.81161,1509649993.0
2005-06-13 07:30:00,1.8117,1.81202,1.80946,1.80959,1606800001.0
2005-06-13 08:00:00,1.80955,1.81098,1.80901,1.8094,2177600005.0
2005-06-13 08:30:00,1.80952,1.81133,1.80891,1.81042,1689200003.0
2005-06-13 09:00:00,1.81065,1.81076,1.80856,1.80957,2067300002.0
2005-06-13 09:30:00,1.80958,1.80999,1.80819,1.80935,1684999995.0
2005-06-13 10:00:00,1.80925,1.80974,1.80762,1.80909,1862599996.0
2005-06-13 10:30:00,1.80893,1.80893,1.80583,1.80673,1968300004.0
2005-06-13 11:00:00,1.80683,1.80687,1.8026,1.8028,2155399992.0
2005-06-13 11:30:00,1.80275,1.80344,1.80156,1.80269,2234199998.0
2005-06-13 12:00:00,1.8029,1.80459,1.80282,1.80353,1946299993.0
2005-06-13 12:30:00,1.80334,1.80337,1.80157,1.80185,1828249999.0
2005-06-13 13:00:00,1.80198,1.8033,1.8017,1.80244,1995399998.0
2005-06-13 13:30:00,1.80241,1.80453,1.80241,1.80411,2143700001.0
2005-06-13 14:00:00,1.80413,1.80576,1.80372,1.80496,1679300001.0
2005-06-13 14:30:00,1.8049,1.80535,1.80325,1.80435,1834400000.0
2005-06-13 15:00:00,1.80442,1.80473,1.80334,1.80442,1939999998.0
2005-06-13 15:30:00,1.80438,1.8048,1.80245,1.8025,1544499996.0
2005-06-13 16:00:00,1.80232,1.80252,1.80128,1.80161,1693699993.0
2005-06-13 16:30:00,1.80172,1.80222,1.80042,1.80119,1834600006.0
2005-06-13 17:00:00,1.80095,1.8018,1.80075,1.80118,1705899997.0
2005-06-13 17:30:00,1.80112,1.80113,1.79997,1.80084,1688299998.0
2005-06-13 18:00:00,1.80083,1.8047,1.80083,1.8047,22145949999.0
2005-06-13 18:30:00,1.80475,1.80501,1.80356,1.80398,10172450011.0
2005-06-13 19:00:00,1.80398,1.8063,1.80398,1.8057,9181249980.0
2005-06-13 19:30:00,1.80571,1.80619,1.80499,1.80597,8501569993.0
2005-06-13 20:00:00,1.80592,1.80618,1.80495,1.8058,6363099993.0
2005-06-13 20:30:00,1.80583,1.80758,1.80535,1.80652,9206290000.0
2005-06-13 21:00:00,1.80457,1.80691,1.80457,1.80659,5441699992.0
2005-06-13 21:30:00,1.80653,1.8067,1.80596,1.80657,3802250004.0
2005-06-13 22:00:00,1.8066,1.80697,1.80588,1.80645,3265899996.0
2005-06-13 22:30:00,1.8063,1.80666,1.8056,1.80633,2335899991.0
2005-06-13 23:00:00,1.80609,1.80715,1.80584,1.80687,2004900005.0
2005-06-13 23:30:00,1.80694,1.80757,1.80639,1.8073,1591000001.0
2005-06-14 00:00:00,1.8072,1.80754,1.80677,1.80697,1324000002.0
2005-06-14 00:30:00,1.80725,1.80785,1.80688,1.8077,1505800000.0
2005-06-14 01:00:00,1.80765,1.80783,1.80567,1.80567,1445099996.0
2005-06-14 01:30:00,1.80548,1.80564,1.80269,1.80278,1390400001.0
2005-06-14 02:00:00,1.80283,1.80695,1.80283,1.80617,2101800014.0
2005-06-14 02:30:00,1.80604,1.80814,1.80459,1.80625,1716099997.0
2005-06-14 03:00:00,1.80627,1.80641,1.80463,1.80587,1447369998.0
2005-06-14 03:30:00,1.80589,1.8065,1.80572,1.80586,1728169997.0
2005-06-14 04:00:00,1.8057,1.8057,1.80483,1.80537,1643399997.0
2005-06-14 04:30:00,1.80527,1.80581,1.80523,1.80576,1302399999.0
2005-06-14 05:00:00,1.80573,1.80605,1.80529,1.80603,1201500000.0
2005-06-14 05:30:00,1.806,1.80643,1.80555,1.8062,1505070009.0
2005-06-14 06:00:00,1.8063,1.80754,1.80601,1.80751,1811750005.0
2005-06-14 06:30:00,1.8074,1.80764,1.80425,1.8055,1858899990.0
2005-06-14 07:00:00,1.80571,1.80622,1.80491,1.80556,1811949986.0
2005-06-14 07:30:00,1.80537,1.8054,1.80376,1.80474,1602499996.0
2005-06-14 08:00:00,1.80486,1.80626,1.80473,1.80517,1993100001.0
2005-06-14 08:30:00,1.80513,1.80879,1.80458,1.80879,2043000007.0
2005-06-14 09:00:00,1.80903,1.80997,1.80766,1.80928,1917799995.0
2005-06-14 09:30:00,1.80931,1.81052,1.80775,1.80787,1804899993.0
2005-06-14 10:00:00,1.80792,1.80948,1.80709,1.80901,1756800001.0
2005-06-14 10:30:00,1.80876,1.80974,1.80817,1.80932,2062250000.0
2005-06-14 11:00:00,1.8093,1.81139,1.80868,1.81099,1850099998.0
2005-06-14 11:30:00,1.81086,1.81086,1.80873,1.80915,2176849996.0
2005-06-14 12:00:00,1.80917,1.80967,1.80875,1.80938,1922899994.0
2005-06-14 12:30:00,1.80943,1.81137,1.80931,1.81003,1931699989.0
2005-06-14 13:00:00,1.81003,1.81115,1.80947,1.81042,1958499998.0
2005-06-14 13:30:00,1.81033,1.8105,1.8088,1.8088,1874899994.0
2005-06-14 14:00:00,1.80873,1.80923,1.80848,1.80894,1727699994.0
2005-06-14 14:30:00,1.80923,1.81511,1.80923,1.8124,2210299991.0
2005-06-14 15:00:00,1.81262,1.8131,1.80419,1.80588,2329899998.0
2005-06-14 15:30:00,1.80574,1.80732,1.80478,1.80699,2003169990.0
2005-06-14 16:00:00,1.807,1.8087,1.80598,1.8085,1892250001.0
2005-06-14 16:30:00,1.80817,1.8084,1.80622,1.80693,1858450000.0
2005-06-14 17:00:00,1.80678,1.80708,1.80502,1.80672,1919799994.0
2005-06-14 17:30:00,1.8067,1.80802,1.8058,1.80582,1738700005.0
2005-06-14 18:00:00,1.80597,1.80646,1.80445,1.80565,22657999982.0
2005-06-14 18:30:00,1.80556,1.80715,1.80517,1.80604,10629469994.0
2005-06-14 19:00:00,1.80602,1.80774,1.80602,1.80712,9250749988.0
2005-06-14 19:30:00,1.80704,1.80775,1.80679,1.80756,7763000003.0
2005-06-14 20:00:00,1.80748,1.80777,1.80683,1.807,6389949991.0
2005-06-14 20:30:00,1.80701,1.80737,1.8062,1.80658,9928369977.0
2005-06-14 21:00:00,1.80659,1.80678,1.80591,1.80597,5154046989.0
2005-06-14 21:30:00,1.80595,1.80595,1.80522,1.80544,4185799994.0
2005-06-14 22:00:00,1.80547,1.80585,1.80495,1.80547,3370549997.0
2005-06-14 22:30:00,1.8054,1.80585,1.80511,1.80548,2462099985.0
2005-06-14 23:00:00,1.80552,1.80645,1.80518,1.80642,1932700001.0
2005-06-14 23:30:00,1.80633,1.80638,1.80553,1.80595,936799994.0
2005-06-15 00:00:00,1.80601,1.80635,1.8055,1.8062,1342969997.0
2005-06-15 00:30:00,1.80629,1.80635,1.80529,1.80569,1488869996.0
2005-06-15 01:00:00,1.80565,1.80596,1.80435,1.80494,1474499998.0
2005-06-15 01:30:00,1.80493,1.80604,1.80467,1.80601,1409849998.0
2005-06-15 02:00:00,1.80609,1.80675,1.80578,1.8065,1710799991.0
2005-06-15 02:30:00,1.8064,1.80645,1.80538,1.80551,1603470004.0
2005-06-15 03:00:00,1.80562,1.80633,1.80552,1.80604,1170899993.0
2005-06-15 03:30:00,1.80607,1.80693,1.806,1.80646,1688769994.0
2005-06-15 04:00:00,1.80637,1.80708,1.806,1.80653,1720599998.0
2005-06-15 04:30:00,1.80653,1.80682,1.80611,1.8065,1542899991.0
2005-06-15 05:00:00,1.80657,1.80707,1.80607,1.80662,1474099994.0
2005-06-15 05:30:00,1.80662,1.80713,1.80641,1.80693,1488150001.0
2005-06-15 06:00:00,1.80695,1.80738,1.80685,1.8071,1608900000.0
2005-06-15 06:30:00,1.80702,1.80743,1.8068,1.80712,1110599998.0
2005-06-15 07:00:00,1.80719,1.80823,1.80699,1.80744,1764599997.0
2005-06-15 07:30:00,1.80753,1.80995,1.80745,1.80893,1778670000.0
2005-06-15 08:00:00,1.809,1.80954,1.80755,1.80775,2041750002.0
2005-06-15 08:30:00,1.80768,1.80943,1.80767,1.80842,1880400000.0
2005-06-15 09:00:00,1.80852,1.8097,1.80828,1.80948,1798899994.0
2005-06-15 09:30:00,1.80938,1.81065,1.80872,1.81025,1870099994.0
2005-06-15 10:00:00,1.81017,1.81031,1.80815,1.80846,1935099993.0
2005-06-15 10:30:00,1.80826,1.80835,1.80623,1.80732,1958500003.0
2005-06-15 11:00:00,1.8072,1.80853,1.80705,1.8082,1898350005.0
2005-06-15 11:30:00,1.80808,1.80933,1.80715,1.80745,2144699995.0
2005-06-15 12:00:00,1.80752,1.80855,1.80715,1.80845,1775870005.0
2005-06-15 12:30:00,1.80857,1.809,1.80753,1.80798,1590349997.0
2005-06-15 13:00:00,1.80815,1.80856,1.80764,1.80849,1963500001.0
2005-06-15 13:30:00,1.80847,1.80952,1.80826,1.80945,2093899996.0
2005-06-15 14:00:00,1.80952,1.81082,1.80936,1.80982,1741920001.0
2005-06-15 14:30:00,1.80945,1.81237,1.80785,1.80992,1785370004.0
2005-06-15 15:00:00,1.8104,1.81308,1.80904,1.81162,2126800011.0
2005-06-15 15:30:00,1.81168,1.81742,1.81166,1.81709,1919749999.0
2005-06-15 16:00:00,1.8171,1.81725,1.8152,1.81548,2168299996.0
2005-06-15 16:30:00,1.81539,1.81954,1.81539,1.81895,2102796993.0
2005-06-15 17:00:00,1.81895,1.81978,1.81702,1.81905,1808649989.0
2005-06-15 17:30:00,1.81911,1.82187,1.81864,1.8216,1903599996.0
2005-06-15 18:00:00,1.82151,1.82178,1.82037,1.82047,22216109993.0
2005-06-15 18:30:00,1.82041,1.82356,1.8202,1.82283,11069549990.0
2005-06-15 19:00:00,1.8228,1.82401,1.82179,1.82311,9415769987.0
2005-06-15 19:30:00,1.82312,1.82443,1.82268,1.82376,7866949980.0
2005-06-15 20:00:00,1.82372,1.82443,1.82284,1.82309,6397669981.0
2005-06-15 20:30:00,1.8231,1.82317,1.82198,1.82212,9599666989.0
2005-06-15 21:00:00,1.82214,1.8227,1.82088,1.82143,4983799997.0
2005-06-15 21:30:00,1.82135,1.82164,1.82025,1.82107,3949599997.0
2005-06-15 22:00:00,1.82118,1.82235,1.82102,1.82134,3929300000.0
2005-06-15 22:30:00,1.82139,1.82262,1.82131,1.82226,2771200006.0
2005-06-15 23:00:00,1.82214,1.82317,1.82175,1.82267,2049469994.0
2005-06-15 23:30:00,1.82272,1.82291,1.82203,1.8228,975150002.0
2005-06-16 00:00:00,1.82282,1.8231,1.8222,1.82285,1181499993.0
2005-06-16 00:30:00,1.82281,1.82308,1.82174,1.8226,1711999993.0
2005-06-16 01:00:00,1.82258,1.82292,1.82185,1.8224,1465800004.0
2005-06-16 01:30:00,1.82235,1.82235,1.8206,1.82109,1686700006.0
2005-06-16 02:00:00,1.82112,1.82121,1.81882,1.8196,1602949994.0
2005-06-16 02:30:00,1.8197,1.82013,1.81942,1.81968,1533900001.0
2005-06-16 03:00:00,1.81972,1.81999,1.81822,1.81962,1445819995.0
2005-06-16 03:30:00,1.81955,1.81955,1.81815,1.81918,1620499995.0
2005-06-16 04:00:00,1.81915,1.82025,1.81862,1.81957,1627200000.0
2005-06-16 04:30:00,1.81954,1.81982,1.81879,1.8189,1082700001.0
2005-06-16 05:00:00,1.81883,1.81915,1.81822,1.8191,1408250001.0
2005-06-16 05:30:00,1.8191,1.81955,1.81731,1.81839,1432699998.0
2005-06-16 06:00:00,1.81854,1.81864,1.81665,1.81681,1674400005.0
2005-06-16 06:30:00,1.81672,1.81826,1.8167,1.81799,1428899994.0
2005-06-16 07:00:00,1.81832,1.81857,1.81778,1.81801,1819849991.0
2005-06-16 07:30:00,1.81805,1.82,1.81793,1.81915,1420600001.0
2005-06-16 08:00:00,1.8191,1.82023,1.8188,1.82023,1784849999.0
2005-06-16 08:30:00,1.8204,1.82106,1.81923,1.81974,1741500002.0
2005-06-16 09:00:00,1.81962,1.81971,1.81792,1.81885,1894900003.0
2005-06-16 09:30:00,1.81873,1.81884,1.81791,1.81835,1696470003.0
2005-06-16 10:00:00,1.81835,1.81895,1.81829,1.81829,1654500001.0
2005-06-16 10:30:00,1.81796,1.82094,1.81723,1.81863,1829399996.0
2005-06-16 11:00:00,1.81843,1.82038,1.81828,1.82003,1800899995.0
2005-06-16 11:30:00,1.81991,1.82167,1.81907,1.82063,1985200007.0
2005-06-16 12:00:00,1.82067,1.82219,1.82054,1.82182,2006849989.0
2005-06-16 12:30:00,1.82168,1.82271,1.82168,1.82234,1867300001.0
2005-06-16 13:00:00,1.82233,1.82253,1.82183,1.82219,1813699998.0
2005-06-16 13:30:00,1.82216,1.82238,1.82149,1.82197,1660000003.0
2005-06-16 14:00:00,1.82207,1.8238,1.82199,1.82305,1808600005.0
2005-06-16 14:30:00,1.82309,1.8266,1.82308,1.8264,2161220003.0
2005-06-16 15:00:00,1.82656,1.82847,1.82645,1.82705,2246450001.0
2005-06-16 15:30:00,1.8266,1.82715,1.81983,1.82008,2176999997.0
2005-06-16 16:00:00,1.81994,1.82147,1.8175,1.81822,2051749996.0
2005-06-16 16:30:00,1.81823,1.81973,1.81742,1.81895,1730000003.0
2005-06-16 17:00:00,1.81912,1.82024,1.81877,1.82005,1593149999.0
2005-06-16 17:30:00,1.82004,1.82071,1.8184,1.8203,1492870006.0
2005-06-16 18:00:00,1.82055,1.82315,1.81901,1.82237,22641009987.0
2005-06-16 18:30:00,1.82235,1.82329,1.82209,1.82231,11177019996.0
2005-06-16 19:00:00,1.8223,1.82266,1.81894,1.82003,9628799987.0
2005-06-16 19:30:00,1.81998,1.82118,1.81942,1.82062,8214099997.0
2005-06-16 20:00:00,1.82062,1.82295,1.82062,1.82288,6512450007.0
2005-06-16 20:30:00,1.82294,1.82318,1.81987,1.82025,9333819997.0
2005-06-16 21:00:00,1.82041,1.82105,1.8202,1.82084,4906699996.0
2005-06-16 21:30:00,1.82095,1.82248,1.82031,1.82248,3780399992.0
2005-06-16 22:00:00,1.82262,1.82302,1.82148,1.82186,3592949989.0
2005-06-16 22:30:00,1.82188,1.82268,1.82187,1.82208,2254800005.0
2005-06-16 23:00:00,1.82193,1.82248,1.82147,1.82242,2082070001.0
2005-06-16 23:30:00,1.82242,1.82285,1.82199,1.8226,1191600002.0
2005-06-17 00:00:00,1.82275,1.82275,1.82144,1.822,1258770001.0
2005-06-17 00:30:00,1.82209,1.82255,1.82157,1.822,1160999999.0
2005-06-17 01:00:00,1.82185,1.82244,1.82169,1.82203,1660400001.0
2005-06-17 01:30:00,1.82205,1.82243,1.82043,1.82043,1480746990.0
2005-06-17 02:00:00,1.8203,1.82107,1.81962,1.82053,1819549997.0
2005-06-17 02:30:00,1.82037,1.82203,1.82037,1.82191,1611349998.0
2005-06-17 03:00:00,1.82192,1.82336,1.82072,1.82323,1244600004.0
2005-06-17 03:30:00,1.82329,1.82341,1.82173,1.82246,1635100002.0
2005-06-17 04:00:00,1.82277,1.82313,1.8217,1.82185,1702046995.0
2005-06-17 04:30:00,1.82186,1.82233,1.82123,1.82233,1187999998.0
2005-06-17 05:00:00,1.8223,1.82235,1.82156,1.8219,1369720001.0
2005-06-17 05:30:00,1.8219,1.82232,1.82153,1.82209,1534200002.0
2005-06-17 06:00:00,1.82215,1.82218,1.82142,1.82161,1804000000.0
2005-06-17 06:30:00,1.8217,1.82175,1.82059,1.82059,1684999994.0
2005-06-17 07:00:00,1.82068,1.82088,1.82007,1.82018,1617570000.0
2005-06-17 07:30:00,1.8202,1.82085,1.81962,1.82043,1486250002.0
2005-06-17 08:00:00,1.82047,1.8207,1.81814,1.82,1788200002.0
2005-06-17 08:30:00,1.82012,1.82232,1.81941,1.82178,1743199997.0
2005-06-17 09:00:00,1.82172,1.82348,1.82168,1.82348,1785270001.0
2005-06-17 09:30:00,1.82342,1.82449,1.82303,1.8243,1877749997.0
2005-06-17 10:00:00,1.82432,1.82564,1.82338,1.825,1975599994.0
2005-06-17 10:30:00,1.825,1.82564,1.82464,1.82503,1820500000.0
2005-06-17 11:00:00,1.82501,1.82515,1.8222,1.82287,2119699995.0
2005-06-17 11:30:00,1.82274,1.82385,1.82236,1.82385,2276399992.0
2005-06-17 12:00:00,1.82399,1.82648,1.82368,1.82533,1882200001.0
2005-06-17 12:30:00,1.82524,1.82755,1.82503,1.82545,2028300010.0
2005-06-17 13:00:00,1.82543,1.82654,1.82523,1.82588,1837899988.0
2005-06-17 13:30:00,1.82585,1.82598,1.82462,1.82462,2012300002.0
2005-06-17 14:00:00,1.8247,1.82535,1.82313,1.8239,1907799998.0
2005-06-17 14:30:00,1.82418,1.82707,1.82283,1.82429,2075199999.0
2005-06-17 15:00:00,1.82434,1.82516,1.8233,1.82376,2307849982.0
2005-06-17 15:30:00,1.82382,1.82436,1.82149,1.82237,1816899993.0
2005-06-17 16:00:00,1.82265,1.82561,1.82207,1.82511,1653699998.0
2005-06-17 16:30:00,1.82483,1.82643,1.82271,1.82335,2071919997.0
2005-06-17 17:00:00,1.8234,1.82654,1.82279,1.82493,2245299999.0
2005-06-17 17:30:00,1.82499,1.82624,1.82457,1.82615,1929599999.0
2005-06-17 18:00:00,1.8261,1.8261,1.82505,1.82537,22526689982.0
2005-06-17 18:30:00,1.82541,1.82696,1.82541,1.82618,10907949987.0
2005-06-17 19:00:00,1.82613,1.82665,1.8258,1.82647,9587246975.0
2005-06-17 19:30:00,1.8266,1.827,1.82635,1.82689,7793199984.0
2005-06-17 20:00:00,1.8265,1.82974,1.8265,1.8286,6456466981.0
2005-06-17 20:30:00,1.82871,1.82995,1.82869,1.82892,9603899977.0
2005-06-17 21:00:00,1.82887,1.82943,1.82864,1.82943,4890650001.0
2005-06-17 21:30:00,1.82948,1.8299,1.8286,1.82912,4225796986.0
2005-06-17 22:00:00,1.82925,1.83,1.82898,1.82983,3362669996.0
2005-06-17 22:30:00,1.82983,1.8309,1.8294,1.83067,2504300001.0
2005-06-20 00:00:00,1.8241,1.8245,1.8234,1.8239,1041600000.0
2005-06-20 00:30:00,1.8239,1.8249,1.8236,1.8237,1091200000.0
2005-06-20 01:00:00,1.8235,1.8253,1.8235,1.8253,793600000.0
2005-06-20 01:30:00,1.8253,1.8258,1.8245,1.8256,1240000000.0
2005-06-20 02:00:00,1.8254,1.82686,1.8252,1.82649,1712100002.0
2005-06-20 02:30:00,1.82651,1.82711,1.8263,1.82662,1788899992.0
2005-06-20 03:00:00,1.82672,1.82825,1.8265,1.82666,1742199998.0
2005-06-20 03:30:00,1.82661,1.82709,1.82594,1.82614,1647100001.0
2005-06-20 04:00:00,1.82628,1.82683,1.82617,1.82653,1881146992.0
2005-06-20 04:30:00,1.8264,1.8264,1.8245,1.82526,1266500000.0
2005-06-20 05:00:00,1.82557,1.82694,1.82535,1.82672,1184400004.0
2005-06-20 05:30:00,1.82652,1.82717,1.82639,1.82694,1453099998.0
2005-06-20 06:00:00,1.82697,1.8272,1.82634,1.82697,1730749999.0
2005-06-20 06:30:00,1.82688,1.82714,1.82597,1.82639,1478099998.0
2005-06-20 07:00:00,1.82651,1.82651,1.82487,1.82487,1498299992.0
2005-06-20 07:30:00,1.82472,1.82564,1.82417,1.82517,1473050003.0
2005-06-20 08:00:00,1.82513,1.8285,1.82451,1.82832,2145300000.0
2005-06-20 08:30:00,1.82833,1.82833,1.82524,1.82615,1829069998.0
2005-06-20 09:00:00,1.82619,1.82656,1.82464,1.8255,1721749995.0
2005-06-20 09:30:00,1.82539,1.82667,1.8241,1.8265,2092049993.0
2005-06-20 10:00:00,1.82622,1.82638,1.82473,1.82553,1830869994.0
2005-06-20 10:30:00,1.82545,1.8256,1.82436,1.82555,1833499997.0
2005-06-20 11:00:00,1.82565,1.82824,1.82565,1.82726,1796699993.0
2005-06-20 11:30:00,1.82723,1.82775,1.82687,1.82695,2089900004.0
2005-06-20 12:00:00,1.8269,1.8269,1.82582,1.82602,1712846996.0
2005-06-20 12:30:00,1.82603,1.82693,1.82587,1.82672,1670900002.0
2005-06-20 13:00:00,1.82673,1.82679,1.82477,1.82487,1797700002.0
2005-06-20 13:30:00,1.82487,1.82522,1.8236,1.82467,1935899996.0
2005-06-20 14:00:00,1.82483,1.82633,1.82483,1.82587,1591649998.0
2005-06-20 14:30:00,1.826,1.82672,1.82272,1.82407,1954899997.0
2005-06-20 15:00:00,1.82408,1.82442,1.82318,1.82373,1962569995.0
2005-06-20 15:30:00,1.82368,1.82453,1.82118,1.82236,1900149993.0
2005-06-20 16:00:00,1.8223,1.8226,1.82146,1.82233,1868199996.0
2005-06-20 16:30:00,1.82202,1.82381,1.82133,1.8238,2209399993.0
2005-06-20 17:00:00,1.82366,1.82404,1.82275,1.82307,1812899999.0
2005-06-20 17:30:00,1.82308,1.82341,1.82221,1.82265,1906149989.0
2005-06-20 18:00:00,1.82278,1.82335,1.82271,1.82322,23210469960.0
2005-06-20 18:30:00,1.82323,1.82368,1.82267,1.82285,10934199977.0
2005-06-20 19:00:00,1.8231,1.82341,1.82245,1.8226,9201949991.0
2005-06-20 19:30:00,1.82256,1.82284,1.82228,1.82281,7724600007.0
2005-06-20 20:00:00,1.82282,1.823,1.82207,1.82276,6347946972.0
2005-06-20 20:30:00,1.82287,1.82309,1.8223,1.82276,9728199961.0
2005-06-20 21:00:00,1.82282,1.82311,1.8226,1.82278,5216799993.0
2005-06-20 21:30:00,1.82275,1.82329,1.82255,1.82267,3635699995.0
2005-06-20 22:00:00,1.8227,1.82406,1.82267,1.82386,3197599999.0
2005-06-20 22:30:00,1.82388,1.82428,1.82248,1.82422,2356099986.0
2005-06-20 23:00:00,1.824,1.82531,1.82273,1.8252,1902499997.0
2005-06-20 23:30:00,1.82521,1.8253,1.82452,1.82497,984899998.0
2005-06-21 00:00:00,1.8249,1.82551,1.82336,1.82365,1227619998.0
2005-06-21 00:30:00,1.82361,1.82405,1.82186,1.82219,1521496997.0
2005-06-21 01:00:00,1.82228,1.82251,1.82097,1.82141,1508900002.0
2005-06-21 01:30:00,1.82139,1.82201,1.82023,1.82071,1581646993.0
2005-06-21 02:00:00,1.82077,1.82184,1.81998,1.82157,1909500003.0
2005-06-21 02:30:00,1.8215,1.8218,1.82049,1.82102,1568600000.0
2005-06-21 03:00:00,1.82112,1.82165,1.82101,1.82144,1544900004.0
2005-06-21 03:30:00,1.82145,1.82253,1.82093,1.82236,1371100003.0
2005-06-21 04:00:00,1.82235,1.8233,1.82206,1.82325,1889599999.0
2005-06-21 04:30:00,1.82317,1.82325,1.82255,1.82273,1114999995.0
2005-06-21 05:00:00,1.82275,1.82307,1.82226,1.823,1439499997.0
2005-06-21 05:30:00,1.82302,1.82348,1.82244,1.82347,1498899998.0
2005-06-21 06:00:00,1.82358,1.82362,1.82293,1.82357,1709700008.0
2005-06-21 06:30:00,1.8235,1.82491,1.82345,1.82367,1533099998.0
2005-06-21 07:00:00,1.82384,1.82406,1.82272,1.82305,1388470001.0
2005-06-21 07:30:00,1.823,1.82358,1.82273,1.82317,1628400001.0
2005-06-21 08:00:00,1.82318,1.82357,1.82239,1.82256,1927519998.0
2005-06-21 08:30:00,1.82245,1.82292,1.82195,1.82252,1554850004.0
2005-06-21 09:00:00,1.82245,1.82337,1.82139,1.82253,1848200009.0
2005-06-21 09:30:00,1.82237,1.82248,1.81814,1.81818,1892650000.0
2005-06-21 10:00:00,1.81783,1.8187,1.81708,1.81713,1827999990.0
2005-06-21 10:30:00,1.81693,1.81908,1.81662,1.81829,1890219993.0
2005-06-21 11:00:00,1.81832,1.81887,1.81737,1.81835,1762599995.0
2005-06-21 11:30:00,1.81845,1.81869,1.81649,1.81792,2183699999.0
2005-06-21 12:00:00,1.8179,1.81934,1.81783,1.81819,1608999998.0
2005-06-21 12:30:00,1.81817,1.81875,1.81781,1.8185,1948799999.0
2005-06-21 13:00:00,1.81852,1.81858,1.8165,1.81757,2173499989.0
2005-06-21 13:30:00,1.81756,1.81984,1.81722,1.8197,2091599997.0
2005-06-21 14:00:00,1.81971,1.82027,1.81925,1.81991,2014799990.0
2005-06-21 14:30:00,1.81997,1.82129,1.81946,1.82113,1714500002.0
2005-06-21 15:00:00,1.82122,1.82347,1.82122,1.82245,1861699991.0
2005-06-21 15:30:00,1.82238,1.82326,1.82169,1.82269,1698200005.0
2005-06-21 16:00:00,1.82281,1.82305,1.8217,1.822,1778469999.0
2005-06-21 16:30:00,1.82198,1.82684,1.82084,1.82607,1944799990.0
2005-06-21 17:00:00,1.82603,1.82753,1.82487,1.82487,2077900004.0
2005-06-21 17:30:00,1.82484,1.82486,1.82337,1.82368,1748200002.0
2005-06-21 18:00:00,1.82374,1.82635,1.8233,1.82627,22946050005.0
2005-06-21 18:30:00,1.8265,1.82807,1.82532,1.82542,10715799988.0
2005-06-21 19:00:00,1.82536,1.82645,1.82536,1.82641,9536099989.0
2005-06-21 19:30:00,1.8264,1.82729,1.82585,1.82603,8162499980.0
2005-06-21 20:00:00,1.82604,1.82955,1.82604,1.82955,6459600008.0
2005-06-21 20:30:00,1.82956,1.82969,1.82829,1.82887,10094220006.0
2005-06-21 21:00:00,1.82922,1.82941,1.8287,1.82918,4714600001.0
2005-06-21 21:30:00,1.8292,1.82927,1.82842,1.82855,3665249999.0
2005-06-21 22:00:00,1.8286,1.82894,1.82832,1.82855,3162149985.0
2005-06-21 22:30:00,1.82865,1.82939,1.82847,1.82925,2415350001.0
2005-06-21 23:00:00,1.82902,1.82979,1.82798,1.82798,2268299997.0
2005-06-21 23:30:00,1.82778,1.82866,1.82688,1.82845,1227369997.0
2005-06-22 00:00:00,1.8279,1.82796,1.82688,1.82735,1349800010.0
2005-06-22 00:30:00,1.82731,1.82777,1.82695,1.82777,1422446995.0
2005-06-22 01:00:00,1.82783,1.82825,1.82709,1.8274,1581700001.0
2005-06-22 01:30:00,1.82749,1.82956,1.82748,1.82856,1683500007.0
2005-06-22 02:00:00,1.82859,1.82862,1.82672,1.82795,1528650004.0
2005-06-22 02:30:00,1.82791,1.82905,1.82778,1.82779,1671599996.0
2005-06-22 03:00:00,1.82782,1.82825,1.827,1.82748,1254499998.0
2005-06-22 03:30:00,1.8276,1.82793,1.82715,1.82782,1704199994.0
2005-06-22 04:00:00,1.8278,1.82816,1.82702,1.82725,1843400001.0
2005-06-22 04:30:00,1.8277,1.8285,1.82719,1.82773,1662699996.0
2005-06-22 05:00:00,1.82775,1.82868,1.82769,1.8282,1243800002.0
2005-06-22 05:30:00,1.82815,1.82845,1.82684,1.82684,1451500003.0
2005-06-22 06:00:00,1.8268,1.82767,1.82659,1.8271,1437599994.0
2005-06-22 06:30:00,1.827,1.82787,1.82695,1.8275,1319300002.0
2005-06-22 07:00:00,1.82769,1.82822,1.82702,1.82711,1576649995.0
2005-06-22 07:30:00,1.82717,1.82782,1.82686,1.82769,1304200003.0
2005-06-22 08:00:00,1.82767,1.82941,1.82746,1.82917,1996849994.0
2005-06-22 08:30:00,1.82916,1.83133,1.82783,1.83113,1788899991.0
2005-06-22 09:00:00,1.83108,1.83108,1.82913,1.82999,1820200001.0
2005-06-22 09:30:00,1.82986,1.83093,1.82905,1.83077,1756699997.0
2005-06-22 10:00:00,1.83072,1.8328,1.8306,1.83114,1883350003.0
2005-06-22 10:30:00,1.82981,1.82981,1.82235,1.82239,1974200005.0
2005-06-22 11:00:00,1.82234,1.8229,1.81839,1.82003,2138549997.0
2005-06-22 11:30:00,1.81999,1.82003,1.81777,1.81986,2032899998.0
2005-06-22 12:00:00,1.81987,1.82065,1.81893,1.82065,1793819993.0
2005-06-22 12:30:00,1.8207,1.82121,1.82008,1.82121,2122800004.0
2005-06-22 13:00:00,1.821,1.82116,1.81853,1.81997,1817399996.0
2005-06-22 13:30:00,1.82014,1.82239,1.82011,1.82065,2011250006.0
2005-06-22 14:00:00,1.82076,1.82119,1.8191,1.81915,1886600007.0
2005-06-22 14:30:00,1.8192,1.82157,1.8192,1.81927,1879446985.0
2005-06-22 15:00:00,1.8193,1.82209,1.81926,1.82051,2151600011.0
2005-06-22 15:30:00,1.8204,1.82171,1.81875,1.81877,1902099992.0
2005-06-22 16:00:00,1.8188,1.82333,1.81843,1.82216,1841199991.0
2005-06-22 16:30:00,1.82201,1.8235,1.82103,1.82237,2047149996.0
2005-06-22 17:00:00,1.82224,1.82224,1.82111,1.82194,1867299992.0
2005-06-22 17:30:00,1.82183,1.8224,1.82139,1.82145,1714100002.0
2005-06-22 18:00:00,1.82143,1.82143,1.81893,1.82022,23398499997.0
2005-06-22 18:30:00,1.82027,1.82127,1.81897,1.81904,10877169970.0
2005-06-22 19:00:00,1.81915,1.8216,1.81912,1.82104,9402270001.0
2005-06-22 19:30:00,1.82095,1.82165,1.82087,1.82133,7936869992.0
2005-06-22 20:00:00,1.82148,1.82243,1.82111,1.82138,6039170005.0
2005-06-22 20:30:00,1.82142,1.82236,1.82137,1.82183,9155720005.0
2005-06-22 21:00:00,1.82195,1.82245,1.82146,1.82208,4847749991.0
2005-06-22 21:30:00,1.82222,1.82236,1.82158,1.82165,3836396986.0
2005-06-22 22:00:00,1.82174,1.82222,1.8216,1.82197,3390150001.0
2005-06-22 22:30:00,1.82195,1.82215,1.82117,1.82144,2267040007.0
2005-06-22 23:00:00,1.82136,1.82205,1.82089,1.8219,1921550000.0
2005-06-22 23:30:00,1.82181,1.82217,1.82131,1.82145,1957600003.0
2005-06-23 00:00:00,1.82133,1.82191,1.82024,1.8204,1446099999.0
2005-06-23 00:30:00,1.82045,1.82085,1.82012,1.8205,1320419998.0
2005-06-23 01:00:00,1.82046,1.82134,1.82005,1.82103,1404000000.0
2005-06-23 01:30:00,1.82105,1.82178,1.82082,1.82108,1637600004.0
2005-06-23 02:00:00,1.82104,1.82231,1.82104,1.82174,1731940004.0
2005-06-23 02:30:00,1.82152,1.82197,1.82131,1.82185,1242899999.0
2005-06-23 03:00:00,1.82192,1.82241,1.82119,1.82156,1246549997.0
2005-06-23 03:30:00,1.82157,1.82281,1.82157,1.82252,1502999997.0
2005-06-23 04:00:00,1.82249,1.82324,1.82244,1.82267,1498200001.0
2005-06-23 04:30:00,1.82262,1.82286,1.82192,1.82236,1371499996.0
2005-06-23 05:00:00,1.82235,1.82287,1.82141,1.82184,1568000007.0
2005-06-23 05:30:00,1.82175,1.82201,1.82124,1.8215,1676299997.0
2005-06-23 06:00:00,1.82154,1.8223,1.82142,1.82201,1763400006.0
2005-06-23 06:30:00,1.82189,1.8219,1.82037,1.82048,1377196992.0
2005-06-23 07:00:00,1.82051,1.82096,1.81998,1.82055,1909350000.0
2005-06-23 07:30:00,1.82016,1.8205,1.81918,1.8193,1664250003.0
2005-06-23 08:00:00,1.81927,1.82081,1.81882,1.82034,1706569999.0
2005-06-23 08:30:00,1.82038,1.82165,1.81902,1.82011,1741200000.0
2005-06-23 09:00:00,1.82012,1.82098,1.81919,1.82066,1789499996.0
2005-06-23 09:30:00,1.82051,1.82062,1.81913,1.81917,1969749996.0
2005-06-23 10:00:00,1.81897,1.82198,1.81881,1.82108,1785000008.0
2005-06-23 10:30:00,1.82107,1.82113,1.81961,1.82033,1838799992.0
2005-06-23 11:00:00,1.8204,1.82173,1.82015,1.82084,1817399994.0
2005-06-23 11:30:00,1.82068,1.82138,1.81983,1.82002,2259399995.0
2005-06-23 12:00:00,1.81998,1.82073,1.81909,1.82062,1520946994.0
2005-06-23 12:30:00,1.8207,1.82103,1.81956,1.81969,1753800002.0
2005-06-23 13:00:00,1.81954,1.82101,1.81935,1.82042,1869700001.0
2005-06-23 13:30:00,1.82037,1.82263,1.82024,1.82061,2068999998.0
2005-06-23 14:00:00,1.82067,1.82202,1.82041,1.8206,1663499996.0
2005-06-23 14:30:00,1.82053,1.82083,1.81541,1.81702,1815100000.0
2005-06-23 15:00:00,1.81702,1.81828,1.81647,1.81815,1948399999.0
2005-06-23 15:30:00,1.8182,1.81837,1.81722,1.81815,2001600002.0
2005-06-23 16:00:00,1.81813,1.8195,1.81717,1.81739,1914299996.0
2005-06-23 16:30:00,1.81724,1.81889,1.81658,1.81889,1960846990.0
2005-06-23 17:00:00,1.81893,1.81998,1.81737,1.81891,2075599996.0
2005-06-23 17:30:00,1.81851,1.81874,1.81685,1.81738,1712899995.0
2005-06-23 18:00:00,1.8176,1.81909,1.81723,1.81755,22652786958.0
2005-06-23 18:30:00,1.81747,1.81747,1.81633,1.81685,10488786978.0
2005-06-23 19:00:00,1.81686,1.81781,1.81558,1.81755,9318596986.0
2005-06-23 19:30:00,1.81736,1.81763,1.81648,1.81743,7510199979.0
2005-06-23 20:00:00,1.81741,1.81751,1.81542,1.8161,6693499997.0
2005-06-23 20:30:00,1.8161,1.81626,1.81369,1.81397,9697699997.0
2005-06-23 21:00:00,1.81402,1.81498,1.81401,1.81472,4919099987.0
2005-06-23 21:30:00,1.81458,1.81552,1.81423,1.81526,3658399986.0
2005-06-23 22:00:00,1.81529,1.81555,1.81437,1.81477,3469800006.0
2005-06-23 22:30:00,1.81454,1.81535,1.81447,1.81525,2461099993.0
2005-06-23 23:00:00,1.81491,1.81546,1.81405,1.81474,1922946999.0
2005-06-23 23:30:00,1.81467,1.81483,1.81397,1.81473,1295499994.0
2005-06-24 00:00:00,1.81469,1.81469,1.8138,1.81405,1926100001.0
2005-06-24 00:30:00,1.81425,1.81517,1.81394,1.81481,1538899992.0
2005-06-24 01:00:00,1.81481,1.81535,1.81418,1.81518,1837900000.0
2005-06-24 01:30:00,1.81518,1.81611,1.81478,1.81562,1638699999.0
2005-06-24 02:00:00,1.81565,1.8157,1.81407,1.81467,1648950001.0
2005-06-24 02:30:00,1.815,1.81552,1.81474,1.81511,1381299993.0
2005-06-24 03:00:00,1.81524,1.81534,1.8145,1.81498,1832499992.0
2005-06-24 03:30:00,1.81513,1.81575,1.81465,1.81565,1522799998.0
2005-06-24 04:00:00,1.81563,1.8166,1.81543,1.81553,1720749996.0
2005-06-24 04:30:00,1.81549,1.81628,1.81479,1.81618,1293499996.0
2005-06-24 05:00:00,1.81622,1.81627,1.8155,1.81552,1486899996.0
2005-06-24 05:30:00,1.8155,1.81605,1.81507,1.8155,1802199990.0
2005-06-24 06:00:00,1.8156,1.8167,1.81255,1.81527,1914449988.0
2005-06-24 06:30:00,1.8155,1.81607,1.81465,1.81496,1891300001.0
2005-06-24 07:00:00,1.81509,1.81554,1.81426,1.81443,1702500001.0
2005-06-24 07:30:00,1.81449,1.81629,1.8143,1.81592,1658446992.0
2005-06-24 08:00:00,1.81583,1.81746,1.81503,1.81632,1989850007.0
2005-06-24 08:30:00,1.81626,1.81701,1.81516,1.81627,1533800001.0
2005-06-24 09:00:00,1.81628,1.81893,1.81584,1.81879,1879049992.0
2005-06-24 09:30:00,1.81875,1.81911,1.81744,1.81788,1724800001.0
2005-06-24 10:00:00,1.81785,1.81911,1.81747,1.81825,1860847000.0
2005-06-24 10:30:00,1.81819,1.81866,1.81638,1.81707,1923300002.0
2005-06-24 11:00:00,1.81708,1.81911,1.81705,1.81898,2053899996.0
2005-06-24 11:30:00,1.8189,1.82227,1.81871,1.82117,1961150000.0
2005-06-24 12:00:00,1.82118,1.8244,1.82075,1.82319,1984200003.0
2005-06-24 12:30:00,1.8232,1.82349,1.82191,1.82214,1662699999.0
2005-06-24 13:00:00,1.822,1.82344,1.82177,1.8219,1876700001.0
2005-06-24 13:30:00,1.82185,1.82347,1.82088,1.82158,1920899990.0
2005-06-24 14:00:00,1.8216,1.8224,1.82143,1.82149,1663000005.0
2005-06-24 14:30:00,1.82175,1.82308,1.81917,1.81995,2079899999.0
2005-06-24 15:00:00,1.81985,1.82268,1.81984,1.82026,2070499998.0
2005-06-24 15:30:00,1.82021,1.82212,1.81983,1.82,2149650004.0
2005-06-24 16:00:00,1.82003,1.8235,1.82001,1.82277,1970600001.0
2005-06-24 16:30:00,1.8227,1.82373,1.82033,1.82172,2231269987.0
2005-06-24 17:00:00,1.82164,1.82164,1.82026,1.82152,1899600007.0
2005-06-24 17:30:00,1.82156,1.82305,1.82143,1.82167,1771799996.0
2005-06-24 18:00:00,1.8216,1.82311,1.82067,1.82311,23063463964.0
2005-06-24 18:30:00,1.82311,1.82311,1.82211,1.82214,10149950006.0
2005-06-24 19:00:00,1.82219,1.82291,1.822,1.82251,9106399986.0
2005-06-24 19:30:00,1.82247,1.82268,1.82169,1.82213,8266200002.0
2005-06-24 20:00:00,1.8221,1.82288,1.82196,1.82212,6736220003.0
2005-06-24 20:30:00,1.82208,1.82287,1.82176,1.82207,9097450011.0
2005-06-24 21:00:00,1.82188,1.82331,1.82176,1.82331,5155099992.0
2005-06-24 21:30:00,1.82332,1.8238,1.8227,1.82355,3860600008.0
2005-06-24 22:00:00,1.8236,1.82457,1.82357,1.82413,3275300000.0
2005-06-24 22:30:00,1.82417,1.82507,1.82395,1.82433,2803369993.0
2005-06-27 00:00:00,1.8229,1.8233,1.8222,1.8222,532500000.0
2005-06-27 00:30:00,1.8224,1.8233,1.8222,1.8232,674500000.0
2005-06-27 01:00:00,1.823,1.8247,1.8228,1.8236,923000000.0
2005-06-27 01:30:00,1.8234,1.8245,1.8232,1.8233,1029500000.0
2005-06-27 02:00:00,1.82311,1.82311,1.82197,1.82233,1746900007.0
2005-06-27 02:30:00,1.82232,1.82307,1.822,1.82222,1336500001.0
2005-06-27 03:00:00,1.82232,1.82343,1.82228,1.8227,1267400000.0
2005-06-27 03:30:00,1.8227,1.82362,1.82247,1.82328,1621400000.0
2005-06-27 04:00:00,1.82325,1.82361,1.82305,1.82346,1631799999.0
2005-06-27 04:30:00,1.8235,1.82432,1.82323,1.82365,1520199990.0
2005-06-27 05:00:00,1.82369,1.82384,1.82315,1.82322,1345899993.0
2005-06-27 05:30:00,1.82323,1.82389,1.82303,1.8234,1423400001.0
2005-06-27 06:00:00,1.82342,1.82381,1.82317,1.82368,1807399998.0
2005-06-27 06:30:00,1.8233,1.82437,1.82327,1.82384,1416899992.0
2005-06-27 07:00:00,1.82375,1.82449,1.82366,1.82423,1610300009.0
2005-06-27 07:30:00,1.82414,1.82444,1.82372,1.82413,1617399993.0
2005-06-27 08:00:00,1.82415,1.82534,1.82345,1.82529,1982146985.0
2005-06-27 08:30:00,1.8254,1.82822,1.8254,1.82642,1762099999.0
2005-06-27 09:00:00,1.82645,1.82797,1.82603,1.82768,1802399994.0
2005-06-27 09:30:00,1.82761,1.82923,1.82735,1.82879,1647600002.0
2005-06-27 10:00:00,1.82868,1.82902,1.82677,1.82677,1951470006.0
2005-06-27 10:30:00,1.82686,1.82853,1.8268,1.82775,1585899990.0
2005-06-27 11:00:00,1.82775,1.82831,1.82754,1.82826,1734949996.0
2005-06-27 11:30:00,1.82822,1.8293,1.82773,1.82813,2288800003.0
2005-06-27 12:00:00,1.82838,1.82865,1.82727,1.8275,1829599996.0
2005-06-27 12:30:00,1.82748,1.83072,1.82744,1.83072,1892050005.0
2005-06-27 13:00:00,1.83075,1.83113,1.82984,1.82998,2089400000.0
2005-06-27 13:30:00,1.82999,1.83059,1.82949,1.82989,1818799996.0
2005-06-27 14:00:00,1.82989,1.83006,1.82867,1.8297,1830099997.0
2005-06-27 14:30:00,1.82971,1.82971,1.82782,1.82782,1989499999.0
2005-06-27 15:00:00,1.82772,1.82843,1.82746,1.82779,1837699995.0
2005-06-27 15:30:00,1.82774,1.82832,1.82685,1.82809,2059400000.0
2005-06-27 16:00:00,1.82802,1.82848,1.82751,1.82768,1862599995.0
2005-06-27 16:30:00,1.82754,1.82795,1.82458,1.82608,2077899994.0
2005-06-27 17:00:00,1.82586,1.82633,1.82381,1.82574,1905499995.0
2005-06-27 17:30:00,1.82566,1.8264,1.82398,1.82468,1771799998.0
2005-06-27 18:00:00,1.8246,1.82555,1.82402,1.82553,22289270018.0
2005-06-27 18:30:00,1.82567,1.82748,1.82474,1.82741,10783499989.0
2005-06-27 19:00:00,1.82742,1.82763,1.8266,1.82683,9602740001.0
2005-06-27 19:30:00,1.82672,1.82816,1.82667,1.8281,7979250006.0
2005-06-27 20:00:00,1.82812,1.82899,1.8275,1.82811,6764599966.0
2005-06-27 20:30:00,1.82808,1.82816,1.82728,1.82754,9546399983.0
2005-06-27 21:00:00,1.82731,1.8289,1.82717,1.82863,5199350000.0
2005-06-27 21:30:00,1.82856,1.82902,1.82802,1.82825,4386899998.0
2005-06-27 22:00:00,1.82827,1.82883,1.82811,1.82825,3684000006.0
2005-06-27 22:30:00,1.82855,1.82886,1.828,1.82833,2526049992.0
2005-06-27 23:00:00,1.82862,1.82942,1.82833,1.82912,1945000006.0
2005-06-27 23:30:00,1.82938,1.82962,1.82877,1.82895,1545269992.0
2005-06-28 00:00:00,1.82928,1.82937,1.82815,1.82865,1608900014.0
2005-06-28 00:30:00,1.82865,1.82895,1.82792,1.828,1408519988.0
2005-06-28 01:00:00,1.82795,1.82829,1.82719,1.82741,1638369991.0
2005-06-28 01:30:00,1.82748,1.82811,1.82722,1.8274,1328699996.0
2005-06-28 02:00:00,1.82742,1.82823,1.82731,1.82791,1530899988.0
2005-06-28 02:30:00,1.82797,1.8282,1.82738,1.82749,1572049998.0
2005-06-28 03:00:00,1.82752,1.82757,1.8267,1.82704,1606799994.0
2005-06-28 03:30:00,1.82707,1.82764,1.82677,1.82705,1536099989.0
2005-06-28 04:00:00,1.82707,1.82758,1.8266,1.82673,1765400004.0
2005-06-28 04:30:00,1.82662,1.82699,1.82615,1.82636,1271200001.0
2005-06-28 05:00:00,1.82637,1.8268,1.82498,1.82498,1536300002.0
2005-06-28 05:30:00,1.82493,1.82533,1.82446,1.82525,1371749994.0
2005-06-28 06:00:00,1.82532,1.82574,1.82477,1.82559,1610700001.0
2005-06-28 06:30:00,1.82556,1.82647,1.82522,1.82562,1433800003.0
2005-06-28 07:00:00,1.82588,1.82611,1.82484,1.82602,1589600004.0
2005-06-28 07:30:00,1.826,1.82652,1.82483,1.82522,1463100002.0
2005-06-28 08:00:00,1.82521,1.82561,1.82283,1.8236,2384899996.0
2005-06-28 08:30:00,1.82343,1.82353,1.82246,1.82292,1931299994.0
2005-06-28 09:00:00,1.82295,1.82304,1.82103,1.8211,1922549999.0
2005-06-28 09:30:00,1.82098,1.82119,1.82038,1.82059,1822900006.0
2005-06-28 10:00:00,1.82058,1.8222,1.82054,1.82181,1839800000.0
2005-06-28 10:30:00,1.82166,1.82186,1.8185,1.8192,2132070003.0
2005-06-28 11:00:00,1.81917,1.82069,1.81845,1.82069,2119999999.0
2005-06-28 11:30:00,1.82055,1.82058,1.81902,1.82009,1901299997.0
2005-06-28 12:00:00,1.82011,1.82122,1.81992,1.82087,1813600003.0
2005-06-28 12:30:00,1.82095,1.82272,1.82067,1.82179,1796400007.0
2005-06-28 13:00:00,1.82165,1.82256,1.82098,1.82175,1824949999.0
2005-06-28 13:30:00,1.82163,1.8219,1.81936,1.81936,1875300008.0
2005-06-28 14:00:00,1.81928,1.81977,1.81881,1.81965,1991399993.0
2005-06-28 14:30:00,1.81964,1.81979,1.81817,1.8188,1917199995.0
2005-06-28 15:00:00,1.81875,1.8192,1.8175,1.81827,2030149997.0
2005-06-28 15:30:00,1.81822,1.81845,1.81682,1.81682,1772799993.0
2005-06-28 16:00:00,1.81667,1.81836,1.81562,1.81591,1978719998.0
2005-06-28 16:30:00,1.81578,1.81789,1.81578,1.81704,2136046994.0
2005-06-28 17:00:00,1.81705,1.81734,1.81574,1.81593,1701746987.0
2005-06-28 17:30:00,1.81577,1.81632,1.81513,1.81537,1679200005.0
2005-06-28 18:00:00,1.81538,1.81711,1.81538,1.81698,22402089967.0
2005-06-28 18:30:00,1.81692,1.81707,1.81571,1.81585,10678416996.0
2005-06-28 19:00:00,1.81588,1.81603,1.81523,1.81525,9459299988.0
2005-06-28 19:30:00,1.81517,1.81574,1.815,1.81551,7680549993.0
2005-06-28 20:00:00,1.81541,1.81585,1.81524,1.81561,6300619989.0
2005-06-28 20:30:00,1.81557,1.81623,1.81503,1.81589,9622013974.0
2005-06-28 21:00:00,1.81593,1.81698,1.81593,1.81682,5166996976.0
2005-06-28 21:30:00,1.81677,1.81677,1.81498,1.81498,3701900008.0
2005-06-28 22:00:00,1.81497,1.81501,1.81406,1.81453,3171100007.0
2005-06-28 22:30:00,1.8146,1.8147,1.81336,1.81425,2288249995.0
2005-06-28 23:00:00,1.81425,1.81542,1.81371,1.81523,2021000002.0
2005-06-28 23:30:00,1.81455,1.81665,1.81455,1.81645,1201800002.0
2005-06-29 00:00:00,1.81639,1.81654,1.81585,1.81625,1437649999.0
2005-06-29 00:30:00,1.81621,1.81704,1.81606,1.8167,1376016990.0
2005-06-29 01:00:00,1.81671,1.81685,1.816,1.81613,1413800002.0
2005-06-29 01:30:00,1.81615,1.81688,1.8155,1.8164,1340600000.0
2005-06-29 02:00:00,1.81645,1.81747,1.81634,1.81745,1671600000.0
2005-06-29 02:30:00,1.81753,1.81757,1.81649,1.81665,1504299994.0
2005-06-29 03:00:00,1.8168,1.81682,1.81598,1.81633,1388146987.0
2005-06-29 03:30:00,1.81641,1.81729,1.81587,1.81638,1807200007.0
2005-06-29 04:00:00,1.81633,1.81674,1.81591,1.81617,1584749993.0
2005-06-29 04:30:00,1.81609,1.81725,1.81586,1.81723,1377449996.0
2005-06-29 05:00:00,1.81725,1.81772,1.81681,1.81738,1561500003.0
2005-06-29 05:30:00,1.81738,1.81754,1.81685,1.81703,1503869995.0
2005-06-29 06:00:00,1.81705,1.81742,1.8167,1.81727,1681400000.0
2005-06-29 06:30:00,1.8172,1.81748,1.81672,1.8173,1464250005.0
2005-06-29 07:00:00,1.81745,1.81753,1.81672,1.81685,1762999990.0
2005-06-29 07:30:00,1.81685,1.81768,1.81675,1.81768,1664599994.0
2005-06-29 08:00:00,1.81768,1.81768,1.81408,1.81481,1795599997.0
2005-06-29 08:30:00,1.81484,1.81522,1.81406,1.81469,1816250004.0
2005-06-29 09:00:00,1.81473,1.81517,1.81408,1.815,1734649995.0
2005-06-29 09:30:00,1.81507,1.81575,1.81248,1.81285,2062800008.0
2005-06-29 10:00:00,1.81282,1.81382,1.81245,1.81333,1895599999.0
2005-06-29 10:30:00,1.81335,1.81597,1.81335,1.81425,2239000002.0
2005-06-29 11:00:00,1.81427,1.81619,1.81421,1.81509,1844346994.0
2005-06-29 11:30:00,1.81508,1.81524,1.81387,1.81395,2003800001.0
2005-06-29 12:00:00,1.81374,1.81374,1.80929,1.80957,1845399998.0
2005-06-29 12:30:00,1.80959,1.81,1.80818,1.80932,1939799993.0
2005-06-29 13:00:00,1.80935,1.80945,1.80717,1.80793,1665599997.0
2005-06-29 13:30:00,1.80786,1.80789,1.80649,1.80657,2050500008.0
2005-06-29 14:00:00,1.8066,1.80775,1.80644,1.8073,1701150000.0
2005-06-29 14:30:00,1.80717,1.80763,1.80485,1.8049,1774500002.0
2005-06-29 15:00:00,1.80492,1.80516,1.80229,1.80317,2161849988.0
2005-06-29 15:30:00,1.80313,1.80327,1.8016,1.80167,2010019996.0
2005-06-29 16:00:00,1.802,1.80272,1.79938,1.80133,1705569993.0
2005-06-29 16:30:00,1.80117,1.80462,1.80048,1.80447,2116900003.0
2005-06-29 17:00:00,1.80455,1.80514,1.8038,1.80501,2123299999.0
2005-06-29 17:30:00,1.80509,1.80806,1.80509,1.80746,2026699999.0
2005-06-29 18:00:00,1.8073,1.80823,1.8054,1.80556,22397147003.0
2005-06-29 18:30:00,1.80555,1.80655,1.80456,1.80547,10450069995.0
2005-06-29 19:00:00,1.80548,1.80561,1.80485,1.8053,9291099999.0
2005-06-29 19:30:00,1.8053,1.80548,1.80472,1.80513,8442899982.0
2005-06-29 20:00:00,1.80508,1.80576,1.80479,1.805,6558600005.0
2005-06-29 20:30:00,1.80498,1.80527,1.80466,1.805,9557499994.0
2005-06-29 21:00:00,1.80506,1.80535,1.8044,1.8045,4931150000.0
2005-06-29 21:30:00,1.80462,1.80479,1.80395,1.80415,3871300001.0
2005-06-29 22:00:00,1.80422,1.80491,1.80418,1.80472,3775270000.0
2005-06-29 22:30:00,1.80491,1.80628,1.80491,1.80627,2162999998.0
2005-06-29 23:00:00,1.80591,1.80755,1.8057,1.80714,2030700003.0
2005-06-29 23:30:00,1.80725,1.80757,1.80612,1.80648,1583100001.0
2005-06-30 00:00:00,1.80649,1.80649,1.80593,1.80643,1438549995.0
2005-06-30 00:30:00,1.80644,1.80678,1.80601,1.8063,1437400000.0
2005-06-30 01:00:00,1.80624,1.80657,1.8058,1.8065,1471150000.0
2005-06-30 01:30:00,1.80657,1.80657,1.80506,1.8065,1363700000.0
2005-06-30 02:00:00,1.80653,1.8066,1.80537,1.80627,1822000010.0
2005-06-30 02:30:00,1.80623,1.8065,1.8058,1.80598,1659400000.0
2005-06-30 03:00:00,1.80604,1.80649,1.80568,1.80646,1180800003.0
2005-06-30 03:30:00,1.8064,1.8065,1.80492,1.80559,1656899998.0
2005-06-30 04:00:00,1.80548,1.80604,1.80493,1.80603,1570199997.0
2005-06-30 04:30:00,1.80596,1.80662,1.80585,1.80653,1175200002.0
2005-06-30 05:00:00,1.80653,1.80729,1.80594,1.80709,1381999998.0
2005-06-30 05:30:00,1.8072,1.80746,1.80675,1.80721,1596099986.0
2005-06-30 06:00:00,1.80728,1.80772,1.80692,1.80727,1611499993.0
2005-06-30 06:30:00,1.80717,1.80722,1.80612,1.80639,1326846995.0
2005-06-30 07:00:00,1.80653,1.80716,1.80613,1.80665,1838499999.0
2005-06-30 07:30:00,1.8066,1.80788,1.80632,1.80788,1552199995.0
2005-06-30 08:00:00,1.80771,1.81007,1.80709,1.80968,2019200001.0
2005-06-30 08:30:00,1.80959,1.80959,1.80744,1.80905,1822750006.0
2005-06-30 09:00:00,1.80896,1.80896,1.80601,1.80683,1449569996.0
2005-06-30 09:30:00,1.80667,1.80678,1.80307,1.80407,1840399999.0
2005-06-30 10:00:00,1.80413,1.80465,1.80315,1.80389,1960099995.0
2005-06-30 10:30:00,1.8042,1.8043,1.79971,1.80126,1835699999.0
2005-06-30 11:00:00,1.80126,1.80126,1.79438,1.79507,1972550002.0
2005-06-30 11:30:00,1.79487,1.79559,1.79426,1.795,2164019999.0
2005-06-30 12:00:00,1.79511,1.79601,1.79339,1.79339,1875850000.0
2005-06-30 12:30:00,1.79323,1.79353,1.79222,1.79295,2019649991.0
2005-06-30 13:00:00,1.79331,1.79338,1.79147,1.79188,1858700000.0
2005-06-30 13:30:00,1.79189,1.79254,1.79109,1.79238,1832500003.0
2005-06-30 14:00:00,1.79242,1.79377,1.79154,1.79255,1970899990.0
2005-06-30 14:30:00,1.79266,1.79463,1.79043,1.79145,1948700001.0
2005-06-30 15:00:00,1.79159,1.79236,1.79056,1.79178,2053499993.0
2005-06-30 15:30:00,1.7917,1.79291,1.7909,1.7926,1986599991.0
2005-06-30 16:00:00,1.7925,1.79369,1.79199,1.79271,1815400006.0
2005-06-30 16:30:00,1.79257,1.79297,1.79172,1.79257,1886500004.0
2005-06-30 17:00:00,1.79242,1.79319,1.79136,1.79302,1795299996.0
2005-06-30 17:30:00,1.7929,1.79346,1.79228,1.79251,1643049992.0
2005-06-30 18:00:00,1.79255,1.79362,1.7919,1.79213,22198600015.0
2005-06-30 18:30:00,1.79218,1.79347,1.79142,1.79145,10628199974.0
2005-06-30 19:00:00,1.79154,1.79196,1.79107,1.79187,10019669988.0
2005-06-30 19:30:00,1.7918,1.79185,1.79084,1.79131,7774899993.0
2005-06-30 20:00:00,1.79127,1.79271,1.78707,1.7871,6779499997.0
2005-06-30 20:30:00,1.78716,1.79083,1.78709,1.79034,9420999971.0
2005-06-30 21:00:00,1.79034,1.79123,1.78979,1.79048,5403696982.0
2005-06-30 21:30:00,1.79045,1.79151,1.79032,1.79136,4102849994.0
2005-06-30 22:00:00,1.7912,1.79163,1.79048,1.79137,3224169991.0
2005-06-30 22:30:00,1.7913,1.79152,1.79056,1.79105,2615599999.0
2005-06-30 23:00:00,1.79102,1.79157,1.7905,1.79143,2196249996.0
2005-06-30 23:30:00,1.79143,1.79148,1.79004,1.7901,1341800000.0
2005-07-01 00:00:00,1.79005,1.79098,1.79002,1.79045,1230446997.0
2005-07-01 00:30:00,1.79024,1.79052,1.78916,1.7899,1686500002.0
2005-07-01 01:00:00,1.7895,1.79117,1.78903,1.7903,1499750003.0
2005-07-01 01:30:00,1.79025,1.79056,1.78909,1.78955,1301569998.0
2005-07-01 02:00:00,1.78973,1.79084,1.78897,1.7902,1714100004.0
2005-07-01 02:30:00,1.7901,1.79088,1.78945,1.7904,1692799995.0
2005-07-01 03:00:00,1.79042,1.7908,1.78914,1.78999,1233049996.0
2005-07-01 03:30:00,1.79009,1.79052,1.78902,1.7904,1681799994.0
2005-07-01 04:00:00,1.79023,1.79045,1.78948,1.78995,1541499995.0
2005-07-01 04:30:00,1.78964,1.7908,1.78964,1.79056,1470999994.0
2005-07-01 05:00:00,1.79047,1.7906,1.78996,1.79008,1189000001.0
2005-07-01 05:30:00,1.79007,1.79035,1.78964,1.78999,1839399997.0
2005-07-01 06:00:00,1.79002,1.79019,1.78781,1.78836,1377200004.0
2005-07-01 06:30:00,1.78846,1.7891,1.78564,1.78596,1515000001.0
2005-07-01 07:00:00,1.78619,1.78623,1.78333,1.78387,1723070001.0
2005-07-01 07:30:00,1.78384,1.7845,1.78223,1.78281,1560600003.0
2005-07-01 08:00:00,1.78271,1.7836,1.78157,1.78161,1882800002.0
2005-07-01 08:30:00,1.78167,1.78376,1.78146,1.78214,1983649996.0
2005-07-01 09:00:00,1.78207,1.78273,1.77759,1.77794,1765099995.0
2005-07-01 09:30:00,1.77792,1.77812,1.77265,1.77549,1666299997.0
2005-07-01 10:00:00,1.77557,1.77641,1.77445,1.77581,1702800006.0
2005-07-01 10:30:00,1.77603,1.77982,1.77603,1.77715,1901099999.0
2005-07-01 11:00:00,1.77732,1.78216,1.77721,1.78113,2037499992.0
2005-07-01 11:30:00,1.78118,1.784,1.78118,1.78249,2122899996.0
2005-07-01 12:00:00,1.78243,1.7828,1.78094,1.78208,1639300000.0
2005-07-01 12:30:00,1.78237,1.78259,1.77905,1.77944,1864799994.0
2005-07-01 13:00:00,1.77953,1.78028,1.7766,1.77786,2010599993.0
2005-07-01 13:30:00,1.77784,1.77934,1.77768,1.77908,1752399994.0
2005-07-01 14:00:00,1.77914,1.78028,1.77855,1.77941,1673599996.0
2005-07-01 14:30:00,1.7793,1.7793,1.77819,1.77909,1769599992.0
2005-07-01 15:00:00,1.7791,1.77962,1.77723,1.77771,1996199994.0
2005-07-01 15:30:00,1.77762,1.77936,1.77762,1.77815,2085900002.0
2005-07-01 16:00:00,1.7782,1.77833,1.77308,1.77308,2037200003.0
2005-07-01 16:30:00,1.77302,1.77448,1.7711,1.77137,2216140003.0
2005-07-01 17:00:00,1.77121,1.77382,1.77086,1.77091,2329899991.0
2005-07-01 17:30:00,1.77078,1.77102,1.77001,1.7703,1623619994.0
2005-07-01 18:00:00,1.77038,1.77118,1.76806,1.77118,22170299981.0
2005-07-01 18:30:00,1.77105,1.7715,1.76928,1.76988,10641199984.0
2005-07-01 19:00:00,1.77001,1.77084,1.76963,1.77068,9588996999.0
2005-07-01 19:30:00,1.77065,1.77072,1.76977,1.76998,7786769990.0
2005-07-01 20:00:00,1.7698,1.76988,1.76873,1.76873,6764919980.0
2005-07-01 20:30:00,1.76875,1.76957,1.76823,1.76882,9369919989.0
2005-07-01 21:00:00,1.7688,1.76939,1.76827,1.76837,4951350005.0
2005-07-01 21:30:00,1.76832,1.76841,1.7672,1.76755,4042199999.0
2005-07-01 22:00:00,1.76759,1.76904,1.76698,1.7672,3692199992.0
2005-07-01 22:30:00,1.76714,1.76826,1.76671,1.76717,2781200004.0
2005-07-04 00:00:00,1.7599,1.7601,1.7574,1.7584,1996400000.0
2005-07-04 00:30:00,1.7584,1.7614,1.758,1.7614,1853800000.0
2005-07-04 01:00:00,1.7613,1.7628,1.7613,1.7622,1925100000.0
2005-07-04 01:30:00,1.7622,1.7628,1.7618,1.7622,1711200000.0
2005-07-04 02:00:00,1.76215,1.76345,1.7619,1.76242,1635900000.0
2005-07-04 02:30:00,1.7624,1.76324,1.76181,1.76294,1632899992.0
2005-07-04 03:00:00,1.76298,1.763,1.76189,1.76222,1337450004.0
2005-07-04 03:30:00,1.76264,1.76334,1.76227,1.76334,1685000004.0
2005-07-04 04:00:00,1.76335,1.76335,1.76205,1.76265,1626499988.0
2005-07-04 04:30:00,1.76255,1.76255,1.75765,1.75773,1581750002.0
2005-07-04 05:00:00,1.75753,1.75866,1.75751,1.75833,1490550007.0
2005-07-04 05:30:00,1.75834,1.75907,1.7583,1.75907,1390669996.0
2005-07-04 06:00:00,1.75915,1.75974,1.75865,1.75968,1729200002.0
2005-07-04 06:30:00,1.75967,1.76203,1.75967,1.76152,1576899996.0
2005-07-04 07:00:00,1.7617,1.76244,1.76152,1.76156,1672400000.0
2005-07-04 07:30:00,1.76169,1.76327,1.76137,1.76228,1433399999.0
2005-07-04 08:00:00,1.76227,1.76244,1.7596,1.76086,1882499985.0
2005-07-04 08:30:00,1.76108,1.76212,1.75816,1.76012,1736750000.0
2005-07-04 09:00:00,1.76048,1.76235,1.76029,1.7621,1735800002.0
2005-07-04 09:30:00,1.76206,1.7652,1.76206,1.76414,1571799991.0
2005-07-04 10:00:00,1.76408,1.76446,1.76016,1.76148,1356449999.0
2005-07-04 10:30:00,1.76126,1.76171,1.76081,1.76165,1654799993.0
2005-07-04 11:00:00,1.76162,1.76233,1.76038,1.76054,1771900000.0
2005-07-04 11:30:00,1.76055,1.76092,1.75782,1.75806,2270399995.0
2005-07-04 12:00:00,1.75798,1.75895,1.75694,1.75825,1859199995.0
2005-07-04 12:30:00,1.7582,1.75952,1.758,1.75857,2000299991.0
2005-07-04 13:00:00,1.75852,1.7591,1.75735,1.7586,2145800007.0
2005-07-04 13:30:00,1.75846,1.7591,1.7573,1.75864,2477699998.0
2005-07-04 14:00:00,1.75887,1.75958,1.75758,1.75954,2156499991.0
2005-07-04 14:30:00,1.75955,1.76032,1.75884,1.76016,2564300000.0
2005-07-04 15:00:00,1.76039,1.76119,1.75976,1.76001,2324899991.0
2005-07-04 15:30:00,1.75982,1.76111,1.75908,1.76032,2223500008.0
2005-07-04 16:00:00,1.76032,1.7604,1.75911,1.75987,2397250001.0
2005-07-04 16:30:00,1.76002,1.76154,1.75963,1.76099,2039600005.0
2005-07-04 17:00:00,1.7606,1.76095,1.75898,1.75967,2379649993.0
2005-07-04 17:30:00,1.75952,1.76012,1.75862,1.75977,2277299995.0
2005-07-04 18:00:00,1.75951,1.75977,1.75761,1.75849,22484279971.0
2005-07-04 18:30:00,1.75851,1.75914,1.7573,1.75771,10984849979.0
2005-07-04 19:00:00,1.75768,1.75861,1.75747,1.75792,9858289991.0
2005-07-04 19:30:00,1.75789,1.75849,1.75743,1.7579,7988949989.0
2005-07-04 20:00:00,1.7578,1.75812,1.75701,1.7571,6324500002.0
2005-07-04 20:30:00,1.75712,1.75771,1.75663,1.75732,9748319969.0
2005-07-04 21:00:00,1.75738,1.758,1.75722,1.75774,5152549998.0
2005-07-04 21:30:00,1.7578,1.75835,1.75747,1.75805,3929299999.0
2005-07-04 22:00:00,1.75803,1.75844,1.75775,1.7579,3493169994.0
2005-07-04 22:30:00,1.75812,1.75915,1.75739,1.75901,2639269991.0
2005-07-04 23:00:00,1.75902,1.75945,1.75766,1.75795,2379899989.0
2005-07-04 23:30:00,1.75788,1.7586,1.75738,1.75757,2176899996.0
2005-07-05 00:00:00,1.75816,1.75889,1.75772,1.75848,1419149997.0
2005-07-05 00:30:00,1.75845,1.75988,1.75812,1.7598,1363500000.0
2005-07-05 01:00:00,1.75983,1.76115,1.75981,1.7611,1464200009.0
2005-07-05 01:30:00,1.7612,1.7616,1.76084,1.7612,1459899993.0
2005-07-05 02:00:00,1.76124,1.76173,1.76063,1.76088,1583700000.0
2005-07-05 02:30:00,1.76085,1.76143,1.76062,1.76115,1696199999.0
2005-07-05 03:00:00,1.76124,1.76134,1.76023,1.7604,1516599993.0
2005-07-05 03:30:00,1.76045,1.76049,1.75864,1.76018,1172300001.0
2005-07-05 04:00:00,1.76023,1.7612,1.76015,1.76063,1698699998.0
2005-07-05 04:30:00,1.76056,1.76111,1.76049,1.76093,1471199997.0
2005-07-05 05:00:00,1.76093,1.76108,1.75913,1.75964,1579000002.0
2005-07-05 05:30:00,1.75976,1.76089,1.75966,1.76088,1555646986.0
2005-07-05 06:00:00,1.76097,1.76142,1.75998,1.76142,1621249997.0
2005-07-05 06:30:00,1.76139,1.76139,1.76058,1.76079,1739400004.0
2005-07-05 07:00:00,1.76099,1.76121,1.76006,1.76055,1614699991.0
2005-07-05 07:30:00,1.76058,1.76062,1.75749,1.75772,1699899994.0
2005-07-05 08:00:00,1.75769,1.75824,1.75511,1.75511,1855770002.0
2005-07-05 08:30:00,1.75504,1.75549,1.75222,1.75333,1935250004.0
2005-07-05 09:00:00,1.75322,1.7546,1.74999,1.7531,1672299994.0
2005-07-05 09:30:00,1.75288,1.75435,1.75237,1.75435,1718349998.0
2005-07-05 10:00:00,1.75427,1.75696,1.75248,1.75535,1681570009.0
2005-07-05 10:30:00,1.75531,1.76113,1.75478,1.7597,1771500008.0
2005-07-05 11:00:00,1.75983,1.76016,1.75697,1.75712,2037100001.0
2005-07-05 11:30:00,1.75708,1.75711,1.75524,1.7558,2181849997.0
2005-07-05 12:00:00,1.75575,1.75582,1.75391,1.75543,1957400000.0
2005-07-05 12:30:00,1.75553,1.75661,1.75408,1.75427,1764249994.0
2005-07-05 13:00:00,1.75423,1.75582,1.75413,1.7555,1971600003.0
2005-07-05 13:30:00,1.75544,1.75544,1.75132,1.75265,1908169995.0
2005-07-05 14:00:00,1.75277,1.75535,1.75269,1.75455,1604669999.0
2005-07-05 14:30:00,1.75468,1.75733,1.75457,1.75683,1670499996.0
2005-07-05 15:00:00,1.75672,1.75773,1.75595,1.7561,1888100000.0
2005-07-05 15:30:00,1.75603,1.75763,1.75567,1.75567,2022399995.0
2005-07-05 16:00:00,1.75584,1.75803,1.75584,1.75651,1964700004.0
2005-07-05 16:30:00,1.75638,1.75693,1.7539,1.75413,1814900001.0
2005-07-05 17:00:00,1.75405,1.75458,1.75127,1.75312,1780499986.0
2005-07-05 17:30:00,1.75315,1.75761,1.75307,1.75677,1708100002.0
2005-07-05 18:00:00,1.75666,1.75696,1.75494,1.7557,22643439987.0
2005-07-05 18:30:00,1.75578,1.75601,1.75379,1.75388,10308317005.0
2005-07-05 19:00:00,1.75388,1.75488,1.7538,1.75481,8809770022.0
2005-07-05 19:30:00,1.75478,1.75599,1.75443,1.75503,7968849994.0
2005-07-05 20:00:00,1.75499,1.75598,1.75379,1.75563,6643739977.0
2005-07-05 20:30:00,1.75513,1.75607,1.75513,1.75558,9229670004.0
2005-07-05 21:00:00,1.75565,1.75632,1.75555,1.75615,4740569997.0
2005-07-05 21:30:00,1.75626,1.75706,1.75601,1.75686,3998369993.0
2005-07-05 22:00:00,1.75694,1.75794,1.75655,1.75714,3472499995.0
2005-07-05 22:30:00,1.75714,1.75715,1.75595,1.75636,2244400009.0
2005-07-05 23:00:00,1.75596,1.7566,1.75539,1.75613,1797799994.0
2005-07-05 23:30:00,1.75605,1.75645,1.75558,1.75619,1370799995.0
2005-07-06 00:00:00,1.75615,1.75662,1.75566,1.75655,1328999997.0
2005-07-06 00:30:00,1.75655,1.7573,1.75642,1.75728,1584949989.0
2005-07-06 01:00:00,1.75735,1.75803,1.75725,1.75782,1170169997.0
2005-07-06 01:30:00,1.75787,1.75814,1.75701,1.7574,1375450000.0
2005-07-06 02:00:00,1.75754,1.75799,1.75707,1.75775,1495900007.0
2005-07-06 02:30:00,1.7577,1.75808,1.757,1.75768,1724900016.0
2005-07-06 03:00:00,1.75776,1.75791,1.75603,1.7564,1303300004.0
2005-07-06 03:30:00,1.75636,1.75646,1.75571,1.75588,1574300004.0
2005-07-06 04:00:00,1.75587,1.75629,1.75535,1.75575,1753100003.0
2005-07-06 04:30:00,1.75572,1.75642,1.7553,1.75595,1514296992.0
2005-07-06 05:00:00,1.75598,1.75635,1.75563,1.7563,1326400002.0
2005-07-06 05:30:00,1.75632,1.7565,1.75589,1.7563,1541099997.0
2005-07-06 06:00:00,1.75615,1.75716,1.75599,1.75699,1473799999.0
2005-07-06 06:30:00,1.7569,1.75707,1.7562,1.75666,1033599994.0
2005-07-06 07:00:00,1.75686,1.75755,1.75642,1.75689,1660099993.0
2005-07-06 07:30:00,1.75688,1.7605,1.75665,1.75889,1769099996.0
2005-07-06 08:00:00,1.75898,1.75998,1.75843,1.7597,2381746991.0
2005-07-06 08:30:00,1.75965,1.75971,1.7553,1.75568,1679100003.0
2005-07-06 09:00:00,1.75568,1.75738,1.75543,1.75704,1754699996.0
2005-07-06 09:30:00,1.75718,1.7591,1.75637,1.75849,1761049995.0
2005-07-06 10:00:00,1.75849,1.75869,1.7562,1.75636,1727699992.0
2005-07-06 10:30:00,1.75673,1.75837,1.75523,1.75658,1716550002.0
2005-07-06 11:00:00,1.7567,1.75696,1.75276,1.7535,1766600001.0
2005-07-06 11:30:00,1.75342,1.75381,1.75165,1.75358,2074800003.0
2005-07-06 12:00:00,1.75355,1.75443,1.75341,1.7537,1880900003.0
2005-07-06 12:30:00,1.7538,1.75509,1.75325,1.75472,2149549991.0
2005-07-06 13:00:00,1.75464,1.75499,1.75351,1.75412,1838320000.0
2005-07-06 13:30:00,1.75408,1.75526,1.75315,1.75441,1933999998.0
2005-07-06 14:00:00,1.75442,1.75618,1.75438,1.7555,1646800007.0
2005-07-06 14:30:00,1.75555,1.7556,1.75426,1.75426,1929899997.0
2005-07-06 15:00:00,1.75417,1.75466,1.75381,1.75411,2094100000.0
2005-07-06 15:30:00,1.75407,1.75635,1.75402,1.75558,2085669997.0
2005-07-06 16:00:00,1.7557,1.75765,1.75451,1.75713,2013199993.0
2005-07-06 16:30:00,1.75703,1.75808,1.75655,1.75769,2050599984.0
2005-07-06 17:00:00,1.7577,1.75838,1.75643,1.75702,1628800001.0
2005-07-06 17:30:00,1.75689,1.75993,1.75674,1.758,1567799995.0
2005-07-06 18:00:00,1.75821,1.75868,1.75687,1.7581,22508666969.0
2005-07-06 18:30:00,1.75803,1.75807,1.75699,1.75795,10301619987.0
2005-07-06 19:00:00,1.75803,1.75851,1.75782,1.7579,9714899994.0
2005-07-06 19:30:00,1.75789,1.75818,1.7573,1.75761,7804850017.0
2005-07-06 20:00:00,1.75759,1.75765,1.75651,1.75651,7130037006.0
2005-07-06 20:30:00,1.7565,1.75682,1.75536,1.75543,9491300003.0
2005-07-06 21:00:00,1.75543,1.75551,1.75435,1.75472,4884349994.0
2005-07-06 21:30:00,1.75462,1.75538,1.75444,1.75515,3503019988.0
2005-07-06 22:00:00,1.75522,1.7555,1.75452,1.75455,3437750009.0
2005-07-06 22:30:00,1.75462,1.75481,1.75343,1.75369,2363900003.0
2005-07-06 23:00:00,1.75353,1.75398,1.75205,1.75227,2206099996.0
2005-07-06 23:30:00,1.75224,1.75256,1.75144,1.75235,1485849995.0
2005-07-07 00:00:00,1.75236,1.75311,1.75192,1.75265,1569699997.0
2005-07-07 00:30:00,1.75269,1.75281,1.75155,1.75163,1533769996.0
2005-07-07 01:00:00,1.75164,1.75257,1.75075,1.75257,1627750004.0
2005-07-07 01:30:00,1.75265,1.75377,1.75237,1.75327,1653149998.0
2005-07-07 02:00:00,1.75325,1.75389,1.7532,1.75343,1672199995.0
2005-07-07 02:30:00,1.75338,1.75341,1.75166,1.75222,1743299988.0
2005-07-07 03:00:00,1.75225,1.75276,1.75179,1.75206,1372399997.0
2005-07-07 03:30:00,1.75227,1.75308,1.75206,1.75268,1702699993.0
2005-07-07 04:00:00,1.75265,1.75271,1.75162,1.75225,1571999997.0
2005-07-07 04:30:00,1.75218,1.75232,1.74686,1.74819,1549999999.0
2005-07-07 05:00:00,1.7482,1.75105,1.7482,1.75044,1539699992.0
2005-07-07 05:30:00,1.75032,1.75039,1.74946,1.7497,1768999998.0
2005-07-07 06:00:00,1.7498,1.7498,1.74874,1.74926,1611099997.0
2005-07-07 06:30:00,1.74931,1.75056,1.7493,1.75008,1316897001.0
2005-07-07 07:00:00,1.75032,1.75117,1.7502,1.75105,1672099996.0
2005-07-07 07:30:00,1.75101,1.7512,1.74963,1.7497,1563999992.0
2005-07-07 08:00:00,1.74963,1.75084,1.74909,1.75081,1784700007.0
2005-07-07 08:30:00,1.75087,1.75253,1.75042,1.75138,1740700000.0
2005-07-07 09:00:00,1.75165,1.7521,1.7506,1.7509,1905899998.0
2005-07-07 09:30:00,1.75082,1.75316,1.75073,1.75221,1902400000.0
2005-07-07 10:00:00,1.75223,1.75306,1.75106,1.75193,1826600004.0
2005-07-07 10:30:00,1.752,1.75347,1.75051,1.7512,2106300008.0
2005-07-07 11:00:00,1.75128,1.75293,1.74276,1.74483,2061900000.0
2005-07-07 11:30:00,1.74438,1.74754,1.74005,1.74153,2513049996.0
2005-07-07 12:00:00,1.74171,1.74483,1.74147,1.74408,2172499996.0
2005-07-07 12:30:00,1.74413,1.74628,1.74304,1.74488,2077799999.0
2005-07-07 13:00:00,1.74506,1.74714,1.7424,1.74507,1773800002.0
2005-07-07 13:30:00,1.74517,1.74577,1.74268,1.74534,1894299999.0
2005-07-07 14:00:00,1.74545,1.74556,1.74322,1.74452,1942699996.0
2005-07-07 14:30:00,1.74448,1.74551,1.74355,1.74533,1872246994.0
2005-07-07 15:00:00,1.74529,1.74573,1.74382,1.74467,2279699998.0
2005-07-07 15:30:00,1.74463,1.74499,1.7433,1.74433,2022799992.0
2005-07-07 16:00:00,1.74437,1.74468,1.74328,1.74328,1812647000.0
2005-07-07 16:30:00,1.74311,1.7434,1.74035,1.74116,1886399993.0
2005-07-07 17:00:00,1.74125,1.74337,1.74075,1.74126,1751100003.0
2005-07-07 17:30:00,1.74117,1.74147,1.74079,1.74145,1875800002.0
2005-07-07 18:00:00,1.74153,1.74255,1.74149,1.74212,22241206958.0
2005-07-07 18:30:00,1.7422,1.74255,1.74158,1.74158,10333999999.0
2005-07-07 19:00:00,1.74163,1.7424,1.74064,1.74223,9601569995.0
2005-07-07 19:30:00,1.74224,1.74405,1.74209,1.74291,8173699980.0
2005-07-07 20:00:00,1.74306,1.74307,1.74224,1.74297,6621250009.0
2005-07-07 20:30:00,1.74299,1.74363,1.74262,1.74338,10035993979.0
2005-07-07 21:00:00,1.74341,1.74352,1.74288,1.74335,4772220004.0
2005-07-07 21:30:00,1.74332,1.74347,1.74281,1.74306,3632696984.0
2005-07-07 22:00:00,1.74338,1.74441,1.74315,1.74407,3271949995.0
2005-07-07 22:30:00,1.74381,1.7443,1.7437,1.74415,2520600004.0
2005-07-07 23:00:00,1.74426,1.7446,1.74258,1.74343,1811869994.0
2005-07-07 23:30:00,1.74338,1.74365,1.743,1.74365,1163949999.0
2005-07-08 00:00:00,1.74363,1.74365,1.74185,1.74247,1468199999.0
2005-07-08 00:30:00,1.74211,1.74242,1.74185,1.7422,1526449999.0
2005-07-08 01:00:00,1.74208,1.74241,1.74095,1.74136,1355600004.0
2005-07-08 01:30:00,1.74142,1.74284,1.74101,1.74216,1615849991.0
2005-07-08 02:00:00,1.74243,1.74297,1.7415,1.74178,1787599998.0
2005-07-08 02:30:00,1.74182,1.74206,1.74093,1.74152,1638699998.0
2005-07-08 03:00:00,1.74152,1.74161,1.74072,1.74123,1465999992.0
2005-07-08 03:30:00,1.74146,1.74191,1.74065,1.74128,1843900004.0
2005-07-08 04:00:00,1.74128,1.74317,1.74128,1.74242,1557799999.0
2005-07-08 04:30:00,1.74225,1.7432,1.74117,1.7418,1413200000.0
2005-07-08 05:00:00,1.74143,1.7422,1.74118,1.74192,1560999991.0
2005-07-08 05:30:00,1.7419,1.74203,1.74127,1.7417,1416249993.0
2005-07-08 06:00:00,1.74175,1.74206,1.74147,1.74177,1578496999.0
2005-07-08 06:30:00,1.74158,1.74195,1.74124,1.74161,1533699994.0
2005-07-08 07:00:00,1.74172,1.74175,1.74112,1.74175,1400300019.0
2005-07-08 07:30:00,1.74182,1.74194,1.74103,1.74173,1491000003.0
2005-07-08 08:00:00,1.74173,1.74177,1.74038,1.7411,1875370005.0
2005-07-08 08:30:00,1.74106,1.74167,1.74022,1.74046,1804100005.0
2005-07-08 09:00:00,1.74052,1.74068,1.7364,1.73723,2116146997.0
2005-07-08 09:30:00,1.73701,1.73801,1.73617,1.73763,1651099999.0
2005-07-08 10:00:00,1.73767,1.73812,1.7367,1.7372,1898550001.0
2005-07-08 10:30:00,1.73743,1.73811,1.73686,1.73716,1924370000.0
2005-07-08 11:00:00,1.73711,1.73742,1.7367,1.7367,2053599993.0
2005-07-08 11:30:00,1.73663,1.7373,1.73582,1.73627,2383819997.0
2005-07-08 12:00:00,1.73623,1.73672,1.73491,1.73515,1854199991.0
2005-07-08 12:30:00,1.7352,1.7358,1.73367,1.73413,1622899991.0
2005-07-08 13:00:00,1.73414,1.73521,1.73339,1.73512,1992449998.0
2005-07-08 13:30:00,1.73513,1.73521,1.73433,1.73442,1991400010.0
2005-07-08 14:00:00,1.73446,1.73511,1.73373,1.73445,1959300001.0
2005-07-08 14:30:00,1.73537,1.73769,1.73096,1.73613,1860100003.0
2005-07-08 15:00:00,1.73588,1.74107,1.7358,1.73879,1819599993.0
2005-07-08 15:30:00,1.73875,1.7436,1.73875,1.7415,1962500007.0
2005-07-08 16:00:00,1.74143,1.74364,1.73945,1.74018,1842299990.0
2005-07-08 16:30:00,1.74003,1.74021,1.7359,1.7359,1954749991.0
2005-07-08 17:00:00,1.7358,1.73655,1.73541,1.73568,2119349996.0
2005-07-08 17:30:00,1.73557,1.73608,1.73498,1.73555,1753800002.0
2005-07-08 18:00:00,1.73574,1.73609,1.73536,1.73566,22534469980.0
2005-07-08 18:30:00,1.73568,1.73583,1.73329,1.73337,10344599997.0
2005-07-08 19:00:00,1.7334,1.73401,1.73249,1.73345,9549499998.0
2005-07-08 19:30:00,1.73343,1.73357,1.73282,1.73332,8269619989.0
2005-07-08 20:00:00,1.7333,1.73402,1.73291,1.7339,6289319985.0
2005-07-08 20:30:00,1.7339,1.73541,1.73338,1.73528,9602599978.0
2005-07-08 21:00:00,1.7354,1.73624,1.73521,1.73538,5162519999.0
2005-07-08 21:30:00,1.73575,1.73621,1.73512,1.73582,4228599992.0
2005-07-08 22:00:00,1.73592,1.73689,1.73592,1.73674,3437649983.0
2005-07-08 22:30:00,1.73676,1.73803,1.73666,1.73765,2447950004.0
2005-07-11 00:00:00,1.7369,1.7372,1.7357,1.7372,584400000.0
2005-07-11 00:30:00,1.7374,1.7378,1.7368,1.7378,1120100000.0
2005-07-11 01:00:00,1.738,1.7388,1.7376,1.7386,925300000.0
2005-07-11 01:30:00,1.7384,1.7387,1.7374,1.7374,1168800000.0
2005-07-11 02:00:00,1.73732,1.73816,1.73667,1.73812,1638499992.0
2005-07-11 02:30:00,1.73815,1.73833,1.73746,1.73805,1596999992.0
2005-07-11 03:00:00,1.73814,1.73913,1.73763,1.7389,1592700005.0
2005-07-11 03:30:00,1.73889,1.74038,1.73852,1.74038,1728700006.0
2005-07-11 04:00:00,1.74027,1.74245,1.74021,1.74225,1779300006.0
2005-07-11 04:30:00,1.74224,1.74389,1.74103,1.74178,1549549998.0
2005-07-11 05:00:00,1.74236,1.74305,1.74211,1.74243,1707500002.0
2005-07-11 05:30:00,1.74245,1.74276,1.74121,1.74267,1576249997.0
2005-07-11 06:00:00,1.74275,1.74282,1.74131,1.74207,1697300008.0
2005-07-11 06:30:00,1.74203,1.74402,1.74186,1.74359,1559299999.0
2005-07-11 07:00:00,1.74366,1.74383,1.7418,1.74185,1724300002.0
2005-07-11 07:30:00,1.74181,1.74233,1.74139,1.74158,1444200001.0
2005-07-11 08:00:00,1.74151,1.74326,1.74141,1.74277,1832700001.0
2005-07-11 08:30:00,1.74282,1.74397,1.74206,1.74209,1813200005.0
2005-07-11 09:00:00,1.74215,1.7422,1.74061,1.74186,1928199996.0
2005-07-11 09:30:00,1.74182,1.74424,1.74132,1.74342,1828499994.0
2005-07-11 10:00:00,1.74337,1.74601,1.7433,1.74334,1617400001.0
2005-07-11 10:30:00,1.7435,1.74423,1.74253,1.74412,1776969996.0
2005-07-11 11:00:00,1.74411,1.74448,1.74326,1.74435,1845569995.0
2005-07-11 11:30:00,1.74433,1.74441,1.74255,1.7433,2360900007.0
2005-07-11 12:00:00,1.74325,1.74333,1.74177,1.7425,1674899994.0
2005-07-11 12:30:00,1.74257,1.744,1.74245,1.74361,2000900007.0
2005-07-11 13:00:00,1.74348,1.74538,1.7429,1.745,2105399984.0
2005-07-11 13:30:00,1.74496,1.74589,1.74445,1.74579,1788700001.0
2005-07-11 14:00:00,1.74566,1.74566,1.74407,1.74509,1614650001.0
2005-07-11 14:30:00,1.74512,1.7453,1.74326,1.74372,1877399998.0
2005-07-11 15:00:00,1.7437,1.74497,1.74333,1.74438,1887950002.0
2005-07-11 15:30:00,1.74438,1.74635,1.74422,1.74603,2171170004.0
2005-07-11 16:00:00,1.74622,1.74905,1.74604,1.74846,1955299993.0
2005-07-11 16:30:00,1.74819,1.75533,1.74738,1.75513,2134816998.0
2005-07-11 17:00:00,1.75518,1.75852,1.75464,1.75703,2044199993.0
2005-07-11 17:30:00,1.75703,1.75817,1.75599,1.75599,1827647004.0
2005-07-11 18:00:00,1.7558,1.75767,1.7556,1.75746,22535536986.0
2005-07-11 18:30:00,1.75745,1.75752,1.75598,1.75648,10482819990.0
2005-07-11 19:00:00,1.75647,1.75834,1.7563,1.7581,9353049999.0
2005-07-11 19:30:00,1.75803,1.75818,1.75696,1.75783,7825669976.0
2005-07-11 20:00:00,1.7578,1.75879,1.75763,1.7586,6618320002.0
2005-07-11 20:30:00,1.75859,1.75867,1.7573,1.7581,9069319988.0
2005-07-11 21:00:00,1.75805,1.75806,1.75643,1.757,5467519979.0
2005-07-11 21:30:00,1.75698,1.7577,1.75635,1.75635,3886249992.0
2005-07-11 22:00:00,1.75643,1.75742,1.75604,1.75735,3470099995.0
2005-07-11 22:30:00,1.75735,1.75755,1.75686,1.75745,2408999988.0
2005-07-11 23:00:00,1.75731,1.75853,1.75699,1.75721,1869199991.0
2005-07-11 23:30:00,1.75725,1.75781,1.75668,1.75755,1060600004.0
2005-07-12 00:00:00,1.75753,1.75755,1.75686,1.75735,1464500002.0
2005-07-12 00:30:00,1.75735,1.75735,1.75566,1.75611,1441069999.0
2005-07-12 01:00:00,1.75616,1.75714,1.756,1.7562,1568100002.0
2005-07-12 01:30:00,1.75595,1.75631,1.75482,1.75492,1480299994.0
2005-07-12 02:00:00,1.75493,1.75599,1.7548,1.75597,1643449995.0
2005-07-12 02:30:00,1.756,1.75655,1.75552,1.75605,1746699996.0
2005-07-12 03:00:00,1.75611,1.7577,1.75544,1.75762,1447099993.0
2005-07-12 03:30:00,1.75758,1.76113,1.75747,1.76085,1590769998.0
2005-07-12 04:00:00,1.76075,1.76307,1.76044,1.76288,2079849991.0
2005-07-12 04:30:00,1.76297,1.76307,1.76131,1.76165,1724100005.0
2005-07-12 05:00:00,1.7616,1.76315,1.76092,1.76315,1493249997.0
2005-07-12 05:30:00,1.76295,1.76456,1.7625,1.76437,1716999994.0
2005-07-12 06:00:00,1.76431,1.7654,1.7634,1.76515,2108599999.0
2005-07-12 06:30:00,1.76525,1.76598,1.76396,1.76434,1476599997.0
2005-07-12 07:00:00,1.7643,1.76482,1.7634,1.76417,1782799994.0
2005-07-12 07:30:00,1.76411,1.76445,1.76245,1.76356,1627169992.0
2005-07-12 08:00:00,1.7635,1.76359,1.76221,1.76297,1976299981.0
2005-07-12 08:30:00,1.76303,1.76574,1.76293,1.76514,2022600007.0
2005-07-12 09:00:00,1.76513,1.76825,1.76417,1.76685,2090000008.0
2005-07-12 09:30:00,1.7667,1.76785,1.76643,1.7668,1777649992.0
2005-07-12 10:00:00,1.76674,1.76754,1.76524,1.76547,2073100002.0
2005-07-12 10:30:00,1.76561,1.7689,1.76503,1.76674,1950899998.0
2005-07-12 11:00:00,1.7667,1.76816,1.7666,1.76753,1944199994.0
2005-07-12 11:30:00,1.76755,1.7683,1.76646,1.76678,2316099991.0
2005-07-12 12:00:00,1.76662,1.76975,1.76629,1.76963,1640899996.0
2005-07-12 12:30:00,1.76965,1.77175,1.76764,1.76794,2134649999.0
2005-07-12 13:00:00,1.76788,1.76873,1.76613,1.76635,1915500006.0
2005-07-12 13:30:00,1.76621,1.76822,1.76564,1.76785,1744600002.0
2005-07-12 14:00:00,1.76794,1.76902,1.76757,1.7686,1974499991.0
2005-07-12 14:30:00,1.76862,1.76869,1.76695,1.76793,2102199997.0
2005-07-12 15:00:00,1.76777,1.77105,1.76761,1.77074,2042199997.0
2005-07-12 15:30:00,1.77077,1.77143,1.76873,1.77118,2091200006.0
2005-07-12 16:00:00,1.77118,1.77247,1.77035,1.7711,1647549995.0
2005-07-12 16:30:00,1.77081,1.773,1.77034,1.773,2039599991.0
2005-07-12 17:00:00,1.77332,1.7736,1.77095,1.77289,2054400000.0
2005-07-12 17:30:00,1.77306,1.7759,1.7729,1.77476,1857949994.0
2005-07-12 18:00:00,1.77444,1.77453,1.77272,1.77335,22408339952.0
2005-07-12 18:30:00,1.77336,1.77629,1.77311,1.77564,9695520009.0
2005-07-12 19:00:00,1.77552,1.77739,1.7753,1.77706,8842747003.0
2005-07-12 19:30:00,1.77708,1.77711,1.7761,1.77705,8056349983.0
2005-07-12 20:00:00,1.77705,1.77815,1.77624,1.77624,6284499998.0
2005-07-12 20:30:00,1.77624,1.77722,1.77623,1.77675,9204689993.0
2005-07-12 21:00:00,1.77676,1.77687,1.77622,1.77648,5053799985.0
2005-07-12 21:30:00,1.77652,1.77812,1.77648,1.77795,3857999990.0
2005-07-12 22:00:00,1.77791,1.77811,1.77744,1.77752,3564149992.0
2005-07-12 22:30:00,1.77758,1.77839,1.77741,1.77771,2329949988.0
2005-07-12 23:00:00,1.77765,1.77854,1.77743,1.77804,2079399999.0
2005-07-12 23:30:00,1.77804,1.77829,1.77726,1.77775,1107499994.0
2005-07-13 00:00:00,1.77769,1.77811,1.77664,1.77705,1498299998.0
2005-07-13 00:30:00,1.77702,1.77737,1.77616,1.77638,1647796996.0
2005-07-13 01:00:00,1.77615,1.77759,1.7761,1.77673,1596899998.0
2005-07-13 01:30:00,1.77671,1.77671,1.77402,1.77462,1666499996.0
2005-07-13 02:00:00,1.77467,1.77469,1.77359,1.77367,1707746996.0
2005-07-13 02:30:00,1.77358,1.77402,1.77323,1.77383,1593600000.0
2005-07-13 03:00:00,1.77401,1.77413,1.77287,1.77362,1548970003.0
2005-07-13 03:30:00,1.77369,1.77445,1.77362,1.77428,1380800002.0
2005-07-13 04:00:00,1.77425,1.77442,1.77316,1.77385,1423950002.0
2005-07-13 04:30:00,1.77343,1.77455,1.77343,1.77443,1570499994.0
2005-07-13 05:00:00,1.77447,1.77491,1.77405,1.77452,1634000003.0
2005-07-13 05:30:00,1.7745,1.77503,1.77413,1.77498,1343050002.0
2005-07-13 06:00:00,1.77501,1.77523,1.77427,1.77462,1549800002.0
2005-07-13 06:30:00,1.77463,1.77511,1.77415,1.7746,1506649998.0
2005-07-13 07:00:00,1.7746,1.77484,1.77344,1.77357,1617600003.0
2005-07-13 07:30:00,1.7736,1.7738,1.77265,1.77285,1732799992.0
2005-07-13 08:00:00,1.77276,1.77419,1.77269,1.77394,1862600003.0
2005-07-13 08:30:00,1.77408,1.77419,1.77277,1.77278,1956400001.0
2005-07-13 09:00:00,1.77297,1.77334,1.77079,1.77223,1641100000.0
2005-07-13 09:30:00,1.77228,1.77236,1.76655,1.76698,1791200001.0
2005-07-13 10:00:00,1.76676,1.76758,1.76593,1.76654,1551446989.0
2005-07-13 10:30:00,1.76613,1.76659,1.76318,1.76453,1792999997.0
2005-07-13 11:00:00,1.76461,1.7654,1.76315,1.76423,1945899994.0
2005-07-13 11:30:00,1.76405,1.76551,1.76309,1.76375,2081699992.0
2005-07-13 12:00:00,1.76379,1.76618,1.76379,1.76578,1780099997.0
2005-07-13 12:30:00,1.76581,1.76624,1.76513,1.76594,2233499998.0
2005-07-13 13:00:00,1.76587,1.76588,1.76456,1.7648,1994450002.0
2005-07-13 13:30:00,1.7648,1.76735,1.7648,1.76708,1847700002.0
2005-07-13 14:00:00,1.76718,1.76736,1.7658,1.76706,1682799998.0
2005-07-13 14:30:00,1.76655,1.76655,1.76143,1.76199,2108900002.0
2005-07-13 15:00:00,1.76175,1.76181,1.75699,1.75763,2306599997.0
2005-07-13 15:30:00,1.75768,1.75962,1.75768,1.75962,2015299997.0
2005-07-13 16:00:00,1.75968,1.75982,1.75717,1.75725,1804800000.0
2005-07-13 16:30:00,1.75705,1.75799,1.7548,1.7548,1971300006.0
2005-07-13 17:00:00,1.75437,1.75474,1.75235,1.75407,1517246988.0
2005-07-13 17:30:00,1.75412,1.75515,1.75353,1.75506,1578799996.0
2005-07-13 18:00:00,1.75495,1.75658,1.75492,1.75545,22991943947.0
2005-07-13 18:30:00,1.75547,1.75565,1.75473,1.75526,10225119982.0
2005-07-13 19:00:00,1.75532,1.75574,1.75502,1.7551,9602499994.0
2005-07-13 19:30:00,1.75506,1.75658,1.75398,1.75641,8268667003.0
2005-07-13 20:00:00,1.75662,1.75912,1.75662,1.75872,6503749997.0
2005-07-13 20:30:00,1.75875,1.76267,1.75852,1.76083,9587150014.0
2005-07-13 21:00:00,1.7608,1.76252,1.7598,1.76197,4808149998.0
2005-07-13 21:30:00,1.76206,1.76348,1.76184,1.76334,3425900000.0
2005-07-13 22:00:00,1.7634,1.76433,1.76325,1.76368,3344949994.0
2005-07-13 22:30:00,1.76368,1.76438,1.76351,1.76427,2097649999.0
2005-07-13 23:00:00,1.76467,1.76476,1.76356,1.76397,2017300000.0
2005-07-13 23:30:00,1.764,1.764,1.76295,1.76325,1216599999.0
2005-07-14 00:00:00,1.76323,1.76365,1.76228,1.76247,1363300003.0
2005-07-14 00:30:00,1.76233,1.7633,1.76128,1.76301,1595050003.0
2005-07-14 01:00:00,1.7633,1.76373,1.76123,1.76129,1723899997.0
2005-07-14 01:30:00,1.76122,1.76122,1.75966,1.76043,1528250006.0
2005-07-14 02:00:00,1.76048,1.76074,1.75882,1.75918,1654199999.0
2005-07-14 02:30:00,1.7591,1.76027,1.7591,1.75975,1501269991.0
2005-07-14 03:00:00,1.75982,1.76209,1.75962,1.76183,1572999996.0
2005-07-14 03:30:00,1.76189,1.76228,1.76103,1.76147,1760949997.0
2005-07-14 04:00:00,1.76152,1.76191,1.76041,1.76085,1933500003.0
2005-07-14 04:30:00,1.76086,1.76212,1.76071,1.76207,1356600004.0
2005-07-14 05:00:00,1.76206,1.7631,1.76197,1.7625,1393199996.0
2005-07-14 05:30:00,1.76248,1.76328,1.76235,1.76258,1272300004.0
2005-07-14 06:00:00,1.76262,1.76308,1.76204,1.76279,1521099995.0
2005-07-14 06:30:00,1.76271,1.76349,1.7625,1.7625,1402399989.0
2005-07-14 07:00:00,1.76263,1.76263,1.76162,1.76232,1946400008.0
2005-07-14 07:30:00,1.76237,1.76318,1.76227,1.76252,1944449995.0
2005-07-14 08:00:00,1.76258,1.76432,1.76244,1.76278,1887500010.0
2005-07-14 08:30:00,1.76272,1.76276,1.75981,1.7624,1749299998.0
2005-07-14 09:00:00,1.76262,1.76319,1.76106,1.76242,1771920006.0
2005-07-14 09:30:00,1.7624,1.76252,1.76136,1.76207,1791999999.0
2005-07-14 10:00:00,1.76201,1.76237,1.76051,1.76226,1692050004.0
2005-07-14 10:30:00,1.7622,1.7622,1.7604,1.76098,1722099997.0
2005-07-14 11:00:00,1.7608,1.76179,1.7608,1.76166,1735369996.0
2005-07-14 11:30:00,1.7616,1.76257,1.76018,1.76025,2445999987.0
2005-07-14 12:00:00,1.75998,1.76025,1.75706,1.75882,1964299996.0
2005-07-14 12:30:00,1.75878,1.75897,1.75747,1.75793,1826549989.0
2005-07-14 13:00:00,1.758,1.75936,1.758,1.75871,1726469997.0
2005-07-14 13:30:00,1.75867,1.75992,1.75807,1.75807,1536799997.0
2005-07-14 14:00:00,1.75804,1.75845,1.75703,1.75799,1750400002.0
2005-07-14 14:30:00,1.75722,1.76297,1.7564,1.76292,2162000003.0
2005-07-14 15:00:00,1.76303,1.76367,1.76099,1.76116,2048999995.0
2005-07-14 15:30:00,1.76112,1.76185,1.75975,1.76185,2012200002.0
2005-07-14 16:00:00,1.76213,1.76279,1.76071,1.76092,1965349999.0
2005-07-14 16:30:00,1.76097,1.76126,1.75982,1.76048,1681400000.0
2005-07-14 17:00:00,1.76038,1.76106,1.75901,1.75932,1966599997.0
2005-07-14 17:30:00,1.75963,1.75963,1.75739,1.75814,1655370000.0
2005-07-14 18:00:00,1.75821,1.75827,1.7571,1.75823,22568216981.0
2005-07-14 18:30:00,1.75812,1.75819,1.7573,1.7578,10842567004.0
2005-07-14 19:00:00,1.75785,1.75795,1.7563,1.75681,9394200003.0
2005-07-14 19:30:00,1.75685,1.75685,1.75466,1.75583,7982349983.0
2005-07-14 20:00:00,1.7558,1.7562,1.75532,1.7559,6324169996.0
2005-07-14 20:30:00,1.7559,1.75622,1.75469,1.75474,9745440007.0
2005-07-14 21:00:00,1.75485,1.75659,1.75477,1.75624,5182619990.0
2005-07-14 21:30:00,1.75618,1.75654,1.75554,1.75573,3540969998.0
2005-07-14 22:00:00,1.75583,1.7567,1.75547,1.75623,3073200004.0
2005-07-14 22:30:00,1.75636,1.75648,1.75554,1.75611,2689199991.0
2005-07-14 23:00:00,1.75615,1.7565,1.75517,1.75582,1944199994.0
2005-07-14 23:30:00,1.75582,1.75664,1.75555,1.7562,1423300000.0
2005-07-15 00:00:00,1.75624,1.75705,1.75624,1.75705,1325300003.0
2005-07-15 00:30:00,1.7571,1.75756,1.75672,1.75749,1729499996.0
2005-07-15 01:00:00,1.75745,1.75752,1.75659,1.75686,1812500001.0
2005-07-15 01:30:00,1.757,1.75705,1.75556,1.75685,1708949994.0
2005-07-15 02:00:00,1.75683,1.75702,1.75583,1.75647,1540150000.0
2005-07-15 02:30:00,1.75642,1.75812,1.7562,1.75798,1494046986.0
2005-07-15 03:00:00,1.75824,1.75894,1.75782,1.75823,1542900000.0
2005-07-15 03:30:00,1.75821,1.75837,1.75763,1.75779,1706000004.0
2005-07-15 04:00:00,1.75799,1.75819,1.75765,1.75795,1782599994.0
2005-07-15 04:30:00,1.75792,1.75815,1.75758,1.75793,1286099998.0
2005-07-15 05:00:00,1.75797,1.75805,1.75738,1.7579,1139700002.0
2005-07-15 05:30:00,1.75791,1.7612,1.75771,1.76021,1488350000.0
2005-07-15 06:00:00,1.7601,1.76147,1.75972,1.76111,1687149996.0
2005-07-15 06:30:00,1.76104,1.76124,1.75945,1.7599,1483100004.0
2005-07-15 07:00:00,1.75995,1.76039,1.75957,1.75995,1630200001.0
2005-07-15 07:30:00,1.75992,1.76052,1.75929,1.75961,1381499999.0
2005-07-15 08:00:00,1.75971,1.76221,1.75953,1.76202,1894100003.0
2005-07-15 08:30:00,1.76213,1.76334,1.76205,1.76218,1778499994.0
2005-07-15 09:00:00,1.76227,1.76337,1.76187,1.76265,1939999997.0
2005-07-15 09:30:00,1.76255,1.76314,1.76161,1.76245,1720599996.0
2005-07-15 10:00:00,1.76245,1.76319,1.76239,1.76277,1589099999.0
2005-07-15 10:30:00,1.76278,1.76344,1.76025,1.76066,1763199999.0
2005-07-15 11:00:00,1.76065,1.76205,1.7602,1.76099,1736999989.0
2005-07-15 11:30:00,1.76092,1.76137,1.7588,1.75933,2316346985.0
2005-07-15 12:00:00,1.75937,1.75966,1.75787,1.75848,1572700003.0
2005-07-15 12:30:00,1.75838,1.75933,1.75798,1.75933,1891399990.0
2005-07-15 13:00:00,1.75952,1.75952,1.75837,1.75908,1893400004.0
2005-07-15 13:30:00,1.75908,1.76143,1.75883,1.76063,1851700002.0
2005-07-15 14:00:00,1.76071,1.76094,1.75847,1.75859,1778849998.0
2005-07-15 14:30:00,1.75907,1.75924,1.75336,1.75406,1906000003.0
2005-07-15 15:00:00,1.7542,1.75441,1.75149,1.75199,2017999996.0
2005-07-15 15:30:00,1.7519,1.75363,1.7508,1.75363,1930270002.0
2005-07-15 16:00:00,1.75355,1.75385,1.75245,1.75373,1932546997.0
2005-07-15 16:30:00,1.75368,1.7556,1.75319,1.75365,1921250006.0
2005-07-15 17:00:00,1.75349,1.75457,1.75214,1.75413,1954450000.0
2005-07-15 17:30:00,1.75407,1.75425,1.75184,1.75207,1711900004.0
2005-07-15 18:00:00,1.75223,1.75248,1.75117,1.75235,23142496953.0
2005-07-15 18:30:00,1.75222,1.75358,1.752,1.7532,11237319996.0
2005-07-15 19:00:00,1.7532,1.75347,1.75241,1.7528,9540419988.0
2005-07-15 19:30:00,1.75276,1.75325,1.75217,1.75255,7871449977.0
2005-07-15 20:00:00,1.7525,1.75276,1.75217,1.75251,6204139988.0
2005-07-15 20:30:00,1.75254,1.75282,1.751,1.75155,9433799980.0
2005-07-15 21:00:00,1.75147,1.7516,1.75082,1.75151,5221699998.0
2005-07-15 21:30:00,1.75149,1.75223,1.75113,1.75183,4043050010.0
2005-07-15 22:00:00,1.75192,1.75272,1.75171,1.75237,3423599995.0
2005-07-15 22:30:00,1.75236,1.75236,1.75112,1.75154,2816299987.0
2005-07-18 00:00:00,1.7502,1.7506,1.75,1.7504,1438799988.0
2005-07-18 00:30:00,1.7506,1.7508,1.7502,1.7508,839299993.0
2005-07-18 01:00:00,1.7509,1.7513,1.7509,1.7512,959199992.0
2005-07-18 01:30:00,1.7513,1.7523,1.7513,1.7521,1918399984.0
2005-07-18 02:00:00,1.75212,1.75302,1.7516,1.75288,1579719998.0
2005-07-18 02:30:00,1.7528,1.75366,1.7526,1.75265,1706146994.0
2005-07-18 03:00:00,1.75255,1.7529,1.75177,1.7524,1105449997.0
2005-07-18 03:30:00,1.75239,1.75283,1.75188,1.75217,1656199998.0
2005-07-18 04:00:00,1.75211,1.75263,1.75178,1.75263,1754649998.0
2005-07-18 04:30:00,1.75255,1.75455,1.75239,1.75401,1244399999.0
2005-07-18 05:00:00,1.75397,1.75406,1.75295,1.75323,1567699999.0
2005-07-18 05:30:00,1.7532,1.75338,1.75276,1.75318,1470900002.0
2005-07-18 06:00:00,1.75328,1.75401,1.75272,1.75379,1353199994.0
2005-07-18 06:30:00,1.75375,1.7543,1.75343,1.7539,1618749997.0
2005-07-18 07:00:00,1.75405,1.75433,1.75351,1.75395,1444100001.0
2005-07-18 07:30:00,1.75395,1.75431,1.75308,1.75327,1488600005.0
2005-07-18 08:00:00,1.75367,1.75556,1.75291,1.75527,1917999998.0
2005-07-18 08:30:00,1.75517,1.75521,1.75088,1.75178,1589000002.0
2005-07-18 09:00:00,1.7518,1.75262,1.75048,1.75054,1657800001.0
2005-07-18 09:30:00,1.75048,1.75149,1.74856,1.74871,1715719997.0
2005-07-18 10:00:00,1.74845,1.74845,1.74601,1.74755,1735799995.0
2005-07-18 10:30:00,1.74773,1.74797,1.74641,1.74715,2183799998.0
2005-07-18 11:00:00,1.74718,1.74915,1.74695,1.74869,1842599997.0
2005-07-18 11:30:00,1.74858,1.7486,1.74721,1.74775,2098200000.0
2005-07-18 12:00:00,1.74769,1.7483,1.74727,1.7481,1694800002.0
2005-07-18 12:30:00,1.74809,1.74828,1.74544,1.74544,1969200005.0
2005-07-18 13:00:00,1.74548,1.74651,1.74548,1.74629,1904650005.0
2005-07-18 13:30:00,1.74626,1.7465,1.74545,1.74629,1744499995.0
2005-07-18 14:00:00,1.74631,1.74718,1.74586,1.7467,1859699995.0
2005-07-18 14:30:00,1.74678,1.74762,1.74655,1.74667,1769400004.0
2005-07-18 15:00:00,1.7464,1.74946,1.74634,1.74873,1897700000.0
2005-07-18 15:30:00,1.74876,1.75026,1.74837,1.7488,1951949992.0
2005-07-18 16:00:00,1.74881,1.75083,1.74831,1.74973,2036499997.0
2005-07-18 16:30:00,1.74965,1.75178,1.7484,1.75038,1726349995.0
2005-07-18 17:00:00,1.7504,1.75252,1.75039,1.75133,1668550001.0
2005-07-18 17:30:00,1.75131,1.75305,1.75131,1.75202,1935299997.0
2005-07-18 18:00:00,1.752,1.75263,1.75136,1.75187,22729759965.0
2005-07-18 18:30:00,1.7518,1.7518,1.75038,1.75038,10640690008.0
2005-07-18 19:00:00,1.75036,1.75039,1.74837,1.74846,9376050002.0
2005-07-18 19:30:00,1.74865,1.74948,1.74817,1.74948,8066249996.0
2005-07-18 20:00:00,1.74948,1.75001,1.74913,1.74974,6647549995.0
2005-07-18 20:30:00,1.74972,1.75064,1.74866,1.74882,9703299982.0
2005-07-18 21:00:00,1.74875,1.7492,1.74798,1.74828,5342650000.0
2005-07-18 21:30:00,1.74824,1.74824,1.74651,1.74667,3747100008.0
2005-07-18 22:00:00,1.74666,1.74812,1.74624,1.74812,3408400003.0
2005-07-18 22:30:00,1.74817,1.74845,1.74769,1.74826,2140999996.0
2005-07-18 23:00:00,1.74821,1.74902,1.74775,1.748,1877700004.0
2005-07-18 23:30:00,1.74795,1.74825,1.74751,1.74775,1421000006.0
2005-07-19 00:00:00,1.74764,1.74798,1.74731,1.7477,1201099994.0
2005-07-19 00:30:00,1.74771,1.74771,1.7463,1.7467,1428199995.0
2005-07-19 01:00:00,1.74655,1.74775,1.74646,1.7477,1553299999.0
2005-07-19 01:30:00,1.74776,1.74878,1.74757,1.74822,1766800000.0
2005-07-19 02:00:00,1.74824,1.74833,1.74644,1.74705,1269899999.0
2005-07-19 02:30:00,1.74708,1.74736,1.74669,1.74697,1665099998.0
2005-07-19 03:00:00,1.7469,1.74705,1.74593,1.74655,1329800007.0
2005-07-19 03:30:00,1.74651,1.74664,1.74572,1.74658,1557800007.0
2005-07-19 04:00:00,1.74658,1.74737,1.7462,1.74705,1518099991.0
2005-07-19 04:30:00,1.74714,1.74735,1.7468,1.74727,1184746999.0
2005-07-19 05:00:00,1.74732,1.74811,1.74679,1.74792,1432549999.0
2005-07-19 05:30:00,1.7479,1.74835,1.74683,1.74719,1668799999.0
2005-07-19 06:00:00,1.74725,1.74725,1.74507,1.74542,1959400002.0
2005-07-19 06:30:00,1.74536,1.74588,1.74296,1.74337,1675699993.0
2005-07-19 07:00:00,1.74343,1.74401,1.742,1.74237,2091999995.0
2005-07-19 07:30:00,1.74228,1.74315,1.74174,1.74201,1838299992.0
2005-07-19 08:00:00,1.74193,1.74403,1.74186,1.7423,1868799995.0
2005-07-19 08:30:00,1.7424,1.74253,1.73958,1.7401,1836999994.0
2005-07-19 09:00:00,1.74014,1.74021,1.73752,1.73914,2083799995.0
2005-07-19 09:30:00,1.73912,1.74046,1.7385,1.73984,1656599999.0
2005-07-19 10:00:00,1.73982,1.74048,1.73902,1.73983,1568599999.0
2005-07-19 10:30:00,1.73988,1.74164,1.73974,1.74066,1793400003.0
2005-07-19 11:00:00,1.7408,1.74348,1.74031,1.7432,1919500005.0
2005-07-19 11:30:00,1.74323,1.74367,1.74183,1.74227,2149349998.0
2005-07-19 12:00:00,1.74223,1.74234,1.74092,1.7411,1647400001.0
2005-07-19 12:30:00,1.74103,1.74103,1.73807,1.73837,2131699994.0
2005-07-19 13:00:00,1.73821,1.7396,1.73813,1.73945,1724899996.0
2005-07-19 13:30:00,1.73955,1.74023,1.73792,1.7384,1940749996.0
2005-07-19 14:00:00,1.73851,1.74135,1.73845,1.74134,1835000000.0
2005-07-19 14:30:00,1.7415,1.74192,1.73866,1.73891,1742900003.0
2005-07-19 15:00:00,1.7387,1.73941,1.73792,1.73796,2089149999.0
2005-07-19 15:30:00,1.7379,1.73818,1.73538,1.73566,1912800005.0
2005-07-19 16:00:00,1.73573,1.73671,1.73407,1.73436,2048499988.0
2005-07-19 16:30:00,1.7342,1.7382,1.7342,1.73716,1925770005.0
2005-07-19 17:00:00,1.73716,1.73909,1.73558,1.73599,1667820000.0
2005-07-19 17:30:00,1.73599,1.73776,1.73574,1.73587,1878400003.0
2005-07-19 18:00:00,1.7359,1.73861,1.73564,1.73807,22453409984.0
2005-07-19 18:30:00,1.73807,1.73928,1.7379,1.7379,11272146979.0
2005-07-19 19:00:00,1.73788,1.73841,1.7376,1.7383,8890440000.0
2005-07-19 19:30:00,1.7383,1.74121,1.73825,1.74103,7888599986.0
2005-07-19 20:00:00,1.74095,1.74159,1.74057,1.74138,6384869980.0
2005-07-19 20:30:00,1.74142,1.74173,1.74097,1.74122,9574549984.0
2005-07-19 21:00:00,1.74133,1.74137,1.7402,1.74055,4947549996.0
2005-07-19 21:30:00,1.74048,1.74048,1.73919,1.73963,3864246996.0
2005-07-19 22:00:00,1.73968,1.73975,1.73895,1.73953,3564699999.0
2005-07-19 22:30:00,1.73959,1.74005,1.73899,1.73995,2363699990.0
2005-07-19 23:00:00,1.73986,1.74051,1.73924,1.73982,2106049998.0
2005-07-19 23:30:00,1.73978,1.74023,1.73912,1.73957,1011000005.0
2005-07-20 00:00:00,1.73955,1.73964,1.73623,1.73643,1448699997.0
2005-07-20 00:30:00,1.7367,1.7371,1.7359,1.736,1708999998.0
2005-07-20 01:00:00,1.73602,1.73669,1.73598,1.7363,1422700008.0
2005-07-20 01:30:00,1.73615,1.73701,1.73602,1.73667,1701199996.0
2005-07-20 02:00:00,1.73672,1.73901,1.73656,1.73887,1685499994.0
2005-07-20 02:30:00,1.73881,1.74,1.73842,1.73842,1666350003.0
2005-07-20 03:00:00,1.73853,1.74082,1.73834,1.73936,1689399991.0
2005-07-20 03:30:00,1.7396,1.73978,1.73848,1.73969,1638999993.0
2005-07-20 04:00:00,1.73962,1.74058,1.73896,1.74018,1792900006.0
2005-07-20 04:30:00,1.74024,1.74052,1.73834,1.73857,1428799996.0
2005-07-20 05:00:00,1.73869,1.73965,1.73839,1.73942,1447300003.0
2005-07-20 05:30:00,1.7394,1.73958,1.73642,1.73645,1615300002.0
2005-07-20 06:00:00,1.73644,1.73707,1.73573,1.73667,1632899991.0
2005-07-20 06:30:00,1.73657,1.73771,1.73468,1.73761,1709900006.0
2005-07-20 07:00:00,1.7377,1.73812,1.73675,1.73812,1882399997.0
2005-07-20 07:30:00,1.73823,1.73857,1.73695,1.73812,1509099998.0
2005-07-20 08:00:00,1.73803,1.73803,1.73594,1.7367,1681599998.0
2005-07-20 08:30:00,1.73662,1.73728,1.73485,1.73601,1833400002.0
2005-07-20 09:00:00,1.73586,1.7374,1.73537,1.7374,1755599990.0
2005-07-20 09:30:00,1.7374,1.73936,1.73709,1.73826,1737900004.0
2005-07-20 10:00:00,1.73816,1.74243,1.738,1.74199,1765349987.0
2005-07-20 10:30:00,1.74041,1.74041,1.73286,1.73332,1859800001.0
2005-07-20 11:00:00,1.73332,1.73666,1.73225,1.73645,2038000008.0
2005-07-20 11:30:00,1.73646,1.73947,1.73639,1.73876,2253100002.0
2005-07-20 12:00:00,1.73864,1.73953,1.73848,1.73891,1982399995.0
2005-07-20 12:30:00,1.73888,1.74104,1.73883,1.73935,2026299997.0
2005-07-20 13:00:00,1.7394,1.74013,1.73864,1.74001,1901199995.0
2005-07-20 13:30:00,1.73988,1.73988,1.73728,1.73834,2069349995.0
2005-07-20 14:00:00,1.73847,1.7392,1.73609,1.73652,1774300000.0
2005-07-20 14:30:00,1.73672,1.73875,1.73532,1.73567,1949046999.0
2005-07-20 15:00:00,1.73565,1.73631,1.73525,1.73598,2068449992.0
2005-07-20 15:30:00,1.73603,1.73744,1.73603,1.73664,1911400003.0
2005-07-20 16:00:00,1.73669,1.7368,1.73653,1.73667,1859849997.0
2005-07-20 16:30:00,1.73659,1.73683,1.73634,1.73671,2028099998.0
2005-07-20 17:00:00,1.73662,1.73681,1.72869,1.73027,1920599999.0
2005-07-20 17:30:00,1.73022,1.73674,1.72798,1.73656,1758399995.0
2005-07-20 18:00:00,1.73666,1.73677,1.72858,1.72935,22351209969.0
2005-07-20 18:30:00,1.72936,1.72947,1.72843,1.72878,10911419981.0
2005-07-20 19:00:00,1.7287,1.734,1.72864,1.734,9800600007.0
2005-07-20 19:30:00,1.73417,1.73812,1.73417,1.73658,7580000006.0
2005-07-20 20:00:00,1.7366,1.74464,1.73646,1.74464,6497949999.0
2005-07-20 20:30:00,1.74468,1.74526,1.73994,1.74042,9470999986.0
2005-07-20 21:00:00,1.74028,1.74151,1.74014,1.74076,5269099997.0
2005-07-20 21:30:00,1.74053,1.74084,1.73947,1.74047,3938170003.0
2005-07-20 22:00:00,1.74046,1.74078,1.73989,1.74027,3555099993.0
2005-07-20 22:30:00,1.7403,1.74044,1.73704,1.73735,2412850004.0
2005-07-20 23:00:00,1.73719,1.73949,1.73678,1.73942,2363299995.0
2005-07-20 23:30:00,1.73943,1.74065,1.73907,1.73931,1272799995.0
2005-07-21 00:00:00,1.7393,1.74124,1.73917,1.74053,1590599995.0
2005-07-21 00:30:00,1.74049,1.74113,1.74013,1.74063,1289100000.0
2005-07-21 01:00:00,1.74054,1.74116,1.74044,1.74052,1414800002.0
2005-07-21 01:30:00,1.74031,1.74073,1.73942,1.74023,1716250002.0
2005-07-21 02:00:00,1.74015,1.74437,1.73977,1.74437,1599800004.0
2005-07-21 02:30:00,1.74423,1.74703,1.74408,1.74652,1858069993.0
2005-07-21 03:00:00,1.74657,1.74842,1.7459,1.7459,1675649992.0
2005-07-21 03:30:00,1.74595,1.74664,1.74536,1.74605,1379300003.0
2005-07-21 04:00:00,1.74601,1.74601,1.74477,1.74557,1662119990.0
2005-07-21 04:30:00,1.74545,1.74545,1.74279,1.743,1152499996.0
2005-07-21 05:00:00,1.74298,1.74374,1.74234,1.74306,1497599996.0
2005-07-21 05:30:00,1.74311,1.74389,1.74268,1.74379,1358200001.0
2005-07-21 06:00:00,1.7439,1.74429,1.74339,1.74374,1424999998.0
2005-07-21 06:30:00,1.74364,1.74536,1.7436,1.74489,1499199995.0
2005-07-21 07:00:00,1.74495,1.74544,1.7437,1.74395,1818649997.0
2005-07-21 07:30:00,1.74418,1.74436,1.74135,1.74242,1667949999.0
2005-07-21 08:00:00,1.7424,1.74265,1.74124,1.74183,1779799996.0
2005-07-21 08:30:00,1.74204,1.74578,1.74204,1.74573,1587999998.0
2005-07-21 09:00:00,1.74549,1.74839,1.74548,1.74733,1874800004.0
2005-07-21 09:30:00,1.74715,1.74735,1.74537,1.74607,1891499999.0
2005-07-21 10:00:00,1.74604,1.74604,1.74414,1.7448,1719650006.0
2005-07-21 10:30:00,1.74443,1.75153,1.74425,1.74793,1954900000.0
2005-07-21 11:00:00,1.74785,1.74788,1.74464,1.7466,1857699996.0
2005-07-21 11:30:00,1.74683,1.74772,1.74503,1.74637,1976999993.0
2005-07-21 12:00:00,1.74662,1.7469,1.74321,1.7465,1922760007.0
2005-07-21 12:30:00,1.7465,1.74745,1.74607,1.74707,1762900001.0
2005-07-21 13:00:00,1.74689,1.76065,1.74687,1.76065,1864969997.0
2005-07-21 13:30:00,1.76072,1.76131,1.75173,1.75819,2146500005.0
2005-07-21 14:00:00,1.75817,1.75835,1.74952,1.74983,1999299992.0
2005-07-21 14:30:00,1.75017,1.75033,1.74458,1.74983,1870399997.0
2005-07-21 15:00:00,1.75005,1.75053,1.74778,1.74822,2211399996.0
2005-07-21 15:30:00,1.74825,1.74884,1.74368,1.74472,1872149999.0
2005-07-21 16:00:00,1.74487,1.74839,1.74395,1.74492,2242199997.0
2005-07-21 16:30:00,1.74483,1.7481,1.74397,1.74584,2198999999.0
2005-07-21 17:00:00,1.74563,1.74732,1.74504,1.74732,2054599991.0
2005-07-21 17:30:00,1.74729,1.7485,1.74634,1.74659,1770499999.0
2005-07-21 18:00:00,1.74688,1.75012,1.74688,1.75005,22128539971.0
2005-07-21 18:30:00,1.75016,1.75334,1.74997,1.75289,10127896979.0
2005-07-21 19:00:00,1.75299,1.75674,1.75289,1.7557,9640299994.0
2005-07-21 19:30:00,1.75563,1.75927,1.75457,1.75886,7665200011.0
2005-07-21 20:00:00,1.75876,1.75929,1.75406,1.7556,6830099992.0
2005-07-21 20:30:00,1.75543,1.75563,1.752,1.75245,9306846980.0
2005-07-21 21:00:00,1.75242,1.75331,1.75096,1.75225,5111949999.0
2005-07-21 21:30:00,1.75228,1.75351,1.752,1.75347,3932799995.0
2005-07-21 22:00:00,1.75354,1.75408,1.75182,1.75185,3639549988.0
2005-07-21 22:30:00,1.75175,1.75214,1.75108,1.75125,2199466998.0
2005-07-21 23:00:00,1.75112,1.75231,1.75066,1.75189,2535550008.0
2005-07-21 23:30:00,1.75147,1.75303,1.75147,1.75242,1378700003.0
2005-07-22 00:00:00,1.75236,1.75302,1.75093,1.75302,1955500007.0
2005-07-22 00:30:00,1.75301,1.75361,1.75275,1.7531,1603200004.0
2005-07-22 01:00:00,1.75304,1.7532,1.75268,1.75268,1761000000.0
2005-07-22 01:30:00,1.75299,1.75352,1.75188,1.75338,1597000002.0
2005-07-22 02:00:00,1.75345,1.75427,1.75165,1.75187,1683300003.0
2005-07-22 02:30:00,1.75184,1.75302,1.75088,1.75109,1726900003.0
2005-07-22 03:00:00,1.75104,1.75297,1.75082,1.75266,1623150000.0
2005-07-22 03:30:00,1.7526,1.75379,1.75151,1.75336,1658946986.0
2005-07-22 04:00:00,1.75334,1.75403,1.75173,1.75179,1806399995.0
2005-07-22 04:30:00,1.75165,1.75248,1.75159,1.75217,1358170001.0
2005-07-22 05:00:00,1.75213,1.75283,1.75133,1.75283,1602300006.0
2005-07-22 05:30:00,1.75286,1.75297,1.75213,1.75277,1280799998.0
2005-07-22 06:00:00,1.75278,1.75292,1.75183,1.75191,2022699990.0
2005-07-22 06:30:00,1.75187,1.75243,1.75148,1.7519,1299600003.0
2005-07-22 07:00:00,1.75203,1.75237,1.75161,1.75237,1741200000.0
2005-07-22 07:30:00,1.75239,1.75382,1.75163,1.75361,1875799991.0
2005-07-22 08:00:00,1.75348,1.7562,1.75287,1.75444,1777349996.0
2005-07-22 08:30:00,1.75435,1.75459,1.75377,1.7545,1657600002.0
2005-07-22 09:00:00,1.75448,1.75494,1.75402,1.75438,1752800001.0
2005-07-22 09:30:00,1.75425,1.7544,1.75154,1.7521,1802316995.0
2005-07-22 10:00:00,1.7521,1.75389,1.7521,1.75322,1802899996.0
2005-07-22 10:30:00,1.75318,1.75437,1.7522,1.75357,1881250004.0
2005-07-22 11:00:00,1.75351,1.7568,1.75335,1.75547,2029349995.0
2005-07-22 11:30:00,1.75548,1.75684,1.75344,1.75457,2323970012.0
2005-07-22 12:00:00,1.75432,1.75466,1.75138,1.75138,1751199998.0
2005-07-22 12:30:00,1.75142,1.7522,1.74754,1.74789,1864619993.0
2005-07-22 13:00:00,1.74792,1.74977,1.74774,1.74977,1863550001.0
2005-07-22 13:30:00,1.74978,1.75088,1.74963,1.74963,2223750005.0
2005-07-22 14:00:00,1.74959,1.74964,1.745,1.7458,1766200001.0
2005-07-22 14:30:00,1.74578,1.74753,1.74557,1.74596,1606969996.0
2005-07-22 15:00:00,1.74599,1.74751,1.7448,1.74601,1902799991.0
2005-07-22 15:30:00,1.74592,1.74598,1.74125,1.74318,1852249999.0
2005-07-22 16:00:00,1.74321,1.74384,1.74115,1.74208,1906299993.0
2005-07-22 16:30:00,1.74198,1.74566,1.74198,1.74358,1644270005.0
2005-07-22 17:00:00,1.74351,1.74356,1.74052,1.74262,1946000001.0
2005-07-22 17:30:00,1.74239,1.74436,1.73903,1.7391,1612270000.0
2005-07-22 18:00:00,1.73918,1.74077,1.73563,1.73745,22609516998.0
2005-07-22 18:30:00,1.73745,1.73748,1.73556,1.73572,10611896970.0
2005-07-22 19:00:00,1.73578,1.73754,1.73569,1.73722,9183699981.0
2005-07-22 19:30:00,1.7373,1.73863,1.7371,1.73836,8030450002.0
2005-07-22 20:00:00,1.73828,1.73836,1.73723,1.7377,6733169990.0
2005-07-22 20:30:00,1.7377,1.73849,1.73686,1.73686,8847449993.0
2005-07-22 21:00:00,1.73688,1.73749,1.73614,1.73656,4811399990.0
2005-07-22 21:30:00,1.73647,1.73759,1.73627,1.73748,3824050009.0
2005-07-22 22:00:00,1.7374,1.73809,1.73708,1.73794,3464699996.0
2005-07-22 22:30:00,1.73798,1.73862,1.73733,1.73862,2777399992.0
2005-07-25 00:00:00,1.7376,1.7376,1.7361,1.7366,1016400000.0
2005-07-25 00:30:00,1.7365,1.7368,1.7359,1.7368,1064800000.0
2005-07-25 01:00:00,1.7367,1.7384,1.7363,1.738,968000000.0
2005-07-25 01:30:00,1.7382,1.7392,1.738,1.7391,1113200000.0
2005-07-25 02:00:00,1.73893,1.73898,1.73596,1.73701,1591800006.0
2005-07-25 02:30:00,1.7369,1.73798,1.73677,1.73745,1651399995.0
2005-07-25 03:00:00,1.73752,1.73778,1.7371,1.73718,1269800005.0
2005-07-25 03:30:00,1.73677,1.73739,1.7357,1.73622,1442700005.0
2005-07-25 04:00:00,1.7367,1.73701,1.7354,1.7359,1940000000.0
2005-07-25 04:30:00,1.73581,1.73617,1.73568,1.73604,1011600000.0
2005-07-25 05:00:00,1.73605,1.73686,1.73595,1.73662,1415550001.0
2005-07-25 05:30:00,1.73663,1.73711,1.73625,1.73663,1565499997.0
2005-07-25 06:00:00,1.73662,1.73662,1.73607,1.73657,1517899989.0
2005-07-25 06:30:00,1.7365,1.73755,1.73649,1.7373,1365499990.0
2005-07-25 07:00:00,1.73733,1.73746,1.73701,1.73713,1502600003.0
2005-07-25 07:30:00,1.73685,1.73716,1.73613,1.73703,1411600002.0
2005-07-25 08:00:00,1.737,1.73712,1.73618,1.73678,1624870000.0
2005-07-25 08:30:00,1.73685,1.73717,1.73303,1.73537,1688650002.0
2005-07-25 09:00:00,1.73533,1.73545,1.73354,1.73404,1925839991.0
2005-07-25 09:30:00,1.7338,1.73649,1.73375,1.73637,1830999998.0
2005-07-25 10:00:00,1.73615,1.73713,1.73507,1.73687,1715700005.0
2005-07-25 10:30:00,1.73693,1.73929,1.73693,1.7379,1580199993.0
2005-07-25 11:00:00,1.7379,1.73849,1.73725,1.73844,1694400000.0
2005-07-25 11:30:00,1.73835,1.74,1.73795,1.74,2369399998.0
2005-07-25 12:00:00,1.73997,1.74066,1.73795,1.73873,2048299994.0
2005-07-25 12:30:00,1.73877,1.74011,1.73816,1.73866,1928400003.0
2005-07-25 13:00:00,1.7387,1.73946,1.7383,1.73895,1816399996.0
2005-07-25 13:30:00,1.73889,1.7393,1.73715,1.73782,1991200002.0
2005-07-25 14:00:00,1.73781,1.73806,1.73728,1.73798,1699450001.0
2005-07-25 14:30:00,1.73802,1.73919,1.7379,1.73836,1873199997.0
2005-07-25 15:00:00,1.73838,1.74006,1.73792,1.73941,1821000004.0
2005-07-25 15:30:00,1.73915,1.74037,1.73833,1.7399,1822799997.0
2005-07-25 16:00:00,1.7399,1.74344,1.73954,1.74338,1866599989.0
2005-07-25 16:30:00,1.74314,1.74477,1.743,1.74402,2008199993.0
2005-07-25 17:00:00,1.74387,1.74428,1.74233,1.74331,1764450000.0
2005-07-25 17:30:00,1.7432,1.74681,1.7432,1.74499,1685000003.0
2005-07-25 18:00:00,1.74513,1.74673,1.74505,1.74565,22697389976.0
2005-07-25 18:30:00,1.74565,1.74656,1.745,1.74542,10643149974.0
2005-07-25 19:00:00,1.74546,1.74624,1.74478,1.7454,8790119998.0
2005-07-25 19:30:00,1.74537,1.74559,1.74422,1.7445,8079169985.0
2005-07-25 20:00:00,1.7445,1.74592,1.74431,1.74588,6379949991.0
2005-07-25 20:30:00,1.7459,1.74681,1.74523,1.74657,9515489998.0
2005-07-25 21:00:00,1.74655,1.74705,1.74613,1.74682,4793199999.0
2005-07-25 21:30:00,1.74678,1.74708,1.7462,1.74673,3701699997.0
2005-07-25 22:00:00,1.7468,1.74691,1.74632,1.74635,3333099993.0
2005-07-25 22:30:00,1.74637,1.74637,1.74528,1.74553,2134399998.0
2005-07-25 23:00:00,1.74522,1.74708,1.74519,1.74672,1961899993.0
2005-07-25 23:30:00,1.74672,1.74707,1.746,1.7468,1481299993.0
2005-07-26 00:00:00,1.74682,1.74698,1.74574,1.74614,1218249991.0
2005-07-26 00:30:00,1.74595,1.74613,1.7445,1.74509,1405099996.0
2005-07-26 01:00:00,1.74512,1.7453,1.74406,1.7444,1782099996.0
2005-07-26 01:30:00,1.74447,1.74486,1.74317,1.74338,1530599998.0
2005-07-26 02:00:00,1.74343,1.7445,1.74306,1.74425,1670946990.0
2005-07-26 02:30:00,1.74418,1.74455,1.74377,1.744,1862599987.0
2005-07-26 03:00:00,1.74403,1.74452,1.74365,1.74402,1469100001.0
2005-07-26 03:30:00,1.74408,1.74431,1.74278,1.74298,1680999994.0
2005-07-26 04:00:00,1.74295,1.74365,1.7426,1.74314,1491699996.0
2005-07-26 04:30:00,1.74315,1.74329,1.74096,1.74211,1547049992.0
2005-07-26 05:00:00,1.74204,1.74218,1.74108,1.74143,1569799991.0
2005-07-26 05:30:00,1.74138,1.74215,1.74119,1.74191,1536319999.0
2005-07-26 06:00:00,1.74198,1.74251,1.74153,1.74219,2030800002.0
2005-07-26 06:30:00,1.74216,1.74285,1.74143,1.74249,1573000006.0
2005-07-26 07:00:00,1.74267,1.7427,1.74181,1.7422,1781969999.0
2005-07-26 07:30:00,1.74215,1.74295,1.74171,1.74182,1472449999.0
2005-07-26 08:00:00,1.74195,1.74447,1.74182,1.74439,1661199993.0
2005-07-26 08:30:00,1.74418,1.74581,1.74224,1.74233,1868999990.0
2005-07-26 09:00:00,1.74243,1.743,1.74141,1.743,1658299990.0
2005-07-26 09:30:00,1.74309,1.7439,1.74104,1.74265,1749900000.0
2005-07-26 10:00:00,1.74241,1.74271,1.73902,1.73957,1834800003.0
2005-07-26 10:30:00,1.7397,1.73973,1.73595,1.73771,1837200000.0
2005-07-26 11:00:00,1.73762,1.73784,1.73624,1.73666,1633200005.0
2005-07-26 11:30:00,1.73657,1.73758,1.73635,1.73758,2083550004.0
2005-07-26 12:00:00,1.73792,1.73939,1.73765,1.73904,2032646988.0
2005-07-26 12:30:00,1.73885,1.73931,1.73669,1.73929,1992199992.0
2005-07-26 13:00:00,1.73935,1.74014,1.73824,1.7389,1991069997.0
2005-07-26 13:30:00,1.73889,1.74007,1.73746,1.73955,1961900005.0
2005-07-26 14:00:00,1.73964,1.73986,1.73725,1.73764,1813700003.0
2005-07-26 14:30:00,1.73771,1.73797,1.7358,1.73632,1663199991.0
2005-07-26 15:00:00,1.7363,1.73858,1.73471,1.73496,2038099994.0
2005-07-26 15:30:00,1.73493,1.73743,1.73493,1.73572,1876899992.0
2005-07-26 16:00:00,1.73599,1.74042,1.73599,1.73962,2013966990.0
2005-07-26 16:30:00,1.73958,1.74151,1.73958,1.74151,1800039996.0
2005-07-26 17:00:00,1.74146,1.74352,1.74103,1.74195,1987549994.0
2005-07-26 17:30:00,1.74202,1.74245,1.73936,1.73956,1924599986.0
2005-07-26 18:00:00,1.73956,1.74149,1.73956,1.74143,22192799979.0
2005-07-26 18:30:00,1.74141,1.74179,1.7403,1.74129,10435049986.0
2005-07-26 19:00:00,1.74137,1.74224,1.74087,1.74166,9345216976.0
2005-07-26 19:30:00,1.74173,1.74191,1.73969,1.7412,7741056991.0
2005-07-26 20:00:00,1.74119,1.74122,1.73994,1.74039,6574939997.0
2005-07-26 20:30:00,1.7404,1.74065,1.73957,1.74006,9253896980.0
2005-07-26 21:00:00,1.74029,1.74042,1.73931,1.7394,5028146997.0
2005-07-26 21:30:00,1.73935,1.73938,1.73704,1.73842,4085800016.0
2005-07-26 22:00:00,1.73849,1.7388,1.73792,1.73833,3667950004.0
2005-07-26 22:30:00,1.73838,1.73878,1.7368,1.73711,2431199992.0
2005-07-26 23:00:00,1.73688,1.73816,1.73657,1.73705,1941900003.0
2005-07-26 23:30:00,1.73702,1.73759,1.73669,1.73757,1139070001.0
2005-07-27 00:00:00,1.73749,1.73763,1.73632,1.73669,1321799997.0
2005-07-27 00:30:00,1.73675,1.73691,1.73621,1.7363,1524399996.0
2005-07-27 01:00:00,1.73648,1.73736,1.73648,1.73709,1422300000.0
2005-07-27 01:30:00,1.73715,1.73803,1.73682,1.73728,1524270003.0
2005-07-27 02:00:00,1.73738,1.73803,1.73718,1.73793,1786200000.0
2005-07-27 02:30:00,1.73793,1.73833,1.73681,1.737,1871900004.0
2005-07-27 03:00:00,1.73729,1.73751,1.73634,1.7365,1740400009.0
2005-07-27 03:30:00,1.73663,1.73675,1.73567,1.73668,1590599992.0
2005-07-27 04:00:00,1.73664,1.73677,1.7359,1.73628,1527869998.0
2005-07-27 04:30:00,1.73622,1.73642,1.73574,1.73615,1683200004.0
2005-07-27 05:00:00,1.73615,1.7365,1.73553,1.73602,1796549997.0
2005-07-27 05:30:00,1.73639,1.73642,1.73583,1.73628,1782699996.0
2005-07-27 06:00:00,1.73632,1.73636,1.73512,1.73547,1582199999.0
2005-07-27 06:30:00,1.73538,1.73633,1.73523,1.7361,1435199998.0
2005-07-27 07:00:00,1.73627,1.73643,1.73569,1.73569,1761970001.0
2005-07-27 07:30:00,1.7358,1.7361,1.73545,1.73575,1418899999.0
2005-07-27 08:00:00,1.73572,1.73654,1.73492,1.73631,1926569999.0
2005-07-27 08:30:00,1.73608,1.73643,1.73539,1.73618,1846000004.0
2005-07-27 09:00:00,1.73617,1.73618,1.73348,1.73405,1773799995.0
2005-07-27 09:30:00,1.73393,1.73484,1.73362,1.73367,1988700000.0
2005-07-27 10:00:00,1.73373,1.73597,1.73369,1.73531,1796769994.0
2005-07-27 10:30:00,1.73543,1.7389,1.73543,1.73797,2031269998.0
2005-07-27 11:00:00,1.73788,1.73849,1.73579,1.73627,2142500006.0
2005-07-27 11:30:00,1.7362,1.73834,1.73591,1.73823,2449100004.0
2005-07-27 12:00:00,1.73817,1.73884,1.73742,1.73845,1904799998.0
2005-07-27 12:30:00,1.7384,1.73876,1.73728,1.73749,1948499989.0
2005-07-27 13:00:00,1.73759,1.73965,1.7375,1.73858,2139899999.0
2005-07-27 13:30:00,1.73857,1.73869,1.7378,1.7378,1892899992.0
2005-07-27 14:00:00,1.73784,1.73807,1.73617,1.73666,1774600001.0
2005-07-27 14:30:00,1.73657,1.74256,1.73418,1.74099,1862000001.0
2005-07-27 15:00:00,1.741,1.7445,1.74049,1.74301,1915099997.0
2005-07-27 15:30:00,1.74292,1.74357,1.74043,1.74139,2106599995.0
2005-07-27 16:00:00,1.74142,1.7437,1.74129,1.7425,1869500008.0
2005-07-27 16:30:00,1.74247,1.74375,1.74183,1.74212,1658900002.0
2005-07-27 17:00:00,1.74231,1.74388,1.74115,1.7438,2093600008.0
2005-07-27 17:30:00,1.74389,1.74415,1.74298,1.74346,1432599988.0
2005-07-27 18:00:00,1.7436,1.74446,1.74349,1.74435,22805819974.0
2005-07-27 18:30:00,1.74426,1.74438,1.74209,1.74209,10781950019.0
2005-07-27 19:00:00,1.74213,1.74341,1.7421,1.74307,9396196997.0
2005-07-27 19:30:00,1.74305,1.74558,1.74291,1.74524,7523200002.0
2005-07-27 20:00:00,1.74522,1.74706,1.74515,1.7466,6471146982.0
2005-07-27 20:30:00,1.7466,1.74717,1.74599,1.7463,9111196988.0
2005-07-27 21:00:00,1.74613,1.74633,1.7455,1.74623,4836900004.0
2005-07-27 21:30:00,1.74625,1.74625,1.74463,1.74505,3712670000.0
2005-07-27 22:00:00,1.7451,1.74525,1.74444,1.74457,3307549997.0
2005-07-27 22:30:00,1.74459,1.7447,1.7432,1.74426,2202950003.0
2005-07-27 23:00:00,1.74382,1.74452,1.74337,1.74404,2022999986.0
2005-07-27 23:30:00,1.74402,1.74418,1.74296,1.74305,1303700004.0
2005-07-28 00:00:00,1.74311,1.74362,1.742,1.74258,1287499995.0
2005-07-28 00:30:00,1.74263,1.74311,1.74237,1.7426,1516999995.0
2005-07-28 01:00:00,1.74258,1.74418,1.74255,1.74398,1310600000.0
2005-07-28 01:30:00,1.74402,1.74417,1.74321,1.74348,1919600005.0
2005-07-28 02:00:00,1.7435,1.74523,1.74334,1.74395,1733950001.0
2005-07-28 02:30:00,1.7441,1.74455,1.74226,1.7426,1677200004.0
2005-07-28 03:00:00,1.74264,1.7441,1.74231,1.7426,1728099990.0
2005-07-28 03:30:00,1.74243,1.74294,1.74187,1.742,1398300004.0
2005-07-28 04:00:00,1.74195,1.74273,1.74151,1.74239,1692199999.0
2005-07-28 04:30:00,1.74236,1.74261,1.74138,1.74184,1627699993.0
2005-07-28 05:00:00,1.742,1.74281,1.74172,1.74272,1381800004.0
2005-07-28 05:30:00,1.74271,1.7431,1.74186,1.7423,1628199989.0
2005-07-28 06:00:00,1.74226,1.74277,1.74202,1.74221,2133749994.0
2005-07-28 06:30:00,1.74217,1.74269,1.74172,1.74247,1176200008.0
2005-07-28 07:00:00,1.74265,1.74346,1.74219,1.74295,1630299995.0
2005-07-28 07:30:00,1.74295,1.74322,1.74222,1.74262,1290500006.0
2005-07-28 08:00:00,1.74275,1.74473,1.74182,1.7422,1660400004.0
2005-07-28 08:30:00,1.7422,1.74351,1.74194,1.74263,1722199997.0
2005-07-28 09:00:00,1.74262,1.74264,1.74034,1.74107,1884300006.0
2005-07-28 09:30:00,1.74108,1.74259,1.74084,1.74255,1819949995.0
2005-07-28 10:00:00,1.74252,1.74283,1.74134,1.74227,1753896996.0
2005-07-28 10:30:00,1.74216,1.74431,1.74213,1.74397,2051799997.0
2005-07-28 11:00:00,1.74418,1.74477,1.74393,1.74404,1860800001.0
2005-07-28 11:30:00,1.74402,1.74411,1.74209,1.74257,1957300000.0
2005-07-28 12:00:00,1.74278,1.74396,1.74226,1.7429,1907899995.0
2005-07-28 12:30:00,1.74301,1.74603,1.74297,1.74596,2138520005.0
2005-07-28 13:00:00,1.74632,1.74999,1.74632,1.74887,1729600006.0
2005-07-28 13:30:00,1.74885,1.75153,1.74802,1.75071,1856999999.0
2005-07-28 14:00:00,1.75074,1.7526,1.75049,1.75183,1605750001.0
2005-07-28 14:30:00,1.752,1.75244,1.75042,1.7513,1725599988.0
2005-07-28 15:00:00,1.75129,1.75393,1.75062,1.75178,2077399993.0
2005-07-28 15:30:00,1.75172,1.75249,1.74976,1.7498,2017299999.0
2005-07-28 16:00:00,1.74998,1.75104,1.74882,1.75037,1804399992.0
2005-07-28 16:30:00,1.75007,1.75191,1.74988,1.75191,1828369985.0
2005-07-28 17:00:00,1.7518,1.75437,1.75111,1.75437,1935269995.0
2005-07-28 17:30:00,1.75449,1.75545,1.75407,1.75478,1941699994.0
2005-07-28 18:00:00,1.75488,1.75803,1.75482,1.75756,22603169999.0
2005-07-28 18:30:00,1.75758,1.75953,1.75751,1.75783,10784549993.0
2005-07-28 19:00:00,1.75786,1.75866,1.75667,1.75783,9089050011.0
2005-07-28 19:30:00,1.75778,1.75799,1.75705,1.75783,8019249994.0
2005-07-28 20:00:00,1.75781,1.75891,1.7577,1.75839,6738800011.0
2005-07-28 20:30:00,1.75835,1.75835,1.75514,1.75614,9912819990.0
2005-07-28 21:00:00,1.75602,1.75665,1.75562,1.75635,4979296994.0
2005-07-28 21:30:00,1.75634,1.75648,1.75515,1.75596,3643800003.0
2005-07-28 22:00:00,1.75605,1.75655,1.75505,1.75506,3674120006.0
2005-07-28 22:30:00,1.75515,1.75579,1.75491,1.75545,2359069995.0
2005-07-28 23:00:00,1.75562,1.75584,1.7549,1.7556,2372799982.0
2005-07-28 23:30:00,1.75557,1.75573,1.75478,1.75525,1416600003.0
2005-07-29 00:00:00,1.75523,1.75535,1.7546,1.75523,1777600000.0
2005-07-29 00:30:00,1.75503,1.7554,1.75476,1.75515,1787949997.0
2005-07-29 01:00:00,1.75508,1.75541,1.75484,1.75517,1564899995.0
2005-07-29 01:30:00,1.7551,1.7551,1.75369,1.75455,1732169998.0
2005-07-29 02:00:00,1.75446,1.75563,1.75424,1.75563,1454299994.0
2005-07-29 02:30:00,1.75558,1.7558,1.75497,1.7558,1639800004.0
2005-07-29 03:00:00,1.75597,1.75637,1.75494,1.75589,1645049993.0
2005-07-29 03:30:00,1.75592,1.75621,1.75445,1.75458,1909600006.0
2005-07-29 04:00:00,1.75452,1.75461,1.75397,1.75453,1787200004.0
2005-07-29 04:30:00,1.75452,1.75457,1.75384,1.75439,1045600000.0
2005-07-29 05:00:00,1.75442,1.75473,1.75387,1.7545,1300270008.0
2005-07-29 05:30:00,1.75465,1.75465,1.75369,1.75401,1883799996.0
2005-07-29 06:00:00,1.75415,1.75443,1.75368,1.75424,1683200002.0
2005-07-29 06:30:00,1.7542,1.75452,1.75378,1.754,1504600002.0
2005-07-29 07:00:00,1.7539,1.75436,1.75372,1.75384,1695899999.0
2005-07-29 07:30:00,1.75409,1.75491,1.75375,1.75491,1486500001.0
2005-07-29 08:00:00,1.75501,1.75575,1.75413,1.75515,1866599999.0
2005-07-29 08:30:00,1.75507,1.75549,1.75382,1.75417,1789699989.0
2005-07-29 09:00:00,1.75412,1.75543,1.75383,1.75543,1765846991.0
2005-07-29 09:30:00,1.75537,1.75548,1.75268,1.75355,1882099993.0
2005-07-29 10:00:00,1.75357,1.75445,1.75182,1.75435,1989999995.0
2005-07-29 10:30:00,1.75395,1.75483,1.75143,1.75299,1647550004.0
2005-07-29 11:00:00,1.753,1.75332,1.75158,1.7523,1712950004.0
2005-07-29 11:30:00,1.75245,1.75359,1.75204,1.75359,1973199999.0
2005-07-29 12:00:00,1.75349,1.75431,1.7524,1.75242,1703350001.0
2005-07-29 12:30:00,1.75242,1.75642,1.75242,1.7555,1851340002.0
2005-07-29 13:00:00,1.7556,1.75681,1.75517,1.7554,1917400004.0
2005-07-29 13:30:00,1.75525,1.75531,1.75287,1.75387,1878950006.0
2005-07-29 14:00:00,1.75402,1.75486,1.75377,1.75451,1601096994.0
2005-07-29 14:30:00,1.75495,1.76039,1.7542,1.75767,1594899997.0
2005-07-29 15:00:00,1.75768,1.75935,1.7563,1.75875,2095699997.0
2005-07-29 15:30:00,1.75877,1.75956,1.75686,1.75775,1998599992.0
2005-07-29 16:00:00,1.75753,1.75787,1.75615,1.75721,1797249994.0
2005-07-29 16:30:00,1.75713,1.7608,1.75713,1.76054,1940399996.0
2005-07-29 17:00:00,1.76044,1.76046,1.7559,1.75787,2021350005.0
2005-07-29 17:30:00,1.75792,1.75905,1.75699,1.75893,1810450000.0
2005-07-29 18:00:00,1.75901,1.75941,1.75697,1.75775,22337640965.0
2005-07-29 18:30:00,1.75778,1.75853,1.75743,1.75835,10891449986.0
2005-07-29 19:00:00,1.75844,1.75923,1.75841,1.75916,9781049996.0
2005-07-29 19:30:00,1.75881,1.75928,1.75829,1.75871,7769416994.0
2005-07-29 20:00:00,1.7587,1.7591,1.75692,1.75708,6496089990.0
2005-07-29 20:30:00,1.75719,1.75808,1.75661,1.75692,9620219991.0
2005-07-29 21:00:00,1.75685,1.75795,1.75669,1.75758,5229799989.0
2005-07-29 21:30:00,1.75758,1.75793,1.75686,1.75725,3896750007.0
2005-07-29 22:00:00,1.7573,1.75798,1.75713,1.75778,3400716990.0
2005-07-29 22:30:00,1.75776,1.75782,1.75697,1.75739,2931299992.0
2005-08-01 00:00:00,1.7557,1.7559,1.7544,1.7548,683099977.0
2005-08-01 00:30:00,1.7546,1.7553,1.7544,1.7544,504899983.0
2005-08-01 01:00:00,1.7544,1.7546,1.754,1.7544,593999980.0
2005-08-01 01:30:00,1.7544,1.7557,1.7544,1.7552,623699979.0
2005-08-01 02:00:00,1.75506,1.75644,1.75499,1.75632,1577049995.0
2005-08-01 02:30:00,1.75626,1.75675,1.75561,1.75618,1810399992.0
2005-08-01 03:00:00,1.75629,1.75854,1.756,1.75612,1427400001.0
2005-08-01 03:30:00,1.75597,1.75766,1.75582,1.75766,1496799998.0
2005-08-01 04:00:00,1.75762,1.75867,1.75646,1.75855,1816300004.0
2005-08-01 04:30:00,1.75877,1.76251,1.75836,1.76131,1684749996.0
2005-08-01 05:00:00,1.7612,1.76304,1.76076,1.76092,1336299994.0
2005-08-01 05:30:00,1.76105,1.76218,1.76105,1.76178,1521249996.0
2005-08-01 06:00:00,1.76188,1.76211,1.76114,1.76163,1552449992.0
2005-08-01 06:30:00,1.76156,1.76251,1.76136,1.76227,1710249995.0
2005-08-01 07:00:00,1.76245,1.76254,1.76117,1.76131,1783769994.0
2005-08-01 07:30:00,1.76134,1.7624,1.76106,1.76168,1661199994.0
2005-08-01 08:00:00,1.7617,1.76181,1.76009,1.76009,1752900001.0
2005-08-01 08:30:00,1.76008,1.76203,1.7599,1.76203,1665499998.0
2005-08-01 09:00:00,1.76203,1.76428,1.76136,1.76265,1924600001.0
2005-08-01 09:30:00,1.76259,1.7645,1.76235,1.76372,1802900000.0
2005-08-01 10:00:00,1.76348,1.76737,1.76331,1.76726,1683300010.0
2005-08-01 10:30:00,1.76707,1.76795,1.76579,1.76641,1687270006.0
2005-08-01 11:00:00,1.76642,1.76652,1.76585,1.76613,1845999992.0
2005-08-01 11:30:00,1.76607,1.76678,1.76547,1.7663,1941600008.0
2005-08-01 12:00:00,1.76652,1.76739,1.76625,1.76657,1837099998.0
2005-08-01 12:30:00,1.76658,1.76926,1.76654,1.76901,1970200002.0
2005-08-01 13:00:00,1.76896,1.76914,1.76733,1.76734,1824600004.0
2005-08-01 13:30:00,1.76723,1.76786,1.76649,1.76667,1702700006.0
2005-08-01 14:00:00,1.76674,1.76945,1.76662,1.7693,1780900001.0
2005-08-01 14:30:00,1.76923,1.76944,1.7682,1.76908,2081800006.0
2005-08-01 15:00:00,1.76905,1.76984,1.76843,1.76977,2071599993.0
2005-08-01 15:30:00,1.76968,1.7709,1.76968,1.77033,1964899993.0
2005-08-01 16:00:00,1.77013,1.77208,1.76962,1.77082,1858799998.0
2005-08-01 16:30:00,1.77084,1.77292,1.76891,1.77011,2009600003.0
2005-08-01 17:00:00,1.77017,1.77087,1.76826,1.7686,1887599995.0
2005-08-01 17:30:00,1.76857,1.7706,1.76857,1.76921,1778846981.0
2005-08-01 18:00:00,1.7692,1.77085,1.7691,1.77018,23109219978.0
2005-08-01 18:30:00,1.77018,1.77131,1.77007,1.77035,10642649984.0
2005-08-01 19:00:00,1.77041,1.77073,1.76972,1.77028,9305199994.0
2005-08-01 19:30:00,1.77024,1.77059,1.7697,1.77023,8173249984.0
2005-08-01 20:00:00,1.7701,1.77034,1.76959,1.76998,6468549993.0
2005-08-01 20:30:00,1.77,1.77015,1.76875,1.76899,9166440015.0
2005-08-01 21:00:00,1.76901,1.76914,1.76741,1.76815,4809599991.0
2005-08-01 21:30:00,1.76811,1.7686,1.76767,1.76805,3790500004.0
2005-08-01 22:00:00,1.7681,1.76848,1.76787,1.76825,3423499992.0
2005-08-01 22:30:00,1.76828,1.76838,1.76741,1.76756,2338150009.0
2005-08-01 23:00:00,1.76729,1.7681,1.76642,1.76763,1989999992.0
2005-08-01 23:30:00,1.76763,1.76768,1.76602,1.76634,1495700002.0
2005-08-02 00:00:00,1.76653,1.76736,1.76618,1.76721,1547399993.0
2005-08-02 00:30:00,1.76732,1.76808,1.76692,1.76744,1529449998.0
2005-08-02 01:00:00,1.76741,1.7682,1.76693,1.76693,1536100000.0
2005-08-02 01:30:00,1.76683,1.7685,1.76679,1.76812,1643899997.0
2005-08-02 02:00:00,1.76825,1.7691,1.76786,1.76895,1700799996.0
2005-08-02 02:30:00,1.7689,1.76969,1.76825,1.76888,1875670006.0
2005-08-02 03:00:00,1.76894,1.77045,1.76856,1.77045,1552650006.0
2005-08-02 03:30:00,1.77062,1.77207,1.77033,1.77202,1520800003.0
2005-08-02 04:00:00,1.77182,1.77202,1.77129,1.77157,1749650000.0
2005-08-02 04:30:00,1.77154,1.77178,1.76921,1.76933,1503299993.0
2005-08-02 05:00:00,1.76932,1.77063,1.7692,1.77061,1554749996.0
2005-08-02 05:30:00,1.77035,1.77155,1.77019,1.7714,1465799999.0
2005-08-02 06:00:00,1.7715,1.77255,1.77073,1.77076,1510650000.0
2005-08-02 06:30:00,1.77053,1.77113,1.77,1.7707,1530500000.0
2005-08-02 07:00:00,1.77095,1.77218,1.77087,1.7717,1620669998.0
2005-08-02 07:30:00,1.77168,1.77214,1.76948,1.77108,1413949992.0
2005-08-02 08:00:00,1.77112,1.77157,1.77007,1.77052,1951200002.0
2005-08-02 08:30:00,1.77055,1.77111,1.76973,1.76978,1797747000.0
2005-08-02 09:00:00,1.76975,1.7709,1.76775,1.77032,1636799994.0
2005-08-02 09:30:00,1.77015,1.77342,1.77015,1.77305,1678800001.0
2005-08-02 10:00:00,1.7733,1.77464,1.77236,1.77405,1829200000.0
2005-08-02 10:30:00,1.77406,1.77406,1.7715,1.77277,2030199999.0
2005-08-02 11:00:00,1.77273,1.77277,1.77063,1.77075,1703100003.0
2005-08-02 11:30:00,1.77069,1.77219,1.77056,1.77131,2213899996.0
2005-08-02 12:00:00,1.77142,1.77194,1.77127,1.77162,1887299996.0
2005-08-02 12:30:00,1.77163,1.77258,1.77145,1.77183,1804700000.0
2005-08-02 13:00:00,1.77187,1.77314,1.77185,1.77278,1812899993.0
2005-08-02 13:30:00,1.77272,1.77361,1.77248,1.77316,1966800001.0
2005-08-02 14:00:00,1.77317,1.77327,1.772,1.77224,1910746995.0
2005-08-02 14:30:00,1.77227,1.7748,1.77142,1.77359,1758700008.0
2005-08-02 15:00:00,1.77347,1.77406,1.77183,1.77288,2013999998.0
2005-08-02 15:30:00,1.77302,1.77376,1.77161,1.77245,2090449996.0
2005-08-02 16:00:00,1.77238,1.77238,1.76933,1.77007,2065099990.0
2005-08-02 16:30:00,1.76991,1.77113,1.76947,1.77085,1919000011.0
2005-08-02 17:00:00,1.77077,1.77157,1.77047,1.77151,1768999996.0
2005-08-02 17:30:00,1.77157,1.77319,1.77157,1.77238,1670650009.0
2005-08-02 18:00:00,1.77242,1.77256,1.77119,1.77158,22647849979.0
2005-08-02 18:30:00,1.77157,1.77166,1.77053,1.77099,10163320005.0
2005-08-02 19:00:00,1.77086,1.77105,1.77021,1.771,9524199993.0
2005-08-02 19:30:00,1.77095,1.77159,1.77045,1.77103,7730319998.0
2005-08-02 20:00:00,1.771,1.77105,1.77018,1.77022,6258389992.0
2005-08-02 20:30:00,1.77008,1.77022,1.76881,1.76995,9641389993.0
2005-08-02 21:00:00,1.77003,1.77065,1.76883,1.76948,4959720003.0
2005-08-02 21:30:00,1.76948,1.77061,1.76945,1.76995,3697196993.0
2005-08-02 22:00:00,1.77,1.77045,1.76963,1.77023,3332799989.0
2005-08-02 22:30:00,1.77028,1.77077,1.76975,1.77045,2408050001.0
2005-08-02 23:00:00,1.77025,1.77221,1.77025,1.77092,1862299997.0
2005-08-02 23:30:00,1.77102,1.77131,1.77047,1.77103,1521099998.0
2005-08-03 00:00:00,1.77093,1.77123,1.7703,1.77098,1163746987.0
2005-08-03 00:30:00,1.77101,1.77101,1.76991,1.77041,1505899991.0
2005-08-03 01:00:00,1.77058,1.77073,1.77019,1.7705,1587899990.0
2005-08-03 01:30:00,1.7705,1.77115,1.76996,1.77103,1354199998.0
2005-08-03 02:00:00,1.77113,1.77116,1.7705,1.77057,1527049999.0
2005-08-03 02:30:00,1.77044,1.77044,1.76795,1.76797,1636599997.0
2005-08-03 03:00:00,1.76785,1.76848,1.76681,1.76714,1777669994.0
2005-08-03 03:30:00,1.76715,1.76742,1.76635,1.76666,1497600002.0
2005-08-03 04:00:00,1.76662,1.76752,1.76591,1.76662,1671799997.0
2005-08-03 04:30:00,1.76655,1.76664,1.76489,1.76599,1274600006.0
2005-08-03 05:00:00,1.76598,1.76604,1.76504,1.7654,1663720001.0
2005-08-03 05:30:00,1.7654,1.76681,1.76518,1.76592,1632899996.0
2005-08-03 06:00:00,1.76598,1.76604,1.76496,1.76541,1642400001.0
2005-08-03 06:30:00,1.76543,1.76638,1.7651,1.76522,1708450004.0
2005-08-03 07:00:00,1.76555,1.76605,1.76515,1.76577,1827550003.0
2005-08-03 07:30:00,1.7657,1.76617,1.7653,1.76613,1370599990.0
2005-08-03 08:00:00,1.76614,1.7685,1.7659,1.76848,1778400003.0
2005-08-03 08:30:00,1.76836,1.76907,1.76699,1.76893,1478099989.0
2005-08-03 09:00:00,1.76893,1.77032,1.76825,1.76995,1909496993.0
2005-08-03 09:30:00,1.76997,1.77041,1.76925,1.76984,1819150004.0
2005-08-03 10:00:00,1.7697,1.77211,1.76942,1.77184,1746199993.0
2005-08-03 10:30:00,1.77212,1.77427,1.77212,1.77407,1774500000.0
2005-08-03 11:00:00,1.7741,1.78182,1.77409,1.78172,1716699996.0
2005-08-03 11:30:00,1.7818,1.78277,1.78083,1.78128,2290700009.0
2005-08-03 12:00:00,1.78111,1.78162,1.77993,1.78022,1911600000.0
2005-08-03 12:30:00,1.7802,1.78085,1.77917,1.77917,2263849998.0
2005-08-03 13:00:00,1.77919,1.78083,1.7791,1.78038,1710700001.0
2005-08-03 13:30:00,1.78038,1.78135,1.77933,1.78127,1883400001.0
2005-08-03 14:00:00,1.7814,1.78185,1.78001,1.78109,1658520007.0
2005-08-03 14:30:00,1.78132,1.78147,1.77903,1.77903,2059150001.0
2005-08-03 15:00:00,1.77895,1.77998,1.77824,1.77987,2225000000.0
2005-08-03 15:30:00,1.77988,1.78034,1.77859,1.77953,2085500005.0
2005-08-03 16:00:00,1.7797,1.78065,1.77914,1.78044,1895870001.0
2005-08-03 16:30:00,1.7803,1.78056,1.77836,1.77988,1952899991.0
2005-08-03 17:00:00,1.77982,1.78128,1.77792,1.77818,2473399998.0
2005-08-03 17:30:00,1.77841,1.78053,1.77805,1.78025,1873000000.0
2005-08-03 18:00:00,1.78021,1.78021,1.77846,1.77888,22707347007.0
2005-08-03 18:30:00,1.77884,1.77887,1.77644,1.77682,10613000002.0
2005-08-03 19:00:00,1.77692,1.77861,1.77638,1.7785,9368046989.0
2005-08-03 19:30:00,1.77851,1.77953,1.77781,1.77895,7844720008.0
2005-08-03 20:00:00,1.77887,1.77922,1.7784,1.7789,6414649990.0
2005-08-03 20:30:00,1.77895,1.78011,1.77895,1.77899,9677099990.0
2005-08-03 21:00:00,1.779,1.77919,1.7783,1.77872,5014669991.0
2005-08-03 21:30:00,1.77854,1.77878,1.77775,1.77775,3872499986.0
2005-08-03 22:00:00,1.7778,1.7779,1.77641,1.77687,3296749989.0
2005-08-03 22:30:00,1.77685,1.77762,1.77649,1.77746,2341399990.0
2005-08-03 23:00:00,1.77712,1.77796,1.77666,1.77733,2052199998.0
2005-08-03 23:30:00,1.77737,1.7777,1.77682,1.77719,1395999994.0
2005-08-04 00:00:00,1.7772,1.77813,1.77641,1.77668,1421699998.0
2005-08-04 00:30:00,1.77669,1.77755,1.77651,1.77732,1654200002.0
2005-08-04 01:00:00,1.7775,1.77858,1.7775,1.7784,1489799998.0
2005-08-04 01:30:00,1.7785,1.7788,1.77768,1.77809,1360250006.0
2005-08-04 02:00:00,1.7781,1.77821,1.7767,1.77731,1645999997.0
2005-08-04 02:30:00,1.77732,1.77909,1.77711,1.77897,1816669996.0
2005-08-04 03:00:00,1.77904,1.78168,1.77883,1.78083,1814800003.0
2005-08-04 03:30:00,1.78108,1.78137,1.77866,1.77933,1823100008.0
2005-08-04 04:00:00,1.77935,1.77935,1.77765,1.77815,1887849995.0
2005-08-04 04:30:00,1.77812,1.77814,1.77519,1.77643,1705799999.0
2005-08-04 05:00:00,1.77643,1.77783,1.77623,1.7778,1625000001.0
2005-08-04 05:30:00,1.77785,1.77815,1.7773,1.77777,1485199993.0
2005-08-04 06:00:00,1.77782,1.77796,1.77694,1.77735,1824269997.0
2005-08-04 06:30:00,1.77733,1.77836,1.77676,1.7782,1600499987.0
2005-08-04 07:00:00,1.77827,1.77854,1.77758,1.77795,1638800007.0
2005-08-04 07:30:00,1.7779,1.7782,1.77744,1.77785,1494799998.0
2005-08-04 08:00:00,1.77769,1.77769,1.77581,1.7769,1576000002.0
2005-08-04 08:30:00,1.77693,1.7782,1.77667,1.77791,1844600001.0
2005-08-04 09:00:00,1.77793,1.77793,1.77379,1.77434,1807670000.0
2005-08-04 09:30:00,1.77428,1.77521,1.77305,1.77476,1811499999.0
2005-08-04 10:00:00,1.77457,1.77548,1.77141,1.7719,1779116994.0
2005-08-04 10:30:00,1.77208,1.77439,1.77198,1.77433,1891449999.0
2005-08-04 11:00:00,1.7742,1.77546,1.77306,1.77546,1991949997.0
2005-08-04 11:30:00,1.77567,1.7777,1.77481,1.7777,2186399998.0
2005-08-04 12:00:00,1.7779,1.77831,1.77628,1.77831,1740250005.0
2005-08-04 12:30:00,1.77856,1.7791,1.77656,1.7777,1951499999.0
2005-08-04 13:00:00,1.77887,1.77961,1.77661,1.77752,1749349996.0
2005-08-04 13:30:00,1.77745,1.77778,1.77629,1.77629,1901500006.0
2005-08-04 14:00:00,1.77612,1.77612,1.77482,1.7754,1795299992.0
2005-08-04 14:30:00,1.77548,1.77584,1.77419,1.77575,1868769999.0
2005-08-04 15:00:00,1.77571,1.77659,1.77489,1.77505,1968146989.0
2005-08-04 15:30:00,1.77498,1.77665,1.77498,1.77652,1880700001.0
2005-08-04 16:00:00,1.77654,1.7776,1.77598,1.77752,2161799994.0
2005-08-04 16:30:00,1.77742,1.77916,1.77708,1.77835,1938900006.0
2005-08-04 17:00:00,1.77813,1.78233,1.77807,1.78107,1868050003.0
2005-08-04 17:30:00,1.78087,1.78102,1.77838,1.77925,1873399996.0
2005-08-04 18:00:00,1.77941,1.78069,1.77931,1.78055,23375299983.0
2005-08-04 18:30:00,1.78052,1.7811,1.77985,1.78101,10735549999.0
2005-08-04 19:00:00,1.78098,1.7817,1.7801,1.78062,9074269988.0
2005-08-04 19:30:00,1.78056,1.7808,1.7793,1.77995,8431649986.0
2005-08-04 20:00:00,1.77994,1.78082,1.77982,1.78041,6389600000.0
2005-08-04 20:30:00,1.78041,1.78093,1.77976,1.77995,9684869999.0
2005-08-04 21:00:00,1.78,1.78098,1.77996,1.78098,5140300006.0
2005-08-04 21:30:00,1.78095,1.7811,1.77976,1.77976,4074149993.0
2005-08-04 22:00:00,1.77978,1.78028,1.77945,1.78015,3540049994.0
2005-08-04 22:30:00,1.77993,1.78039,1.77971,1.78033,2419100000.0
2005-08-04 23:00:00,1.78003,1.78036,1.77908,1.77992,1806600004.0
2005-08-04 23:30:00,1.77994,1.78049,1.77937,1.78045,1426499998.0
2005-08-05 00:00:00,1.78015,1.78083,1.78007,1.78048,1536299998.0
2005-08-05 00:30:00,1.78038,1.78082,1.78002,1.78048,1872999998.0
2005-08-05 01:00:00,1.78047,1.78057,1.77838,1.78,1776869986.0
2005-08-05 01:30:00,1.78002,1.78063,1.7795,1.77998,1566799991.0
2005-08-05 02:00:00,1.78001,1.78144,1.77999,1.7814,1877470000.0
2005-08-05 02:30:00,1.78132,1.78221,1.78034,1.78034,1556846992.0
2005-08-05 03:00:00,1.78039,1.78064,1.77971,1.78044,1587099996.0
2005-08-05 03:30:00,1.78003,1.7806,1.77854,1.78011,1639899997.0
2005-08-05 04:00:00,1.78003,1.78106,1.77935,1.77973,1855169992.0
2005-08-05 04:30:00,1.77968,1.78004,1.77909,1.77938,1197270000.0
2005-08-05 05:00:00,1.77931,1.77931,1.77715,1.77715,1502499996.0
2005-08-05 05:30:00,1.77722,1.77785,1.77687,1.7773,1562700000.0
2005-08-05 06:00:00,1.7773,1.77751,1.77665,1.77724,1569350001.0
2005-08-05 06:30:00,1.77725,1.77774,1.77486,1.77502,1460599999.0
2005-08-05 07:00:00,1.77509,1.77613,1.7746,1.77613,1713300000.0
2005-08-05 07:30:00,1.77619,1.77694,1.77599,1.77662,1192700000.0
2005-08-05 08:00:00,1.77655,1.77743,1.77509,1.77705,1892399999.0
2005-08-05 08:30:00,1.77697,1.77843,1.7759,1.77764,1579369997.0
2005-08-05 09:00:00,1.77772,1.7792,1.77772,1.77903,1647699999.0
2005-08-05 09:30:00,1.779,1.78043,1.77885,1.77932,1814550007.0
2005-08-05 10:00:00,1.77924,1.77981,1.7784,1.77845,1683699991.0
2005-08-05 10:30:00,1.7788,1.77984,1.77762,1.77762,1765400004.0
2005-08-05 11:00:00,1.77743,1.77835,1.77726,1.77753,1976000001.0
2005-08-05 11:30:00,1.77745,1.77797,1.77665,1.77793,2445449990.0
2005-08-05 12:00:00,1.77795,1.77804,1.77703,1.77722,1741070007.0
2005-08-05 12:30:00,1.77718,1.77889,1.77718,1.77812,1825650006.0
2005-08-05 13:00:00,1.7781,1.78126,1.77787,1.78125,1922250003.0
2005-08-05 13:30:00,1.78103,1.78131,1.77926,1.78032,1968850004.0
2005-08-05 14:00:00,1.78044,1.78097,1.77909,1.77927,1943850001.0
2005-08-05 14:30:00,1.77876,1.77902,1.77274,1.77312,1849649998.0
2005-08-05 15:00:00,1.77331,1.77644,1.77154,1.77622,1852000004.0
2005-08-05 15:30:00,1.7763,1.77657,1.77285,1.77387,1791950001.0
2005-08-05 16:00:00,1.77413,1.77572,1.77334,1.7742,1628900004.0
2005-08-05 16:30:00,1.77409,1.77584,1.77381,1.77405,2033446994.0
2005-08-05 17:00:00,1.77392,1.77517,1.7734,1.77468,1684169993.0
2005-08-05 17:30:00,1.77464,1.77514,1.77357,1.77434,1850900010.0
2005-08-05 18:00:00,1.77436,1.77459,1.77334,1.77414,23257769979.0
2005-08-05 18:30:00,1.77417,1.77461,1.77341,1.77425,10511147004.0
2005-08-05 19:00:00,1.77416,1.77513,1.77351,1.77487,8867489995.0
2005-08-05 19:30:00,1.77485,1.77632,1.77438,1.77553,7756619989.0
2005-08-05 20:00:00,1.7755,1.77635,1.77523,1.77608,6193450000.0
2005-08-05 20:30:00,1.77609,1.77747,1.77603,1.77676,9222737980.0
2005-08-05 21:00:00,1.77701,1.77755,1.77696,1.77725,4852849977.0
2005-08-05 21:30:00,1.77717,1.77918,1.77677,1.77903,3895799991.0
2005-08-05 22:00:00,1.77913,1.77936,1.77767,1.77767,3381200000.0
2005-08-05 22:30:00,1.77768,1.77904,1.77752,1.77895,2727500003.0
2005-08-08 00:00:00,1.7763,1.7765,1.7751,1.7751,566200000.0
2005-08-08 00:30:00,1.775,1.7755,1.775,1.7752,476800000.0
2005-08-08 01:00:00,1.7751,1.7763,1.7751,1.7752,685400000.0
2005-08-08 01:30:00,1.7751,1.7751,1.7736,1.7744,655600000.0
2005-08-08 02:00:00,1.77422,1.7755,1.77417,1.7753,1817599996.0
2005-08-08 02:30:00,1.77517,1.77553,1.7746,1.77509,1539850004.0
2005-08-08 03:00:00,1.77512,1.77553,1.77381,1.77422,1276200002.0
2005-08-08 03:30:00,1.77412,1.77463,1.77381,1.77396,1592299995.0
2005-08-08 04:00:00,1.7739,1.77461,1.77381,1.77387,1880399998.0
2005-08-08 04:30:00,1.77357,1.7741,1.77323,1.7736,1831599996.0
2005-08-08 05:00:00,1.77376,1.77376,1.77295,1.77352,1550000001.0
2005-08-08 05:30:00,1.7735,1.77489,1.77346,1.77428,1661500009.0
2005-08-08 06:00:00,1.77415,1.77597,1.77383,1.77505,1955800002.0
2005-08-08 06:30:00,1.7751,1.77515,1.7739,1.77441,1660900001.0
2005-08-08 07:00:00,1.77472,1.77478,1.77282,1.77407,1690300003.0
2005-08-08 07:30:00,1.77385,1.77481,1.77339,1.77448,1569599997.0
2005-08-08 08:00:00,1.77472,1.775,1.77356,1.77442,1689099994.0
2005-08-08 08:30:00,1.77452,1.77539,1.77394,1.77532,1392246995.0
2005-08-08 09:00:00,1.77537,1.77776,1.77529,1.77776,1840400004.0
2005-08-08 09:30:00,1.77786,1.77918,1.77732,1.77893,1935449994.0
2005-08-08 10:00:00,1.77895,1.77898,1.77756,1.77828,1683546999.0
2005-08-08 10:30:00,1.77914,1.78606,1.77914,1.78521,2026850001.0
2005-08-08 11:00:00,1.78537,1.78716,1.78537,1.78632,2188150005.0
2005-08-08 11:30:00,1.78641,1.78766,1.78606,1.78633,1980969993.0
2005-08-08 12:00:00,1.78651,1.78709,1.78589,1.787,1638550002.0
2005-08-08 12:30:00,1.78711,1.7882,1.78708,1.78757,1779400002.0
2005-08-08 13:00:00,1.78757,1.78937,1.78659,1.7891,2094799990.0
2005-08-08 13:30:00,1.78912,1.79005,1.78895,1.78914,2206050005.0
2005-08-08 14:00:00,1.78923,1.78974,1.78818,1.78909,1826350002.0
2005-08-08 14:30:00,1.78913,1.78919,1.78817,1.78823,1730569999.0
2005-08-08 15:00:00,1.78816,1.78821,1.78725,1.78738,2058549998.0
2005-08-08 15:30:00,1.78737,1.78752,1.78618,1.78688,1746700007.0
2005-08-08 16:00:00,1.78703,1.7873,1.78683,1.78686,1873520002.0
2005-08-08 16:30:00,1.78659,1.7869,1.78567,1.7869,1780800002.0
2005-08-08 17:00:00,1.78688,1.78725,1.78655,1.78671,1858000008.0
2005-08-08 17:30:00,1.78657,1.78669,1.78528,1.78586,1765746996.0
2005-08-08 18:00:00,1.78606,1.78641,1.78583,1.78632,22316949972.0
2005-08-08 18:30:00,1.78635,1.78639,1.7852,1.78558,10485766978.0
2005-08-08 19:00:00,1.78561,1.78623,1.78554,1.78593,9546049989.0
2005-08-08 19:30:00,1.78588,1.7863,1.7855,1.78583,7816169971.0
2005-08-08 20:00:00,1.78582,1.78637,1.78549,1.78637,6131269988.0
2005-08-08 20:30:00,1.78641,1.78688,1.78589,1.78649,9540796992.0
2005-08-08 21:00:00,1.78643,1.78672,1.78426,1.78506,4951047011.0
2005-08-08 21:30:00,1.78522,1.78544,1.78432,1.78456,3757849999.0
2005-08-08 22:00:00,1.78446,1.7846,1.78358,1.78367,3448100001.0
2005-08-08 22:30:00,1.7837,1.78427,1.78299,1.78425,2283999998.0
2005-08-08 23:00:00,1.78427,1.78465,1.78391,1.78422,1963349994.0
2005-08-08 23:30:00,1.78432,1.78434,1.78371,1.78384,1470499991.0
2005-08-09 00:00:00,1.78412,1.78451,1.78385,1.78415,1540199998.0
2005-08-09 00:30:00,1.78415,1.78444,1.78366,1.78382,1804700007.0
2005-08-09 01:00:00,1.78367,1.78587,1.78348,1.78532,1678399992.0
2005-08-09 01:30:00,1.78532,1.78611,1.7848,1.78526,1583350002.0
2005-08-09 02:00:00,1.7855,1.78578,1.78469,1.78578,1601700001.0
2005-08-09 02:30:00,1.78581,1.78648,1.78535,1.78625,1859700002.0
2005-08-09 03:00:00,1.78634,1.78811,1.78582,1.78751,1530099997.0
2005-08-09 03:30:00,1.78748,1.78871,1.7866,1.78871,1406946985.0
2005-08-09 04:00:00,1.78863,1.78863,1.78614,1.78714,1815199995.0
2005-08-09 04:30:00,1.78719,1.78736,1.78644,1.78688,1449449994.0
2005-08-09 05:00:00,1.7864,1.78663,1.78412,1.78519,1591900005.0
2005-08-09 05:30:00,1.78513,1.786,1.78467,1.78542,1808449997.0
2005-08-09 06:00:00,1.78548,1.78563,1.78486,1.7853,1400499995.0
2005-08-09 06:30:00,1.7852,1.78532,1.78465,1.78502,1417599994.0
2005-08-09 07:00:00,1.78519,1.78646,1.78495,1.78641,1659699998.0
2005-08-09 07:30:00,1.78644,1.79112,1.78552,1.79072,1776749999.0
2005-08-09 08:00:00,1.7909,1.7909,1.78724,1.78761,1682170000.0
2005-08-09 08:30:00,1.78758,1.7898,1.78756,1.78907,1791899994.0
2005-08-09 09:00:00,1.78887,1.78889,1.78566,1.78582,1932200000.0
2005-08-09 09:30:00,1.78557,1.7864,1.78489,1.78625,1889799997.0
2005-08-09 10:00:00,1.78617,1.78617,1.78187,1.78187,1745946996.0
2005-08-09 10:30:00,1.78254,1.78501,1.78223,1.78413,1919599997.0
2005-08-09 11:00:00,1.78403,1.78512,1.78363,1.785,1643900000.0
2005-08-09 11:30:00,1.7849,1.78583,1.78401,1.78419,2123346992.0
2005-08-09 12:00:00,1.7842,1.78485,1.78392,1.78442,1892499989.0
2005-08-09 12:30:00,1.78438,1.78445,1.78192,1.78223,1903099996.0
2005-08-09 13:00:00,1.78228,1.7835,1.78227,1.78339,1921499996.0
2005-08-09 13:30:00,1.78335,1.78393,1.78278,1.78333,2106600010.0
2005-08-09 14:00:00,1.78355,1.78457,1.78343,1.78393,1695300000.0
2005-08-09 14:30:00,1.78393,1.78454,1.78296,1.78318,1904749995.0
2005-08-09 15:00:00,1.78321,1.78392,1.7821,1.78259,2019450000.0
2005-08-09 15:30:00,1.7824,1.78322,1.7824,1.78306,1920700002.0
2005-08-09 16:00:00,1.78323,1.78406,1.78274,1.78355,1716349991.0
2005-08-09 16:30:00,1.78344,1.78449,1.78325,1.78443,1799650005.0
2005-08-09 17:00:00,1.78435,1.78488,1.78345,1.78398,1915699998.0
2005-08-09 17:30:00,1.78404,1.78434,1.78344,1.78395,1437399997.0
2005-08-09 18:00:00,1.78403,1.78425,1.78335,1.78395,22951749977.0
2005-08-09 18:30:00,1.78392,1.78418,1.78354,1.78388,10776099975.0
2005-08-09 19:00:00,1.78389,1.78405,1.78317,1.78353,9479300005.0
2005-08-09 19:30:00,1.7835,1.78415,1.78334,1.78392,8125699991.0
2005-08-09 20:00:00,1.78386,1.78692,1.78273,1.78415,6500543984.0
2005-08-09 20:30:00,1.78425,1.78654,1.78425,1.78585,9717450003.0
2005-08-09 21:00:00,1.78584,1.78659,1.78523,1.78626,5289149994.0
2005-08-09 21:30:00,1.78623,1.78662,1.78565,1.78632,3974950001.0
2005-08-09 22:00:00,1.78637,1.78689,1.78592,1.78635,3293550000.0
2005-08-09 22:30:00,1.7864,1.78723,1.78637,1.78704,2332300003.0
2005-08-09 23:00:00,1.78688,1.78727,1.78647,1.78711,2117000002.0
2005-08-09 23:30:00,1.78711,1.7873,1.78657,1.78726,1248300004.0
2005-08-10 00:00:00,1.78713,1.78737,1.7866,1.78732,1534300004.0
2005-08-10 00:30:00,1.7871,1.78743,1.78682,1.78702,1651399997.0
2005-08-10 01:00:00,1.78718,1.78734,1.78645,1.78691,1470100002.0
2005-08-10 01:30:00,1.78691,1.78691,1.78594,1.78645,1615500003.0
2005-08-10 02:00:00,1.78635,1.7877,1.78635,1.78725,1662749994.0
2005-08-10 02:30:00,1.78724,1.78755,1.78684,1.78735,1510900003.0
2005-08-10 03:00:00,1.78734,1.78774,1.78613,1.78774,1449899995.0
2005-08-10 03:30:00,1.78768,1.78857,1.7876,1.78844,1314400000.0
2005-08-10 04:00:00,1.7882,1.78883,1.78785,1.78815,1697100005.0
2005-08-10 04:30:00,1.788,1.78841,1.78775,1.78836,1319140003.0
2005-08-10 05:00:00,1.78841,1.78892,1.78798,1.78851,1370399994.0
2005-08-10 05:30:00,1.7885,1.78855,1.78727,1.7878,1810099991.0
2005-08-10 06:00:00,1.78775,1.78797,1.78684,1.78722,1701749999.0
2005-08-10 06:30:00,1.78725,1.78768,1.78646,1.78752,1409599999.0
2005-08-10 07:00:00,1.78767,1.79018,1.7871,1.78913,1834199991.0
2005-08-10 07:30:00,1.78922,1.79032,1.78865,1.79015,1594999989.0
2005-08-10 08:00:00,1.79014,1.79067,1.78853,1.78996,1872699997.0
2005-08-10 08:30:00,1.79012,1.79145,1.78969,1.79003,1954699998.0
2005-08-10 09:00:00,1.79016,1.79292,1.79001,1.79039,1780199996.0
2005-08-10 09:30:00,1.79025,1.7906,1.78836,1.79028,2106500005.0
2005-08-10 10:00:00,1.79047,1.79061,1.7893,1.78932,1949899992.0
2005-08-10 10:30:00,1.78941,1.79173,1.78934,1.79068,1892899996.0
2005-08-10 11:00:00,1.79065,1.79438,1.79055,1.79324,1979200000.0
2005-08-10 11:30:00,1.79322,1.79608,1.79057,1.79586,2294100001.0
2005-08-10 12:00:00,1.79581,1.79664,1.79385,1.795,1971200008.0
2005-08-10 12:30:00,1.79496,1.7957,1.79344,1.79393,1911049999.0
2005-08-10 13:00:00,1.7942,1.7942,1.79285,1.7936,2003699999.0
2005-08-10 13:30:00,1.7934,1.79498,1.79312,1.79357,1947270003.0
2005-08-10 14:00:00,1.79362,1.79379,1.79263,1.79326,1885599992.0
2005-08-10 14:30:00,1.7934,1.79478,1.79337,1.7941,1703370001.0
2005-08-10 15:00:00,1.79409,1.79468,1.79362,1.79362,1816300002.0
2005-08-10 15:30:00,1.79362,1.79573,1.79344,1.79535,1914699992.0
2005-08-10 16:00:00,1.79557,1.79738,1.79557,1.79672,1862869993.0
2005-08-10 16:30:00,1.7967,1.7978,1.79532,1.79654,2024299997.0
2005-08-10 17:00:00,1.79662,1.79663,1.79265,1.79265,1753599996.0
2005-08-10 17:30:00,1.79264,1.79379,1.79118,1.79165,2036999997.0
2005-08-10 18:00:00,1.7919,1.79257,1.79153,1.79195,22768299980.0
2005-08-10 18:30:00,1.792,1.79419,1.79192,1.79376,10616199974.0
2005-08-10 19:00:00,1.79378,1.79384,1.7927,1.793,9535050002.0
2005-08-10 19:30:00,1.7931,1.79354,1.79257,1.79329,7614070004.0
2005-08-10 20:00:00,1.7931,1.79385,1.79212,1.79349,6499000008.0
2005-08-10 20:30:00,1.79356,1.79505,1.79356,1.79471,9929900004.0
2005-08-10 21:00:00,1.79465,1.79482,1.79394,1.79397,4882399998.0
2005-08-10 21:30:00,1.79403,1.79408,1.79305,1.79305,3885300002.0
2005-08-10 22:00:00,1.7931,1.79392,1.7925,1.79368,3422946981.0
2005-08-10 22:30:00,1.79369,1.79467,1.79351,1.7946,2477849990.0
2005-08-10 23:00:00,1.79477,1.79653,1.79405,1.79644,1890250000.0
2005-08-10 23:30:00,1.79644,1.7967,1.79591,1.79622,1178600002.0
2005-08-11 00:00:00,1.79618,1.79643,1.79443,1.79538,1709099995.0
2005-08-11 00:30:00,1.79535,1.79578,1.79437,1.79548,1333000000.0
2005-08-11 01:00:00,1.79568,1.797,1.79543,1.797,1409399990.0
2005-08-11 01:30:00,1.79703,1.79716,1.79585,1.7964,1785300008.0
2005-08-11 02:00:00,1.7964,1.79715,1.79535,1.79662,1590699999.0
2005-08-11 02:30:00,1.79665,1.79848,1.79641,1.79746,1791600008.0
2005-08-11 03:00:00,1.79757,1.79881,1.79718,1.79822,1747100002.0
2005-08-11 03:30:00,1.79835,1.79849,1.79761,1.79807,1524899996.0
2005-08-11 04:00:00,1.79812,1.79836,1.79701,1.79757,1635999989.0
2005-08-11 04:30:00,1.79748,1.79841,1.7972,1.79818,1423970006.0
2005-08-11 05:00:00,1.79816,1.79899,1.79795,1.79795,1599400003.0
2005-08-11 05:30:00,1.79827,1.79959,1.79765,1.79943,1718999996.0
2005-08-11 06:00:00,1.79947,1.79968,1.7987,1.79891,1791070002.0
2005-08-11 06:30:00,1.79867,1.79867,1.79761,1.79855,1422849998.0
2005-08-11 07:00:00,1.79885,1.79937,1.79784,1.79925,1700620006.0
2005-08-11 07:30:00,1.79942,1.80053,1.79672,1.7973,1691299992.0
2005-08-11 08:00:00,1.79727,1.79785,1.79647,1.79738,1687999998.0
2005-08-11 08:30:00,1.79738,1.7987,1.79632,1.79847,1748600005.0
2005-08-11 09:00:00,1.7983,1.80081,1.7978,1.80076,1875120003.0
2005-08-11 09:30:00,1.80063,1.80312,1.79881,1.80288,1874399995.0
2005-08-11 10:00:00,1.80285,1.80476,1.80086,1.80406,1960639996.0
2005-08-11 10:30:00,1.80413,1.80428,1.80243,1.8035,1906699984.0
2005-08-11 11:00:00,1.80357,1.80383,1.802,1.80235,1907000000.0
2005-08-11 11:30:00,1.80232,1.8033,1.80225,1.80302,2193949998.0
2005-08-11 12:00:00,1.80313,1.80395,1.80253,1.80353,2002499992.0
2005-08-11 12:30:00,1.80345,1.80379,1.80189,1.80189,1789069998.0
2005-08-11 13:00:00,1.80244,1.80345,1.80214,1.80232,1917646992.0
2005-08-11 13:30:00,1.80226,1.80255,1.80124,1.80125,1799999993.0
2005-08-11 14:00:00,1.80126,1.80254,1.80102,1.80193,1993400000.0
2005-08-11 14:30:00,1.80224,1.8038,1.80166,1.80348,2061599996.0
2005-08-11 15:00:00,1.80352,1.80572,1.80309,1.80523,2067269994.0
2005-08-11 15:30:00,1.80516,1.80858,1.80516,1.8076,2024649999.0
2005-08-11 16:00:00,1.80775,1.80787,1.80663,1.80725,1701449997.0
2005-08-11 16:30:00,1.80714,1.80818,1.80638,1.80818,1942700008.0
2005-08-11 17:00:00,1.80793,1.80884,1.80669,1.80724,1914900009.0
2005-08-11 17:30:00,1.8072,1.80751,1.80641,1.80641,1686700005.0
2005-08-11 18:00:00,1.80645,1.80724,1.80614,1.80699,22177550004.0
2005-08-11 18:30:00,1.807,1.8085,1.80669,1.80679,10635169985.0
2005-08-11 19:00:00,1.80675,1.80911,1.80662,1.80823,9665796985.0
2005-08-11 19:30:00,1.80827,1.80914,1.80788,1.80836,7974796982.0
2005-08-11 20:00:00,1.8084,1.80973,1.8084,1.8091,6640586999.0
2005-08-11 20:30:00,1.80909,1.8095,1.80853,1.80862,9599319992.0
2005-08-11 21:00:00,1.80862,1.80975,1.80858,1.8093,4875699993.0
2005-08-11 21:30:00,1.80937,1.81111,1.80922,1.81073,4116750007.0
2005-08-11 22:00:00,1.81078,1.81119,1.81047,1.81075,3511599999.0
2005-08-11 22:30:00,1.81081,1.81099,1.81018,1.81055,2596950006.0
2005-08-11 23:00:00,1.81056,1.81276,1.81056,1.81163,2009600005.0
2005-08-11 23:30:00,1.81165,1.81201,1.81042,1.81082,1521149994.0
2005-08-12 00:00:00,1.81077,1.81326,1.8107,1.81222,1522199993.0
2005-08-12 00:30:00,1.81217,1.81263,1.81185,1.812,1543300002.0
2005-08-12 01:00:00,1.81198,1.81244,1.81082,1.81126,1459499999.0
2005-08-12 01:30:00,1.81131,1.81137,1.81007,1.81007,1675099991.0
2005-08-12 02:00:00,1.81003,1.81123,1.80885,1.80968,1658669995.0
2005-08-12 02:30:00,1.80964,1.8107,1.80952,1.81008,1974599998.0
2005-08-12 03:00:00,1.81038,1.81052,1.80874,1.80875,1448400010.0
2005-08-12 03:30:00,1.8088,1.81019,1.80848,1.81015,1845546997.0
2005-08-12 04:00:00,1.81017,1.81035,1.80941,1.80953,1894400000.0
2005-08-12 04:30:00,1.80953,1.80996,1.80907,1.80933,1433499999.0
2005-08-12 05:00:00,1.8094,1.80996,1.80887,1.80912,1558600006.0
2005-08-12 05:30:00,1.80909,1.80987,1.809,1.80947,1512700005.0
2005-08-12 06:00:00,1.80959,1.81045,1.8094,1.80995,1713300005.0
2005-08-12 06:30:00,1.80999,1.8104,1.80815,1.80815,1313100002.0
2005-08-12 07:00:00,1.80834,1.80968,1.80824,1.8095,1664970001.0
2005-08-12 07:30:00,1.80955,1.80986,1.80897,1.8091,1487499998.0
2005-08-12 08:00:00,1.80919,1.8112,1.80876,1.81091,1711999993.0
2005-08-12 08:30:00,1.81092,1.81288,1.81082,1.81274,1788320007.0
2005-08-12 09:00:00,1.81282,1.81337,1.81229,1.81295,1731850000.0
2005-08-12 09:30:00,1.81287,1.81408,1.81248,1.81398,1697670001.0
2005-08-12 10:00:00,1.81406,1.81732,1.81384,1.81694,1975100001.0
2005-08-12 10:30:00,1.81708,1.8174,1.8155,1.81609,2043449998.0
2005-08-12 11:00:00,1.8159,1.81689,1.81548,1.81565,1684900000.0
2005-08-12 11:30:00,1.81558,1.81605,1.81492,1.81497,1970900000.0
2005-08-12 12:00:00,1.81497,1.81582,1.81489,1.81552,1862550002.0
2005-08-12 12:30:00,1.81528,1.81567,1.81495,1.8152,1927599999.0
2005-08-12 13:00:00,1.81527,1.81533,1.81303,1.8143,2208900000.0
2005-08-12 13:30:00,1.81427,1.8149,1.81405,1.8143,1807150003.0
2005-08-12 14:00:00,1.81435,1.81545,1.81354,1.81424,1851999997.0
2005-08-12 14:30:00,1.8139,1.81692,1.80968,1.81007,1905799998.0
2005-08-12 15:00:00,1.80979,1.81075,1.80721,1.8097,2151699993.0
2005-08-12 15:30:00,1.8099,1.81557,1.80973,1.81466,1847849996.0
2005-08-12 16:00:00,1.81455,1.81517,1.81292,1.81315,1980349993.0
2005-08-12 16:30:00,1.81301,1.81481,1.81224,1.81481,1694800005.0
2005-08-12 17:00:00,1.81475,1.81506,1.81388,1.81433,2098300002.0
2005-08-12 17:30:00,1.81442,1.81585,1.81436,1.81455,1587150004.0
2005-08-12 18:00:00,1.81455,1.81573,1.81455,1.81565,23585389985.0
2005-08-12 18:30:00,1.81565,1.81651,1.81555,1.81633,10472899996.0
2005-08-12 19:00:00,1.81645,1.81678,1.81555,1.8156,9829396975.0
2005-08-12 19:30:00,1.81555,1.81583,1.81493,1.81525,7949299996.0
2005-08-12 20:00:00,1.81522,1.81636,1.81522,1.8155,6249100001.0
2005-08-12 20:30:00,1.81553,1.8163,1.81359,1.81399,8952999997.0
2005-08-12 21:00:00,1.81383,1.81511,1.8137,1.81465,5082699993.0
2005-08-12 21:30:00,1.81456,1.81488,1.81378,1.81378,3833499999.0
2005-08-12 22:00:00,1.81379,1.81464,1.81349,1.81425,3435449999.0
2005-08-12 22:30:00,1.81427,1.81508,1.8139,1.81471,2725200007.0
2005-08-15 00:00:00,1.8158,1.8163,1.8154,1.8155,450000000.0
2005-08-15 00:30:00,1.8154,1.8155,1.8148,1.8154,750000000.0
2005-08-15 01:00:00,1.8153,1.8155,1.815,1.8155,400000000.0
2005-08-15 01:30:00,1.8156,1.8161,1.8155,1.8159,650000000.0
2005-08-15 02:00:00,1.81601,1.81601,1.8148,1.81505,1965699994.0
2005-08-15 02:30:00,1.81515,1.81555,1.81303,1.81373,1893999999.0
2005-08-15 03:00:00,1.81377,1.81413,1.81354,1.8136,1293399994.0
2005-08-15 03:30:00,1.81385,1.81401,1.81101,1.81168,1655899999.0
2005-08-15 04:00:00,1.81167,1.81194,1.8112,1.81126,1904499998.0
2005-08-15 04:30:00,1.81128,1.81242,1.81121,1.81223,1287599998.0
2005-08-15 05:00:00,1.81223,1.81294,1.8122,1.8123,1850569994.0
2005-08-15 05:30:00,1.81246,1.81275,1.81199,1.8127,1675199989.0
2005-08-15 06:00:00,1.81273,1.81366,1.81258,1.81324,1876170001.0
2005-08-15 06:30:00,1.81327,1.8138,1.81315,1.81338,1474499999.0
2005-08-15 07:00:00,1.81355,1.81468,1.81332,1.81352,1607200000.0
2005-08-15 07:30:00,1.81351,1.81437,1.81166,1.81415,1635199995.0
2005-08-15 08:00:00,1.8142,1.81421,1.81261,1.81285,1936099998.0
2005-08-15 08:30:00,1.81282,1.81368,1.81217,1.81316,1666550001.0
2005-08-15 09:00:00,1.81321,1.81498,1.81268,1.81378,1809419995.0
2005-08-15 09:30:00,1.81362,1.81452,1.81283,1.8134,1813600005.0
2005-08-15 10:00:00,1.81333,1.81488,1.81254,1.8142,1631700002.0
2005-08-15 10:30:00,1.8143,1.81438,1.81157,1.81202,1861550002.0
2005-08-15 11:00:00,1.81189,1.81195,1.81074,1.81171,2008770000.0
2005-08-15 11:30:00,1.81159,1.81167,1.80941,1.81073,2136800006.0
2005-08-15 12:00:00,1.81073,1.81073,1.80973,1.81038,1708499996.0
2005-08-15 12:30:00,1.81038,1.8106,1.80864,1.809,1880099999.0
2005-08-15 13:00:00,1.80907,1.80921,1.80768,1.80818,1880449999.0
2005-08-15 13:30:00,1.80817,1.8103,1.80795,1.8099,1973299993.0
2005-08-15 14:00:00,1.80993,1.81107,1.8098,1.81095,1691749999.0
2005-08-15 14:30:00,1.81095,1.81217,1.81058,1.8119,1928450003.0
2005-08-15 15:00:00,1.81188,1.81188,1.8072,1.80775,2236869995.0
2005-08-15 15:30:00,1.80782,1.80896,1.80713,1.80869,2116250000.0
2005-08-15 16:00:00,1.80873,1.80959,1.80796,1.80943,1802100001.0
2005-08-15 16:30:00,1.80928,1.80933,1.80808,1.80867,1939600002.0
2005-08-15 17:00:00,1.80843,1.8109,1.80834,1.8107,1808599992.0
2005-08-15 17:30:00,1.81055,1.81059,1.80814,1.80834,1740799997.0
2005-08-15 18:00:00,1.80838,1.80875,1.80798,1.80825,22761466983.0
2005-08-15 18:30:00,1.8081,1.80863,1.80764,1.80805,10155969992.0
2005-08-15 19:00:00,1.80812,1.81003,1.80798,1.8091,9814446980.0
2005-08-15 19:30:00,1.80905,1.81052,1.80905,1.80986,8231689989.0
2005-08-15 20:00:00,1.80981,1.81046,1.80975,1.81028,6303146983.0
2005-08-15 20:30:00,1.8103,1.81201,1.81025,1.81153,9949750005.0
2005-08-15 21:00:00,1.8116,1.8117,1.81053,1.81121,5200199980.0
2005-08-15 21:30:00,1.8112,1.812,1.8112,1.81134,3715270012.0
2005-08-15 22:00:00,1.8114,1.81174,1.81065,1.81065,3422300005.0
2005-08-15 22:30:00,1.8107,1.81156,1.81033,1.8114,2424100005.0
2005-08-15 23:00:00,1.81136,1.81226,1.81104,1.8112,2167899987.0
2005-08-15 23:30:00,1.81128,1.81145,1.81057,1.811,1316770000.0
2005-08-16 00:00:00,1.8108,1.81096,1.80907,1.80949,1468299995.0
2005-08-16 00:30:00,1.80948,1.80995,1.80834,1.8092,1470500008.0
2005-08-16 01:00:00,1.80914,1.81034,1.80829,1.81021,1367299999.0
2005-08-16 01:30:00,1.81028,1.81037,1.80798,1.8081,1821720000.0
2005-08-16 02:00:00,1.80803,1.80919,1.80696,1.80916,1697399997.0
2005-08-16 02:30:00,1.8089,1.80901,1.8074,1.80748,1797199997.0
2005-08-16 03:00:00,1.80732,1.8074,1.80542,1.80583,1477846991.0
2005-08-16 03:30:00,1.80582,1.80649,1.80547,1.80625,1395449996.0
2005-08-16 04:00:00,1.80618,1.80657,1.80576,1.80623,1717450000.0
2005-08-16 04:30:00,1.80622,1.80687,1.80576,1.80653,1419200006.0
2005-08-16 05:00:00,1.80657,1.80685,1.8061,1.80662,1316099995.0
2005-08-16 05:30:00,1.8066,1.80692,1.80585,1.80585,1639800002.0
2005-08-16 06:00:00,1.8059,1.80679,1.80563,1.80657,1657849996.0
2005-08-16 06:30:00,1.80657,1.80785,1.8063,1.80732,1325200001.0
2005-08-16 07:00:00,1.8075,1.80847,1.80684,1.80725,1759746999.0
2005-08-16 07:30:00,1.80733,1.80801,1.8067,1.8079,1559649999.0
2005-08-16 08:00:00,1.80793,1.80918,1.80774,1.80859,2034599999.0
2005-08-16 08:30:00,1.8083,1.80957,1.80793,1.8094,1785299992.0
2005-08-16 09:00:00,1.80973,1.81267,1.80973,1.81267,1988950001.0
2005-08-16 09:30:00,1.81258,1.81362,1.8125,1.81294,1411940001.0
2005-08-16 10:00:00,1.81294,1.81341,1.81205,1.81205,1698969993.0
2005-08-16 10:30:00,1.81264,1.81416,1.81047,1.81097,2018150006.0
2005-08-16 11:00:00,1.81098,1.81111,1.80846,1.80902,1802650002.0
2005-08-16 11:30:00,1.80888,1.80976,1.80853,1.80874,2070499992.0
2005-08-16 12:00:00,1.80899,1.80985,1.8084,1.80902,1688700001.0
2005-08-16 12:30:00,1.80922,1.8096,1.80765,1.8078,1809549995.0
2005-08-16 13:00:00,1.80758,1.80802,1.80578,1.80767,2163299995.0
2005-08-16 13:30:00,1.8077,1.80812,1.8071,1.80758,1894746995.0
2005-08-16 14:00:00,1.80754,1.80773,1.80624,1.80755,1897999995.0
2005-08-16 14:30:00,1.80782,1.80803,1.80389,1.80501,1881900001.0
2005-08-16 15:00:00,1.80483,1.80739,1.80396,1.80627,1872299997.0
2005-08-16 15:30:00,1.80622,1.80792,1.80622,1.80781,1882699998.0
2005-08-16 16:00:00,1.80785,1.80791,1.80693,1.80697,1930199994.0
2005-08-16 16:30:00,1.80654,1.80924,1.80612,1.80924,1985200003.0
2005-08-16 17:00:00,1.80945,1.81054,1.80875,1.80966,1814799988.0
2005-08-16 17:30:00,1.80956,1.81098,1.80908,1.80911,1704300001.0
2005-08-16 18:00:00,1.80911,1.80924,1.80754,1.8082,22377646958.0
2005-08-16 18:30:00,1.80825,1.80857,1.80627,1.80627,10952120001.0
2005-08-16 19:00:00,1.80627,1.80722,1.8058,1.80701,9497120007.0
2005-08-16 19:30:00,1.80694,1.8083,1.80679,1.8083,7954199989.0
2005-08-16 20:00:00,1.80818,1.8086,1.80758,1.80798,6417449984.0
2005-08-16 20:30:00,1.80799,1.80963,1.80792,1.809,9480449995.0
2005-08-16 21:00:00,1.8091,1.81051,1.80894,1.80988,5084699987.0
2005-08-16 21:30:00,1.80978,1.81038,1.80952,1.80977,4070500002.0
2005-08-16 22:00:00,1.80983,1.81027,1.80959,1.80985,3451300004.0
2005-08-16 22:30:00,1.80987,1.81114,1.80983,1.81094,2169900002.0
2005-08-16 23:00:00,1.81089,1.81131,1.80993,1.81024,2213549996.0
2005-08-16 23:30:00,1.81015,1.8105,1.80937,1.80985,1544000001.0
2005-08-17 00:00:00,1.80968,1.80971,1.80841,1.80867,1403199994.0
2005-08-17 00:30:00,1.80863,1.80892,1.80835,1.80844,1519700000.0
2005-08-17 01:00:00,1.80838,1.81211,1.80832,1.81106,1604000000.0
2005-08-17 01:30:00,1.81101,1.81191,1.80854,1.8091,1844800003.0
2005-08-17 02:00:00,1.80912,1.81029,1.80881,1.80939,1585549993.0
2005-08-17 02:30:00,1.80944,1.81009,1.80862,1.80948,1597900002.0
2005-08-17 03:00:00,1.80934,1.80943,1.80801,1.80884,1391250003.0
2005-08-17 03:30:00,1.80881,1.80924,1.80857,1.80868,1778270005.0
2005-08-17 04:00:00,1.8088,1.80897,1.80793,1.80827,1994100002.0
2005-08-17 04:30:00,1.80802,1.80868,1.80789,1.80804,1468999998.0
2005-08-17 05:00:00,1.80793,1.80798,1.80697,1.80718,1455700001.0
2005-08-17 05:30:00,1.80725,1.80806,1.80701,1.80765,1576999991.0
2005-08-17 06:00:00,1.80778,1.80785,1.80571,1.80697,1663450003.0
2005-08-17 06:30:00,1.8071,1.8077,1.80665,1.80677,1321399998.0
2005-08-17 07:00:00,1.80692,1.80729,1.80596,1.80688,1656599999.0
2005-08-17 07:30:00,1.80685,1.80728,1.80595,1.80612,1693400001.0
2005-08-17 08:00:00,1.806,1.80627,1.80202,1.80204,1994499991.0
2005-08-17 08:30:00,1.80183,1.80428,1.80174,1.80267,1668499996.0
2005-08-17 09:00:00,1.80247,1.80319,1.80187,1.80296,1754850005.0
2005-08-17 09:30:00,1.8028,1.80506,1.80262,1.80498,1910900005.0
2005-08-17 10:00:00,1.80504,1.80566,1.80445,1.8052,1661099998.0
2005-08-17 10:30:00,1.806,1.80867,1.80526,1.80547,2139050002.0
2005-08-17 11:00:00,1.80542,1.80699,1.80523,1.80638,1935200002.0
2005-08-17 11:30:00,1.8063,1.80676,1.80502,1.80661,2251070007.0
2005-08-17 12:00:00,1.80639,1.80751,1.80639,1.80692,1950650002.0
2005-08-17 12:30:00,1.80695,1.81018,1.80684,1.80971,1943249989.0
2005-08-17 13:00:00,1.8102,1.81075,1.80808,1.80836,1820196988.0
2005-08-17 13:30:00,1.80837,1.81018,1.80834,1.80938,1919400001.0
2005-08-17 14:00:00,1.80953,1.8101,1.80923,1.80967,1872300000.0
2005-08-17 14:30:00,1.80961,1.81139,1.80763,1.81073,2031970001.0
2005-08-17 15:00:00,1.81063,1.81099,1.80868,1.80975,2180200006.0
2005-08-17 15:30:00,1.8099,1.81032,1.80882,1.80925,2151600003.0
2005-08-17 16:00:00,1.80908,1.80987,1.80794,1.80952,1817700002.0
2005-08-17 16:30:00,1.80941,1.80992,1.80827,1.80988,1785300005.0
2005-08-17 17:00:00,1.80976,1.81051,1.80851,1.80919,1793300000.0
2005-08-17 17:30:00,1.80912,1.80947,1.80652,1.80695,1797349992.0
2005-08-17 18:00:00,1.80702,1.80817,1.80649,1.80649,22677520001.0
2005-08-17 18:30:00,1.80641,1.80641,1.80431,1.80495,11054919996.0
2005-08-17 19:00:00,1.80488,1.80688,1.80477,1.8063,8911499989.0
2005-08-17 19:30:00,1.80623,1.80657,1.8055,1.8057,7494589990.0
2005-08-17 20:00:00,1.80569,1.80643,1.80561,1.8057,6537299982.0
2005-08-17 20:30:00,1.80567,1.80589,1.80487,1.80564,9182496971.0
2005-08-17 21:00:00,1.8055,1.80617,1.80424,1.80476,5220249988.0
2005-08-17 21:30:00,1.80462,1.80576,1.80433,1.8056,4129049999.0
2005-08-17 22:00:00,1.80553,1.80624,1.80515,1.80622,3491619999.0
2005-08-17 22:30:00,1.80629,1.8064,1.80529,1.80578,2225900002.0
2005-08-17 23:00:00,1.80578,1.8063,1.80547,1.80585,1738799995.0
2005-08-17 23:30:00,1.80587,1.80677,1.80587,1.80595,1633900003.0
2005-08-18 00:00:00,1.80597,1.80639,1.8058,1.8062,1446999999.0
2005-08-18 00:30:00,1.80595,1.80634,1.80575,1.80599,2055299995.0
2005-08-18 01:00:00,1.80628,1.80656,1.8047,1.80507,1459949999.0
2005-08-18 01:30:00,1.80513,1.80529,1.80242,1.80368,1367900004.0
2005-08-18 02:00:00,1.80374,1.80529,1.80348,1.8048,1697900000.0
2005-08-18 02:30:00,1.8047,1.80509,1.80341,1.80395,1899700002.0
2005-08-18 03:00:00,1.80399,1.80529,1.80381,1.80404,1573099993.0
2005-08-18 03:30:00,1.80408,1.80441,1.80341,1.80356,1591649998.0
2005-08-18 04:00:00,1.80357,1.80539,1.80351,1.80535,1796170000.0
2005-08-18 04:30:00,1.80519,1.80648,1.80514,1.806,1308899996.0
2005-08-18 05:00:00,1.80602,1.80644,1.80535,1.8054,1256549996.0
2005-08-18 05:30:00,1.80542,1.80617,1.80474,1.80587,1923699987.0
2005-08-18 06:00:00,1.806,1.80653,1.80502,1.80511,1839099995.0
2005-08-18 06:30:00,1.80501,1.80548,1.80467,1.80503,1381000007.0
2005-08-18 07:00:00,1.80501,1.80573,1.80475,1.80495,1648400000.0
2005-08-18 07:30:00,1.80495,1.80495,1.8032,1.80351,1476949994.0
2005-08-18 08:00:00,1.80353,1.80555,1.80353,1.80439,1581099998.0
2005-08-18 08:30:00,1.80442,1.80523,1.80435,1.80481,1644669998.0
2005-08-18 09:00:00,1.80451,1.80566,1.80343,1.80542,1740449998.0
2005-08-18 09:30:00,1.80538,1.80715,1.80538,1.8062,1861600009.0
2005-08-18 10:00:00,1.8059,1.80718,1.80547,1.80587,1756570001.0
2005-08-18 10:30:00,1.80562,1.80894,1.80509,1.80746,2167999993.0
2005-08-18 11:00:00,1.80738,1.80853,1.80493,1.80667,1912600000.0
2005-08-18 11:30:00,1.80657,1.80674,1.80427,1.80512,2021749997.0
2005-08-18 12:00:00,1.80513,1.80515,1.80368,1.8039,1846400005.0
2005-08-18 12:30:00,1.80389,1.80576,1.80329,1.8034,2059546985.0
2005-08-18 13:00:00,1.8034,1.80418,1.80212,1.80237,1895250003.0
2005-08-18 13:30:00,1.80239,1.80283,1.80126,1.80249,2066449997.0
2005-08-18 14:00:00,1.80254,1.80343,1.80117,1.80199,1846500004.0
2005-08-18 14:30:00,1.80203,1.80317,1.7962,1.7962,1948550002.0
2005-08-18 15:00:00,1.79625,1.79762,1.79526,1.79638,2062599999.0
2005-08-18 15:30:00,1.7963,1.79659,1.79445,1.7945,2082646989.0
2005-08-18 16:00:00,1.79465,1.7949,1.79321,1.79336,1871350000.0
2005-08-18 16:30:00,1.79317,1.79448,1.79202,1.79398,1904799992.0
2005-08-18 17:00:00,1.79405,1.79567,1.79263,1.79559,1734799994.0
2005-08-18 17:30:00,1.79559,1.79596,1.79445,1.79477,1679699999.0
2005-08-18 18:00:00,1.79482,1.79644,1.79407,1.79443,23036299982.0
2005-08-18 18:30:00,1.79445,1.79607,1.79372,1.79435,10506869988.0
2005-08-18 19:00:00,1.79439,1.79493,1.79352,1.7937,9348846993.0
2005-08-18 19:30:00,1.79366,1.79388,1.79317,1.79324,7707146971.0
2005-08-18 20:00:00,1.7932,1.79362,1.79124,1.7935,6690599987.0
2005-08-18 20:30:00,1.79353,1.79489,1.79292,1.79292,9179220003.0
2005-08-18 21:00:00,1.79289,1.79404,1.79286,1.79352,4786620005.0
2005-08-18 21:30:00,1.79384,1.79608,1.79375,1.79487,4131049998.0
2005-08-18 22:00:00,1.79493,1.79517,1.79429,1.79475,3691499997.0
2005-08-18 22:30:00,1.79478,1.79522,1.79425,1.79483,2513400000.0
2005-08-18 23:00:00,1.79478,1.79503,1.79367,1.79406,2233200001.0
2005-08-18 23:30:00,1.79404,1.79416,1.79238,1.79313,1259670004.0
2005-08-19 00:00:00,1.79288,1.79357,1.79272,1.79348,1370350003.0
2005-08-19 00:30:00,1.79364,1.79452,1.79364,1.79418,1518999997.0
2005-08-19 01:00:00,1.79414,1.7943,1.79295,1.79307,1284799999.0
2005-08-19 01:30:00,1.79311,1.7934,1.79243,1.79305,1564050003.0
2005-08-19 02:00:00,1.79309,1.79448,1.79303,1.79365,1665199994.0
2005-08-19 02:30:00,1.79348,1.79371,1.7916,1.79273,1750600003.0
2005-08-19 03:00:00,1.79269,1.79271,1.79139,1.79193,1466800012.0
2005-08-19 03:30:00,1.79191,1.79266,1.7912,1.79256,1532500000.0
2005-08-19 04:00:00,1.79258,1.79353,1.79217,1.79353,1480700001.0
2005-08-19 04:30:00,1.79352,1.79362,1.79252,1.79303,1584899996.0
2005-08-19 05:00:00,1.79337,1.79337,1.79186,1.79213,1396770003.0
2005-08-19 05:30:00,1.7923,1.79271,1.79204,1.79237,1559900002.0
2005-08-19 06:00:00,1.79252,1.79339,1.79228,1.79241,1464446989.0
2005-08-19 06:30:00,1.79232,1.79293,1.79207,1.7927,1179100009.0
2005-08-19 07:00:00,1.79287,1.79344,1.79219,1.79292,1861399995.0
2005-08-19 07:30:00,1.79295,1.79336,1.7919,1.79245,1520099999.0
2005-08-19 08:00:00,1.79184,1.79271,1.79092,1.79178,1957700001.0
2005-08-19 08:30:00,1.79176,1.79219,1.78985,1.79061,1977899995.0
2005-08-19 09:00:00,1.79055,1.79161,1.7895,1.79003,1925000003.0
2005-08-19 09:30:00,1.78986,1.79007,1.78897,1.78945,1941950007.0
2005-08-19 10:00:00,1.78933,1.79123,1.78903,1.79061,1576399994.0
2005-08-19 10:30:00,1.7906,1.7922,1.79018,1.79208,1739050000.0
2005-08-19 11:00:00,1.7921,1.79745,1.79209,1.79683,1786299995.0
2005-08-19 11:30:00,1.79678,1.7968,1.79508,1.79585,2092316986.0
2005-08-19 12:00:00,1.79585,1.79589,1.79489,1.79497,1782100006.0
2005-08-19 12:30:00,1.79493,1.79581,1.79442,1.79563,1720300009.0
2005-08-19 13:00:00,1.79588,1.79669,1.7954,1.79609,1876499995.0
2005-08-19 13:30:00,1.79608,1.79658,1.7953,1.7953,1587200002.0
2005-08-19 14:00:00,1.79533,1.79582,1.79492,1.79492,1939600006.0
2005-08-19 14:30:00,1.79488,1.79495,1.79404,1.79484,1725699993.0
2005-08-19 15:00:00,1.79489,1.79566,1.79273,1.79376,1923100004.0
2005-08-19 15:30:00,1.79363,1.79458,1.79363,1.79435,1792199996.0
2005-08-19 16:00:00,1.79437,1.79472,1.79145,1.79282,1765450001.0
2005-08-19 16:30:00,1.79272,1.79385,1.79168,1.79204,1940399997.0
2005-08-19 17:00:00,1.79194,1.7927,1.79138,1.79218,1668700000.0
2005-08-19 17:30:00,1.79202,1.79348,1.79154,1.79323,1559269996.0
2005-08-19 18:00:00,1.79339,1.79593,1.79335,1.79497,22537869983.0
2005-08-19 18:30:00,1.79497,1.79659,1.79495,1.796,10375799996.0
2005-08-19 19:00:00,1.79604,1.79686,1.7954,1.79668,9467600011.0
2005-08-19 19:30:00,1.79669,1.79738,1.79558,1.79621,8010299978.0
2005-08-19 20:00:00,1.79622,1.79685,1.79549,1.79641,6468670007.0
2005-08-19 20:30:00,1.7964,1.79719,1.79587,1.79614,9262209990.0
2005-08-19 21:00:00,1.796,1.79618,1.79562,1.79582,4719599984.0
2005-08-19 21:30:00,1.79582,1.79636,1.79524,1.79587,4155600004.0
2005-08-19 22:00:00,1.79595,1.79648,1.79525,1.79595,3563999989.0
2005-08-19 22:30:00,1.796,1.79626,1.79432,1.79432,2467019997.0
2005-08-22 00:00:00,1.7961,1.7965,1.7961,1.7961,105000000.0
2005-08-22 00:30:00,1.7961,1.7963,1.7961,1.7963,67500000.0
2005-08-22 01:00:00,1.7961,1.7963,1.7955,1.7955,127500000.0
2005-08-22 01:30:00,1.7954,1.7956,1.7942,1.795,165000000.0
2005-08-22 02:00:00,1.79495,1.7959,1.79432,1.79552,2110099992.0
2005-08-22 02:30:00,1.7955,1.79638,1.79524,1.7956,1846399999.0
2005-08-22 03:00:00,1.79585,1.79595,1.79523,1.7955,1793700005.0
2005-08-22 03:30:00,1.7955,1.79717,1.79529,1.7971,1839849996.0
2005-08-22 04:00:00,1.79715,1.79853,1.79668,1.79853,2079149997.0
2005-08-22 04:30:00,1.79838,1.79909,1.79804,1.79855,1899099994.0
2005-08-22 05:00:00,1.79857,1.7989,1.79803,1.79814,1852399998.0
2005-08-22 05:30:00,1.79825,1.79852,1.79791,1.79849,2079699995.0
2005-08-22 06:00:00,1.79818,1.79898,1.79809,1.7983,1799200001.0
2005-08-22 06:30:00,1.79841,1.79917,1.79819,1.79848,1499799996.0
2005-08-22 07:00:00,1.79867,1.79883,1.79799,1.79829,1855350010.0
2005-08-22 07:30:00,1.79825,1.79873,1.7977,1.79857,1796999997.0
2005-08-22 08:00:00,1.79865,1.80002,1.79805,1.79846,2294549993.0
2005-08-22 08:30:00,1.79856,1.79944,1.79623,1.79944,1530799997.0
2005-08-22 09:00:00,1.79935,1.80137,1.79888,1.7994,1953846993.0
2005-08-22 09:30:00,1.79942,1.80141,1.79853,1.79857,1793100003.0
2005-08-22 10:00:00,1.79848,1.79899,1.79703,1.79744,1909199998.0
2005-08-22 10:30:00,1.79763,1.79844,1.79719,1.7972,2055799996.0
2005-08-22 11:00:00,1.79712,1.79758,1.79542,1.79567,1905550009.0
2005-08-22 11:30:00,1.79558,1.79701,1.79528,1.7959,2190149999.0
2005-08-22 12:00:00,1.79602,1.7969,1.79581,1.79662,1781500000.0
2005-08-22 12:30:00,1.79633,1.80052,1.79584,1.80052,1930300006.0
2005-08-22 13:00:00,1.801,1.80104,1.79932,1.80033,1962700009.0
2005-08-22 13:30:00,1.80026,1.80337,1.80004,1.80337,2056620004.0
2005-08-22 14:00:00,1.80343,1.80443,1.80329,1.80414,1617600001.0
2005-08-22 14:30:00,1.80422,1.80423,1.80243,1.80344,1802100005.0
2005-08-22 15:00:00,1.80337,1.80407,1.80259,1.80316,1866699993.0
2005-08-22 15:30:00,1.80313,1.80432,1.80256,1.80295,1936100002.0
2005-08-22 16:00:00,1.803,1.80306,1.80199,1.80282,1900299997.0
2005-08-22 16:30:00,1.80276,1.80392,1.80268,1.8027,2221946994.0
2005-08-22 17:00:00,1.80252,1.80342,1.80206,1.80258,1571899999.0
2005-08-22 17:30:00,1.80245,1.80245,1.80147,1.80153,1727899995.0
2005-08-22 18:00:00,1.80156,1.80172,1.80064,1.80142,23210043980.0
2005-08-22 18:30:00,1.80141,1.80242,1.79967,1.79981,10914416990.0
2005-08-22 19:00:00,1.79984,1.80071,1.79972,1.79976,9397499988.0
2005-08-22 19:30:00,1.79975,1.80023,1.79935,1.79983,7797099997.0
2005-08-22 20:00:00,1.79982,1.79993,1.79866,1.79971,6329150004.0
2005-08-22 20:30:00,1.7997,1.80107,1.79965,1.80015,9650419996.0
2005-08-22 21:00:00,1.80025,1.80082,1.79953,1.80039,4825469995.0
2005-08-22 21:30:00,1.80035,1.80069,1.79998,1.80035,3829749983.0
2005-08-22 22:00:00,1.80042,1.80068,1.80002,1.80035,3524349994.0
2005-08-22 22:30:00,1.80052,1.80082,1.79941,1.80002,2183700004.0
2005-08-22 23:00:00,1.8,1.80143,1.79945,1.8003,1985019993.0
2005-08-22 23:30:00,1.80047,1.80093,1.7996,1.80068,1492640002.0
2005-08-23 00:00:00,1.79963,1.80126,1.79963,1.80068,1736999988.0
2005-08-23 00:30:00,1.80062,1.80136,1.80017,1.8008,1628400003.0
2005-08-23 01:00:00,1.8008,1.80128,1.80013,1.8009,1604499997.0
2005-08-23 01:30:00,1.80093,1.80169,1.80081,1.80112,1701050001.0
2005-08-23 02:00:00,1.80123,1.8017,1.80089,1.8011,1483499997.0
2005-08-23 02:30:00,1.80107,1.80121,1.80003,1.80025,1563846988.0
2005-08-23 03:00:00,1.80022,1.80022,1.79874,1.79966,1469100007.0
2005-08-23 03:30:00,1.79968,1.79978,1.79845,1.79871,1658300002.0
2005-08-23 04:00:00,1.79869,1.7997,1.79856,1.79954,1657399994.0
2005-08-23 04:30:00,1.79942,1.79972,1.79863,1.79863,1656700002.0
2005-08-23 05:00:00,1.79862,1.79873,1.79812,1.79822,1379400005.0
2005-08-23 05:30:00,1.79843,1.7995,1.7981,1.799,1508300003.0
2005-08-23 06:00:00,1.79905,1.79937,1.79885,1.79917,1640350000.0
2005-08-23 06:30:00,1.79906,1.79949,1.79881,1.7993,1415299995.0
2005-08-23 07:00:00,1.79946,1.79988,1.79832,1.79832,1894249993.0
2005-08-23 07:30:00,1.79806,1.79806,1.79682,1.79779,1407749998.0
2005-08-23 08:00:00,1.79799,1.79975,1.79784,1.7996,2302299987.0
2005-08-23 08:30:00,1.79961,1.80101,1.79915,1.79924,1813199995.0
2005-08-23 09:00:00,1.79928,1.7996,1.7975,1.79818,2064999990.0
2005-08-23 09:30:00,1.7981,1.80014,1.7977,1.79865,1596599996.0
2005-08-23 10:00:00,1.79875,1.79888,1.79658,1.79713,2061949997.0
2005-08-23 10:30:00,1.79713,1.79935,1.79707,1.799,1964099995.0
2005-08-23 11:00:00,1.7989,1.79997,1.79707,1.7978,1660499996.0
2005-08-23 11:30:00,1.79769,1.79788,1.79614,1.79681,2103499993.0
2005-08-23 12:00:00,1.79681,1.79764,1.79636,1.79757,1735470001.0
2005-08-23 12:30:00,1.79761,1.79829,1.7976,1.7977,1778299998.0
2005-08-23 13:00:00,1.79743,1.79961,1.79733,1.79918,2211399989.0
2005-08-23 13:30:00,1.79918,1.79967,1.7986,1.79956,1994300000.0
2005-08-23 14:00:00,1.79951,1.79965,1.79785,1.79798,1801469991.0
2005-08-23 14:30:00,1.79805,1.79826,1.79608,1.79766,1849999992.0
2005-08-23 15:00:00,1.79754,1.79868,1.79675,1.79771,1896949998.0
2005-08-23 15:30:00,1.79765,1.79914,1.79743,1.79887,1864449998.0
2005-08-23 16:00:00,1.79883,1.79955,1.79765,1.79888,1893199995.0
2005-08-23 16:30:00,1.7989,1.79931,1.79808,1.79903,1881499992.0
2005-08-23 17:00:00,1.79895,1.80015,1.79824,1.80015,1548339997.0
2005-08-23 17:30:00,1.80016,1.80102,1.7992,1.79975,1662169999.0
2005-08-23 18:00:00,1.79978,1.80074,1.79958,1.80065,21748039989.0
2005-08-23 18:30:00,1.80104,1.80181,1.80042,1.80045,10305589995.0
2005-08-23 19:00:00,1.80048,1.80126,1.79975,1.8008,9320463999.0
2005-08-23 19:30:00,1.8008,1.80168,1.80075,1.80145,8110319985.0
2005-08-23 20:00:00,1.8014,1.80172,1.80088,1.8011,6041020009.0
2005-08-23 20:30:00,1.80104,1.80124,1.80019,1.8002,9371719990.0
2005-08-23 21:00:00,1.80002,1.80099,1.7999,1.80072,5129099999.0
2005-08-23 21:30:00,1.80078,1.80169,1.80055,1.80131,3985550002.0
2005-08-23 22:00:00,1.80144,1.80167,1.80072,1.80145,3393849999.0
2005-08-23 22:30:00,1.80145,1.80178,1.80126,1.80171,2523699998.0
2005-08-23 23:00:00,1.80159,1.80175,1.80007,1.80049,2319049996.0
2005-08-23 23:30:00,1.80047,1.80086,1.8001,1.80025,1239900004.0
2005-08-24 00:00:00,1.8005,1.80058,1.79972,1.79977,1603700002.0
2005-08-24 00:30:00,1.79997,1.80052,1.79962,1.8001,1672549997.0
2005-08-24 01:00:00,1.80015,1.80065,1.79997,1.80045,1314869996.0
2005-08-24 01:30:00,1.8006,1.8008,1.79981,1.80023,1407100007.0
2005-08-24 02:00:00,1.80034,1.8005,1.79901,1.79923,1893246982.0
2005-08-24 02:30:00,1.79917,1.79936,1.79786,1.79882,1689600000.0
2005-08-24 03:00:00,1.79882,1.7997,1.79832,1.7989,1640400004.0
2005-08-24 03:30:00,1.79895,1.79931,1.79706,1.79715,1803200008.0
2005-08-24 04:00:00,1.79712,1.79849,1.79538,1.79573,1861300002.0
2005-08-24 04:30:00,1.79566,1.79615,1.79538,1.79571,1605749991.0
2005-08-24 05:00:00,1.79577,1.7964,1.79564,1.79617,1455500003.0
2005-08-24 05:30:00,1.79598,1.79635,1.79449,1.79458,1666200009.0
2005-08-24 06:00:00,1.79467,1.79525,1.79392,1.79392,1670749995.0
2005-08-24 06:30:00,1.79373,1.79373,1.79191,1.79288,1642299990.0
2005-08-24 07:00:00,1.793,1.79309,1.79151,1.79268,1922800003.0
2005-08-24 07:30:00,1.7928,1.79372,1.79193,1.79343,1633999991.0
2005-08-24 08:00:00,1.79344,1.79376,1.79271,1.79302,2142700001.0
2005-08-24 08:30:00,1.79291,1.79343,1.79209,1.79295,2030450000.0
2005-08-24 09:00:00,1.79292,1.79349,1.79188,1.79252,1897500003.0
2005-08-24 09:30:00,1.79241,1.79304,1.79043,1.7907,1828949997.0
2005-08-24 10:00:00,1.79078,1.79311,1.79078,1.79252,1804099994.0
2005-08-24 10:30:00,1.79256,1.79301,1.79171,1.79213,2025099996.0
2005-08-24 11:00:00,1.7919,1.793,1.79143,1.79265,1988800007.0
2005-08-24 11:30:00,1.79256,1.79446,1.7924,1.79432,2120300001.0
2005-08-24 12:00:00,1.79421,1.7944,1.79224,1.79394,1754299999.0
2005-08-24 12:30:00,1.79398,1.79454,1.79358,1.7938,1838300005.0
2005-08-24 13:00:00,1.79377,1.79455,1.79328,1.79414,1855249995.0
2005-08-24 13:30:00,1.79409,1.79463,1.79381,1.79463,1950299995.0
2005-08-24 14:00:00,1.79467,1.79553,1.79428,1.79527,1563099992.0
2005-08-24 14:30:00,1.7955,1.79818,1.7955,1.79814,1903000001.0
2005-08-24 15:00:00,1.79831,1.80249,1.79831,1.80246,1772399995.0
2005-08-24 15:30:00,1.8024,1.8027,1.80074,1.8012,1896720002.0
2005-08-24 16:00:00,1.8012,1.80132,1.79924,1.79931,1721149999.0
2005-08-24 16:30:00,1.79924,1.79951,1.79805,1.79841,2036500001.0
2005-08-24 17:00:00,1.79828,1.79842,1.79565,1.79568,2005100008.0
2005-08-24 17:30:00,1.7956,1.79681,1.79538,1.79668,1698189996.0
2005-08-24 18:00:00,1.79666,1.79866,1.79647,1.79803,23320719952.0
2005-08-24 18:30:00,1.79806,1.79938,1.798,1.79904,10317466974.0
2005-08-24 19:00:00,1.79906,1.79958,1.79854,1.79958,9183470013.0
2005-08-24 19:30:00,1.79955,1.80072,1.79937,1.80054,7814869991.0
2005-08-24 20:00:00,1.80053,1.80147,1.80052,1.80132,6289350003.0
2005-08-24 20:30:00,1.80135,1.80157,1.79957,1.79957,9630449989.0
2005-08-24 21:00:00,1.79954,1.80021,1.7991,1.79973,4877449984.0
2005-08-24 21:30:00,1.79995,1.80045,1.79944,1.80025,3756700000.0
2005-08-24 22:00:00,1.80024,1.80075,1.80001,1.80033,3361050000.0
2005-08-24 22:30:00,1.80037,1.80106,1.79993,1.80059,2551400000.0
2005-08-24 23:00:00,1.80061,1.80118,1.79966,1.80019,2051400003.0
2005-08-24 23:30:00,1.80027,1.80056,1.79979,1.80025,1338446995.0
2005-08-25 00:00:00,1.79985,1.80025,1.79912,1.79958,1473100004.0
2005-08-25 00:30:00,1.79958,1.8,1.79915,1.79942,1602299989.0
2005-08-25 01:00:00,1.7995,1.80006,1.79778,1.79851,1795170008.0
2005-08-25 01:30:00,1.79852,1.79874,1.79784,1.79824,1624199994.0
2005-08-25 02:00:00,1.79817,1.79941,1.79808,1.79941,1882100000.0
2005-08-25 02:30:00,1.79935,1.8011,1.79914,1.8011,1656799992.0
2005-08-25 03:00:00,1.80127,1.80225,1.80091,1.80175,1734399995.0
2005-08-25 03:30:00,1.80197,1.80198,1.80084,1.80189,1444199995.0
2005-08-25 04:00:00,1.80151,1.8048,1.80149,1.80393,1834350000.0
2005-08-25 04:30:00,1.80397,1.80485,1.80363,1.8039,1682099993.0
2005-08-25 05:00:00,1.80399,1.80585,1.80307,1.80455,1393499994.0
2005-08-25 05:30:00,1.80457,1.80768,1.80453,1.80609,1958096990.0
2005-08-25 06:00:00,1.8061,1.80712,1.80557,1.80622,1668599993.0
2005-08-25 06:30:00,1.80624,1.8069,1.80521,1.80521,1499700002.0
2005-08-25 07:00:00,1.80539,1.80565,1.80492,1.80535,1657469999.0
2005-08-25 07:30:00,1.80532,1.80537,1.80405,1.80467,1702699995.0
2005-08-25 08:00:00,1.80467,1.80684,1.80462,1.80628,1931099998.0
2005-08-25 08:30:00,1.80632,1.80803,1.80586,1.80727,1680599994.0
2005-08-25 09:00:00,1.80716,1.80728,1.80624,1.80663,1880200004.0
2005-08-25 09:30:00,1.8065,1.80768,1.80504,1.8051,1822649995.0
2005-08-25 10:00:00,1.80475,1.80516,1.80261,1.80389,1942199995.0
2005-08-25 10:30:00,1.80388,1.80558,1.80359,1.80394,1844699997.0
2005-08-25 11:00:00,1.80414,1.80444,1.80262,1.80326,1937350003.0
2005-08-25 11:30:00,1.80324,1.80394,1.80316,1.80378,2099450002.0
2005-08-25 12:00:00,1.80376,1.80467,1.8031,1.80431,1771400006.0
2005-08-25 12:30:00,1.8043,1.80487,1.8023,1.80243,1990599995.0
2005-08-25 13:00:00,1.80229,1.80253,1.80186,1.80199,2057699993.0
2005-08-25 13:30:00,1.80198,1.80224,1.80116,1.80116,1888500008.0
2005-08-25 14:00:00,1.80102,1.80102,1.79835,1.7997,1830000006.0
2005-08-25 14:30:00,1.79991,1.80127,1.7989,1.79965,1956300001.0
2005-08-25 15:00:00,1.79974,1.80147,1.79965,1.80088,1977299999.0
2005-08-25 15:30:00,1.80083,1.80098,1.7999,1.7999,1728450001.0
2005-08-25 16:00:00,1.8001,1.80216,1.79973,1.80145,1931000000.0
2005-08-25 16:30:00,1.80135,1.80234,1.80102,1.80218,1943199997.0
2005-08-25 17:00:00,1.80196,1.80505,1.80162,1.80444,2051049994.0
2005-08-25 17:30:00,1.80453,1.80511,1.80259,1.80294,1479600004.0
2005-08-25 18:00:00,1.80303,1.8041,1.8029,1.80335,22967909985.0
2005-08-25 18:30:00,1.80339,1.80381,1.80322,1.80333,10921369996.0
2005-08-25 19:00:00,1.8033,1.80358,1.80302,1.80337,9336399993.0
2005-08-25 19:30:00,1.80335,1.80479,1.80327,1.80422,7722840000.0
2005-08-25 20:00:00,1.80419,1.80456,1.80348,1.80412,6569219996.0
2005-08-25 20:30:00,1.80409,1.80476,1.80387,1.80402,9326646996.0
2005-08-25 21:00:00,1.80395,1.80451,1.80269,1.80329,5014000000.0
2005-08-25 21:30:00,1.80308,1.80348,1.8023,1.8025,3931849998.0
2005-08-25 22:00:00,1.80252,1.8036,1.80215,1.80315,3152999997.0
2005-08-25 22:30:00,1.8032,1.80332,1.80236,1.80267,2232949999.0
2005-08-25 23:00:00,1.80307,1.80324,1.80228,1.80244,2154200003.0
2005-08-25 23:30:00,1.80265,1.80273,1.80191,1.80225,1455599998.0
2005-08-26 00:00:00,1.80226,1.8027,1.8019,1.80205,1905600000.0
2005-08-26 00:30:00,1.80215,1.80259,1.80189,1.80208,1753299998.0
2005-08-26 01:00:00,1.80236,1.80249,1.79976,1.79985,1429300001.0
2005-08-26 01:30:00,1.79999,1.80001,1.79872,1.79894,1530800004.0
2005-08-26 02:00:00,1.79888,1.79998,1.79882,1.79979,1674900000.0
2005-08-26 02:30:00,1.79983,1.79997,1.79882,1.79945,1974149995.0
2005-08-26 03:00:00,1.79952,1.80042,1.79928,1.79979,1509569999.0
2005-08-26 03:30:00,1.79995,1.80032,1.79888,1.80003,1346700000.0
2005-08-26 04:00:00,1.79998,1.8005,1.79985,1.80042,1703570008.0
2005-08-26 04:30:00,1.8003,1.80116,1.80027,1.80062,1373700002.0
2005-08-26 05:00:00,1.80068,1.80272,1.80043,1.8026,1482399999.0
2005-08-26 05:30:00,1.8026,1.80265,1.80178,1.80201,1607300004.0
2005-08-26 06:00:00,1.80193,1.80284,1.80186,1.80258,1537799995.0
2005-08-26 06:30:00,1.8025,1.804,1.80238,1.80347,1483999997.0
2005-08-26 07:00:00,1.80357,1.80377,1.803,1.80362,1599600004.0
2005-08-26 07:30:00,1.80354,1.80399,1.80311,1.80362,1377549994.0
2005-08-26 08:00:00,1.80337,1.8041,1.80221,1.80291,1953500001.0
2005-08-26 08:30:00,1.80299,1.80383,1.80245,1.80379,1475899998.0
2005-08-26 09:00:00,1.80378,1.80656,1.80346,1.80635,1748249999.0
2005-08-26 09:30:00,1.80635,1.80708,1.80454,1.8048,2090550007.0
2005-08-26 10:00:00,1.80487,1.807,1.80487,1.80609,1549000003.0
2005-08-26 10:30:00,1.8062,1.80641,1.8042,1.80557,1796449994.0
2005-08-26 11:00:00,1.80563,1.8067,1.80506,1.80617,1978349994.0
2005-08-26 11:30:00,1.80607,1.80709,1.80574,1.80606,2296800001.0
2005-08-26 12:00:00,1.80605,1.80765,1.80593,1.80708,1642599997.0
2005-08-26 12:30:00,1.80702,1.80703,1.80372,1.80383,1801800000.0
2005-08-26 13:00:00,1.8037,1.80486,1.80339,1.80486,1932100003.0
2005-08-26 13:30:00,1.80493,1.80506,1.80391,1.80471,1869000006.0
2005-08-26 14:00:00,1.80482,1.80535,1.80359,1.80362,1652200007.0
2005-08-26 14:30:00,1.80366,1.80462,1.80337,1.8045,1724200004.0
2005-08-26 15:00:00,1.80449,1.80704,1.80449,1.80655,1955400002.0
2005-08-26 15:30:00,1.80652,1.80705,1.80476,1.80661,2051600011.0
2005-08-26 16:00:00,1.8064,1.80943,1.80586,1.80877,1952946996.0
2005-08-26 16:30:00,1.80879,1.80934,1.80726,1.8082,1973099999.0
2005-08-26 17:00:00,1.80804,1.8084,1.80639,1.80643,2185499994.0
2005-08-26 17:30:00,1.80642,1.80648,1.80542,1.80542,1734500002.0
2005-08-26 18:00:00,1.80546,1.80626,1.80515,1.80603,22263899962.0
2005-08-26 18:30:00,1.80593,1.80614,1.80504,1.80504,10804616986.0
2005-08-26 19:00:00,1.80494,1.80512,1.80402,1.8048,9448200005.0
2005-08-26 19:30:00,1.80473,1.80487,1.8038,1.80397,8113249976.0
2005-08-26 20:00:00,1.80394,1.80446,1.80341,1.8035,6361519995.0
2005-08-26 20:30:00,1.80345,1.80352,1.79964,1.79964,9775493987.0
2005-08-26 21:00:00,1.79966,1.80115,1.79966,1.80086,5264849995.0
2005-08-26 21:30:00,1.80075,1.80155,1.80029,1.80095,3672099989.0
2005-08-26 22:00:00,1.80096,1.80126,1.80019,1.80027,3545770004.0
2005-08-26 22:30:00,1.80008,1.80146,1.79942,1.80008,2640649995.0
2005-08-29 00:00:00,1.8016,1.8028,1.8016,1.8028,1096499983.0
2005-08-29 00:30:00,1.8028,1.8037,1.8028,1.8037,902999986.0
2005-08-29 01:00:00,1.8041,1.807,1.8036,1.8058,1612499975.0
2005-08-29 01:30:00,1.8058,1.8081,1.8058,1.8081,1805999972.0
2005-08-29 02:00:00,1.8078,1.80795,1.80643,1.80643,2027150000.0
2005-08-29 02:30:00,1.80647,1.80799,1.80647,1.80792,1788599990.0
2005-08-29 03:00:00,1.80796,1.80827,1.80391,1.80471,1428100004.0
2005-08-29 03:30:00,1.80457,1.80545,1.80347,1.80524,1831869996.0
2005-08-29 04:00:00,1.80508,1.80625,1.80493,1.80567,1666199997.0
2005-08-29 04:30:00,1.80555,1.80558,1.80312,1.80539,1443200003.0
2005-08-29 05:00:00,1.80545,1.80545,1.80437,1.8045,1378399993.0
2005-08-29 05:30:00,1.8045,1.80542,1.80442,1.80463,1575100001.0
2005-08-29 06:00:00,1.80469,1.80495,1.80423,1.80473,1733499994.0
2005-08-29 06:30:00,1.80472,1.80488,1.803,1.80338,1380499998.0
2005-08-29 07:00:00,1.80348,1.80557,1.80341,1.80473,1784099999.0
2005-08-29 07:30:00,1.80515,1.80548,1.80464,1.80545,1845900001.0
2005-08-29 08:00:00,1.8054,1.80676,1.80422,1.80653,1768200004.0
2005-08-29 08:30:00,1.80653,1.80825,1.80605,1.80825,1766096995.0
2005-08-29 09:00:00,1.80821,1.80821,1.80548,1.80601,1735800000.0
2005-08-29 09:30:00,1.80598,1.80703,1.80555,1.80567,1780599995.0
2005-08-29 10:00:00,1.80552,1.80555,1.80463,1.80478,1588349996.0
2005-08-29 10:30:00,1.8047,1.80495,1.80389,1.80414,1716569999.0
2005-08-29 11:00:00,1.80412,1.80593,1.80407,1.80535,1810799990.0
2005-08-29 11:30:00,1.8053,1.80556,1.80444,1.80448,1875499995.0
2005-08-29 12:00:00,1.80447,1.80475,1.8039,1.80392,1756099997.0
2005-08-29 12:30:00,1.80391,1.80418,1.80272,1.803,1722569993.0
2005-08-29 13:00:00,1.80303,1.80308,1.80126,1.802,2038599994.0
2005-08-29 13:30:00,1.80203,1.8027,1.80203,1.80225,1892200000.0
2005-08-29 14:00:00,1.80231,1.80341,1.80217,1.80248,1614799999.0
2005-08-29 14:30:00,1.8025,1.80262,1.80171,1.80242,1832750006.0
2005-08-29 15:00:00,1.8024,1.80351,1.80153,1.80278,1897999998.0
2005-08-29 15:30:00,1.80268,1.8036,1.80221,1.8036,2189499997.0
2005-08-29 16:00:00,1.8037,1.80381,1.80129,1.80189,1651500002.0
2005-08-29 16:30:00,1.80188,1.80446,1.80164,1.80224,1906499998.0
2005-08-29 17:00:00,1.80212,1.8024,1.79944,1.8003,1728399997.0
2005-08-29 17:30:00,1.80022,1.80114,1.79915,1.79915,1646999992.0
2005-08-29 18:00:00,1.79935,1.79937,1.79247,1.79381,22261419954.0
2005-08-29 18:30:00,1.79391,1.79648,1.79292,1.79588,10214299999.0
2005-08-29 19:00:00,1.79588,1.79648,1.79482,1.79631,9290500012.0
2005-08-29 19:30:00,1.7959,1.79676,1.79539,1.79631,7859099992.0
2005-08-29 20:00:00,1.79629,1.79651,1.79562,1.79648,6292770002.0
2005-08-29 20:30:00,1.79646,1.7965,1.79497,1.79517,9559450000.0
2005-08-29 21:00:00,1.7952,1.79558,1.79495,1.79521,4789469998.0
2005-08-29 21:30:00,1.79522,1.79598,1.79507,1.79532,3882500001.0
2005-08-29 22:00:00,1.79543,1.79632,1.79527,1.79585,3491999995.0
2005-08-29 22:30:00,1.79561,1.79602,1.79545,1.79602,2348620004.0
2005-08-29 23:00:00,1.79585,1.79614,1.79419,1.79459,2132900002.0
2005-08-29 23:30:00,1.79457,1.79575,1.7941,1.79515,1794549992.0
2005-08-30 00:00:00,1.79515,1.79573,1.79422,1.79545,1351120001.0
2005-08-30 00:30:00,1.79547,1.79608,1.79476,1.796,1712299996.0
2005-08-30 01:00:00,1.79598,1.79605,1.79525,1.79536,1504599994.0
2005-08-30 01:30:00,1.79546,1.79605,1.79502,1.79539,1325900001.0
2005-08-30 02:00:00,1.79541,1.7962,1.79528,1.79529,1526500006.0
2005-08-30 02:30:00,1.79523,1.79559,1.79476,1.79494,1585600000.0
2005-08-30 03:00:00,1.79477,1.7952,1.79463,1.7951,1342000000.0
2005-08-30 03:30:00,1.79519,1.79528,1.79431,1.79432,1523169994.0
2005-08-30 04:00:00,1.79435,1.79448,1.79231,1.79314,1678949999.0
2005-08-30 04:30:00,1.7931,1.79363,1.79285,1.79322,1296299997.0
2005-08-30 05:00:00,1.7932,1.79369,1.7929,1.79315,1875599996.0
2005-08-30 05:30:00,1.79311,1.79334,1.79277,1.79296,1722199999.0
2005-08-30 06:00:00,1.79302,1.79307,1.79244,1.79255,1600400001.0
2005-08-30 06:30:00,1.7925,1.79311,1.79226,1.79249,1396399997.0
2005-08-30 07:00:00,1.7927,1.79363,1.79236,1.79337,1748549999.0
2005-08-30 07:30:00,1.79335,1.79445,1.79255,1.79268,1768349997.0
2005-08-30 08:00:00,1.79267,1.79343,1.79173,1.79316,1655099995.0
2005-08-30 08:30:00,1.79305,1.79495,1.79237,1.79348,1766250003.0
2005-08-30 09:00:00,1.79305,1.79305,1.79105,1.79247,1854750002.0
2005-08-30 09:30:00,1.79237,1.7939,1.79184,1.79208,1676999995.0
2005-08-30 10:00:00,1.79198,1.79215,1.78978,1.79077,1827850008.0
2005-08-30 10:30:00,1.79068,1.79071,1.78734,1.78833,1984799992.0
2005-08-30 11:00:00,1.78813,1.78829,1.78744,1.78792,1856199991.0
2005-08-30 11:30:00,1.78785,1.78787,1.78524,1.78601,2180800000.0
2005-08-30 12:00:00,1.78618,1.7865,1.78479,1.78538,1875800005.0
2005-08-30 12:30:00,1.78528,1.78574,1.7839,1.78424,2087039993.0
2005-08-30 13:00:00,1.78427,1.7852,1.78402,1.785,1798849995.0
2005-08-30 13:30:00,1.78504,1.7859,1.78452,1.78554,1920199997.0
2005-08-30 14:00:00,1.78557,1.7856,1.78317,1.78335,1550349988.0
2005-08-30 14:30:00,1.78339,1.78547,1.78332,1.78503,1809099996.0
2005-08-30 15:00:00,1.78498,1.78549,1.78362,1.78461,1822300001.0
2005-08-30 15:30:00,1.78473,1.78668,1.78452,1.78603,2001199994.0
2005-08-30 16:00:00,1.78554,1.78586,1.78404,1.78446,1715299993.0
2005-08-30 16:30:00,1.78427,1.78633,1.7835,1.78413,1881070004.0
2005-08-30 17:00:00,1.78404,1.78739,1.78397,1.78662,2162900003.0
2005-08-30 17:30:00,1.7864,1.7864,1.78367,1.78367,1636400002.0
2005-08-30 18:00:00,1.78367,1.78432,1.7823,1.78253,22258763988.0
2005-08-30 18:30:00,1.7825,1.78365,1.78186,1.78336,11071800003.0
2005-08-30 19:00:00,1.7834,1.78524,1.78335,1.7849,8945100008.0
2005-08-30 19:30:00,1.78485,1.78504,1.78388,1.78411,7523999984.0
2005-08-30 20:00:00,1.78408,1.78525,1.7835,1.7849,6469700011.0
2005-08-30 20:30:00,1.78496,1.78654,1.78472,1.78573,9641899986.0
2005-08-30 21:00:00,1.78567,1.78618,1.78492,1.78592,5004970000.0
2005-08-30 21:30:00,1.78598,1.78653,1.78522,1.78617,3869700003.0
2005-08-30 22:00:00,1.78622,1.78639,1.78531,1.78593,3513849995.0
2005-08-30 22:30:00,1.78592,1.78648,1.78547,1.78607,2384199994.0
2005-08-30 23:00:00,1.78635,1.78659,1.7856,1.78563,1680100001.0
2005-08-30 23:30:00,1.78556,1.7857,1.78477,1.78549,1457246992.0
2005-08-31 00:00:00,1.78523,1.78569,1.78472,1.78524,1281399998.0
2005-08-31 00:30:00,1.78552,1.78568,1.78504,1.7852,1509849995.0
2005-08-31 01:00:00,1.78533,1.78563,1.78397,1.78486,1850300000.0
2005-08-31 01:30:00,1.78469,1.78548,1.78395,1.78461,1549299994.0
2005-08-31 02:00:00,1.78466,1.78612,1.7845,1.78612,1649400003.0
2005-08-31 02:30:00,1.78612,1.78721,1.78588,1.78623,1873200000.0
2005-08-31 03:00:00,1.7863,1.78711,1.78625,1.7868,1385200005.0
2005-08-31 03:30:00,1.78685,1.78751,1.7868,1.78712,1208049997.0
2005-08-31 04:00:00,1.78698,1.78752,1.78665,1.78723,1912299998.0
2005-08-31 04:30:00,1.78715,1.78777,1.7869,1.78727,1560200000.0
2005-08-31 05:00:00,1.78726,1.78768,1.78684,1.78686,1658250001.0
2005-08-31 05:30:00,1.78682,1.78688,1.78527,1.78599,1871299997.0
2005-08-31 06:00:00,1.78617,1.78641,1.78572,1.78601,1736050005.0
2005-08-31 06:30:00,1.78585,1.78622,1.78438,1.78508,1812199998.0
2005-08-31 07:00:00,1.78522,1.78592,1.78512,1.78537,1710199998.0
2005-08-31 07:30:00,1.78537,1.78554,1.78415,1.78474,1539900004.0
2005-08-31 08:00:00,1.78467,1.78474,1.78315,1.78453,1725650003.0
2005-08-31 08:30:00,1.78458,1.78564,1.7834,1.78348,1762300004.0
2005-08-31 09:00:00,1.78365,1.78452,1.78254,1.78381,2003700000.0
2005-08-31 09:30:00,1.78381,1.78494,1.78336,1.78386,1965400005.0
2005-08-31 10:00:00,1.78392,1.7861,1.78361,1.78476,1953649998.0
2005-08-31 10:30:00,1.78473,1.78629,1.78443,1.78452,1819399996.0
2005-08-31 11:00:00,1.7845,1.78646,1.7845,1.7848,1837049999.0
2005-08-31 11:30:00,1.78455,1.78687,1.78326,1.7835,2080800000.0
2005-08-31 12:00:00,1.78356,1.78498,1.78283,1.78466,1845599992.0
2005-08-31 12:30:00,1.78453,1.78465,1.78241,1.7827,2149599992.0
2005-08-31 13:00:00,1.78263,1.78423,1.78205,1.78378,1877149998.0
2005-08-31 13:30:00,1.78375,1.7853,1.78361,1.78459,1728199995.0
2005-08-31 14:00:00,1.78458,1.78643,1.7845,1.78542,1966499993.0
2005-08-31 14:30:00,1.78544,1.78963,1.78544,1.78942,1908400000.0
2005-08-31 15:00:00,1.78945,1.78963,1.78642,1.78692,2252049994.0
2005-08-31 15:30:00,1.7868,1.78876,1.78495,1.78865,2299699999.0
2005-08-31 16:00:00,1.78886,1.79667,1.78886,1.79648,2046846998.0
2005-08-31 16:30:00,1.7967,1.79888,1.79648,1.79888,1935199994.0
2005-08-31 17:00:00,1.79863,1.79882,1.79711,1.79882,2014300011.0
2005-08-31 17:30:00,1.79884,1.80105,1.79804,1.80087,1977299994.0
2005-08-31 18:00:00,1.80097,1.80472,1.80091,1.80444,22808509996.0
2005-08-31 18:30:00,1.80454,1.80544,1.80302,1.80305,10638739996.0
2005-08-31 19:00:00,1.80306,1.80403,1.80254,1.80352,9072000002.0
2005-08-31 19:30:00,1.80371,1.80418,1.80253,1.80268,8156949996.0
2005-08-31 20:00:00,1.8026,1.80465,1.80258,1.8042,6204369998.0
2005-08-31 20:30:00,1.80422,1.80473,1.80235,1.80255,9687919999.0
2005-08-31 21:00:00,1.80267,1.80298,1.80138,1.80241,5005000000.0
2005-08-31 21:30:00,1.80245,1.80273,1.80163,1.80226,3791799996.0
2005-08-31 22:00:00,1.80234,1.80374,1.80234,1.80356,3341200000.0
2005-08-31 22:30:00,1.80372,1.80438,1.80362,1.80378,2145799990.0
2005-08-31 23:00:00,1.80345,1.80404,1.8026,1.80363,2239950001.0
2005-08-31 23:30:00,1.80347,1.80379,1.80285,1.80366,1596450002.0
2005-09-01 00:00:00,1.80305,1.80426,1.80303,1.80368,1358150004.0
2005-09-01 00:30:00,1.80359,1.80371,1.80235,1.80269,1666100004.0
2005-09-01 01:00:00,1.80265,1.80322,1.80226,1.8028,1419349994.0
2005-09-01 01:30:00,1.80298,1.80313,1.80242,1.8031,1396199995.0
2005-09-01 02:00:00,1.803,1.80329,1.80144,1.80219,1779299999.0
2005-09-01 02:30:00,1.80188,1.8027,1.80148,1.80263,1927746990.0
2005-09-01 03:00:00,1.80252,1.80349,1.80232,1.8027,1768599995.0
2005-09-01 03:30:00,1.80262,1.80327,1.80172,1.80191,1661700007.0
2005-09-01 04:00:00,1.80211,1.80226,1.80122,1.80198,1670499999.0
2005-09-01 04:30:00,1.8017,1.80228,1.80087,1.80103,1577500001.0
2005-09-01 05:00:00,1.80128,1.80172,1.80091,1.80141,1627299997.0
2005-09-01 05:30:00,1.8014,1.8019,1.80113,1.80179,2059200003.0
2005-09-01 06:00:00,1.80177,1.80191,1.80079,1.80137,1912646987.0
2005-09-01 06:30:00,1.80142,1.80275,1.80091,1.80268,1690100001.0
2005-09-01 07:00:00,1.802,1.8023,1.80119,1.80194,1995350002.0
2005-09-01 07:30:00,1.80188,1.80281,1.80165,1.80228,1870399995.0
2005-09-01 08:00:00,1.80205,1.80285,1.80168,1.80177,1653500000.0
2005-09-01 08:30:00,1.80172,1.80241,1.80105,1.80177,1995899996.0
2005-09-01 09:00:00,1.80186,1.80248,1.80057,1.80238,1740050001.0
2005-09-01 09:30:00,1.80228,1.80527,1.80193,1.80445,1927099991.0
2005-09-01 10:00:00,1.80428,1.8064,1.80377,1.80592,1814350003.0
2005-09-01 10:30:00,1.80645,1.80882,1.80635,1.80777,1956799991.0
2005-09-01 11:00:00,1.80787,1.80843,1.80724,1.80743,2068799998.0
2005-09-01 11:30:00,1.80743,1.80791,1.80634,1.80768,2301293987.0
2005-09-01 12:00:00,1.80767,1.81108,1.80767,1.81055,1939050009.0
2005-09-01 12:30:00,1.81053,1.81241,1.80971,1.81003,2231450003.0
2005-09-01 13:00:00,1.81008,1.81206,1.81008,1.81083,2226646994.0
2005-09-01 13:30:00,1.8107,1.81205,1.81014,1.81205,2015647000.0
2005-09-01 14:00:00,1.81205,1.8145,1.81205,1.81418,1792300005.0
2005-09-01 14:30:00,1.81417,1.81636,1.81342,1.81618,2138199994.0
2005-09-01 15:00:00,1.81603,1.81603,1.81383,1.81501,1935470000.0
2005-09-01 15:30:00,1.81502,1.81613,1.81448,1.81613,1746099993.0
2005-09-01 16:00:00,1.81647,1.8251,1.81595,1.8236,1913149999.0
2005-09-01 16:30:00,1.8235,1.8277,1.8235,1.8271,1390300001.0
2005-09-01 17:00:00,1.8287,1.82976,1.82758,1.82895,1915299993.0
2005-09-01 17:30:00,1.82894,1.82965,1.8276,1.82806,1752700000.0
2005-09-01 18:00:00,1.82807,1.8289,1.82744,1.82806,22894796972.0
2005-09-01 18:30:00,1.82823,1.82962,1.82802,1.82822,10317986985.0
2005-09-01 19:00:00,1.82824,1.83255,1.82823,1.8313,9013190003.0
2005-09-01 19:30:00,1.8312,1.8325,1.83029,1.83234,8113099981.0
2005-09-01 20:00:00,1.8323,1.83435,1.83184,1.83352,6471516991.0
2005-09-01 20:30:00,1.83355,1.83616,1.83316,1.83345,9443999977.0
2005-09-01 21:00:00,1.83336,1.83371,1.83207,1.83255,5205449998.0
2005-09-01 21:30:00,1.83228,1.83317,1.8322,1.83249,3629699989.0
2005-09-01 22:00:00,1.83254,1.83312,1.83225,1.83258,3449450001.0
2005-09-01 22:30:00,1.83239,1.83396,1.83234,1.83384,2548899998.0
2005-09-01 23:00:00,1.83408,1.83545,1.83368,1.83429,1982700001.0
2005-09-01 23:30:00,1.83431,1.83439,1.83315,1.83345,1345970004.0
2005-09-02 00:00:00,1.83311,1.83311,1.83113,1.83226,1604669998.0
2005-09-02 00:30:00,1.83208,1.83277,1.83145,1.83184,1738600005.0
2005-09-02 01:00:00,1.83199,1.83263,1.83184,1.8321,1480199998.0
2005-09-02 01:30:00,1.8322,1.83259,1.83113,1.83138,1603250008.0
2005-09-02 02:00:00,1.83142,1.83146,1.8303,1.83072,1389269995.0
2005-09-02 02:30:00,1.83063,1.83137,1.82953,1.83122,1679600007.0
2005-09-02 03:00:00,1.83141,1.8324,1.83138,1.83187,1607399997.0
2005-09-02 03:30:00,1.83195,1.83212,1.83143,1.83196,1621000005.0
2005-09-02 04:00:00,1.83215,1.83225,1.83166,1.83192,1687050000.0
2005-09-02 04:30:00,1.83188,1.83205,1.83098,1.83112,1093200004.0
2005-09-02 05:00:00,1.83115,1.83164,1.83035,1.83051,1574899997.0
2005-09-02 05:30:00,1.8308,1.83109,1.82992,1.83088,1482000005.0
2005-09-02 06:00:00,1.83109,1.83142,1.8307,1.83122,1679769996.0
2005-09-02 06:30:00,1.83102,1.83265,1.83092,1.83256,1574200007.0
2005-09-02 07:00:00,1.83267,1.83306,1.8323,1.83266,1729899996.0
2005-09-02 07:30:00,1.83269,1.83292,1.83189,1.83285,1675599997.0
2005-09-02 08:00:00,1.83284,1.83632,1.83265,1.83428,1982799999.0
2005-09-02 08:30:00,1.83422,1.83592,1.83339,1.83562,1606499995.0
2005-09-02 09:00:00,1.83562,1.83601,1.83418,1.83557,1774099999.0
2005-09-02 09:30:00,1.83548,1.83875,1.83403,1.83759,1910000001.0
2005-09-02 10:00:00,1.83757,1.84071,1.83722,1.83905,1901170001.0
2005-09-02 10:30:00,1.83923,1.84003,1.83768,1.83919,1992200008.0
2005-09-02 11:00:00,1.8391,1.84017,1.83675,1.83694,1851199995.0
2005-09-02 11:30:00,1.83685,1.83738,1.83528,1.83637,2241100008.0
2005-09-02 12:00:00,1.8363,1.83835,1.83621,1.83764,1708599999.0
2005-09-02 12:30:00,1.83749,1.83831,1.83658,1.83772,1935199995.0
2005-09-02 13:00:00,1.83757,1.83803,1.8351,1.83675,1757699995.0
2005-09-02 13:30:00,1.83671,1.84185,1.83659,1.83935,1840999996.0
2005-09-02 14:00:00,1.83943,1.84008,1.83829,1.84003,1721799993.0
2005-09-02 14:30:00,1.83987,1.84142,1.83307,1.83307,1936550003.0
2005-09-02 15:00:00,1.83334,1.83783,1.83264,1.83535,2007400002.0
2005-09-02 15:30:00,1.83493,1.83701,1.83361,1.83683,1782400002.0
2005-09-02 16:00:00,1.83698,1.83863,1.83395,1.83755,1858799990.0
2005-09-02 16:30:00,1.83743,1.84114,1.83698,1.84099,1864899994.0
2005-09-02 17:00:00,1.84101,1.84101,1.83838,1.83838,1835999997.0
2005-09-02 17:30:00,1.83845,1.84144,1.83753,1.8413,1948399995.0
2005-09-02 18:00:00,1.8415,1.84281,1.83996,1.84095,22402470009.0
2005-09-02 18:30:00,1.84093,1.84335,1.83995,1.8427,10847239978.0
2005-09-02 19:00:00,1.84275,1.8432,1.84151,1.84274,9350349987.0
2005-09-02 19:30:00,1.84263,1.8429,1.84193,1.84256,7523590009.0
2005-09-02 20:00:00,1.84252,1.84452,1.84231,1.84332,6334440005.0
2005-09-02 20:30:00,1.84333,1.84428,1.84295,1.84295,9486300011.0
2005-09-02 21:00:00,1.84297,1.84406,1.84256,1.8432,4801700000.0
2005-09-02 21:30:00,1.84302,1.84374,1.84287,1.84335,3852100007.0
2005-09-02 22:00:00,1.84333,1.844,1.84324,1.84337,3470499996.0
2005-09-02 22:30:00,1.84352,1.84392,1.84094,1.84169,2526900006.0
2005-09-05 00:00:00,1.8397,1.8397,1.8392,1.8396,1126499985.0
2005-09-05 00:30:00,1.84,1.8405,1.8392,1.8395,976299987.0
2005-09-05 01:00:00,1.8396,1.8396,1.8371,1.8373,1426899981.0
2005-09-05 01:30:00,1.8375,1.8388,1.8371,1.8386,1727299977.0
2005-09-05 02:00:00,1.83843,1.83882,1.83807,1.83827,1511249996.0
2005-09-05 02:30:00,1.83823,1.83935,1.83779,1.83912,1895200002.0
2005-09-05 03:00:00,1.83925,1.84234,1.83925,1.84185,1366999993.0
2005-09-05 03:30:00,1.84225,1.84614,1.84225,1.84614,1673399989.0
2005-09-05 04:00:00,1.84611,1.84838,1.84596,1.84769,2078500002.0
2005-09-05 04:30:00,1.84766,1.84773,1.8462,1.84735,1475299995.0
2005-09-05 05:00:00,1.84745,1.84781,1.84667,1.8472,1364899995.0
2005-09-05 05:30:00,1.84699,1.84825,1.84659,1.84825,1438400004.0
2005-09-05 06:00:00,1.84838,1.84985,1.84769,1.84785,1934649996.0
2005-09-05 06:30:00,1.8481,1.84832,1.84674,1.84742,1124600003.0
2005-09-05 07:00:00,1.84759,1.84762,1.84676,1.84682,1531549997.0
2005-09-05 07:30:00,1.84687,1.84687,1.84592,1.84632,1756800006.0
2005-09-05 08:00:00,1.8463,1.84847,1.84501,1.84526,1822599997.0
2005-09-05 08:30:00,1.84548,1.84676,1.84474,1.84661,1789899996.0
2005-09-05 09:00:00,1.84681,1.84747,1.84534,1.8466,1894296996.0
2005-09-05 09:30:00,1.84667,1.8474,1.84614,1.84683,1888050003.0
2005-09-05 10:00:00,1.84689,1.84877,1.8462,1.84866,1570200004.0
2005-09-05 10:30:00,1.84853,1.84922,1.84749,1.84871,2108499991.0
2005-09-05 11:00:00,1.84873,1.84873,1.84752,1.84773,1850699991.0
2005-09-05 11:30:00,1.84766,1.849,1.84747,1.84808,2071999996.0
2005-09-05 12:00:00,1.84803,1.84959,1.84787,1.8493,1839900006.0
2005-09-05 12:30:00,1.84929,1.84937,1.84819,1.84841,1902849999.0
2005-09-05 13:00:00,1.84847,1.8495,1.84782,1.84818,2221200006.0
2005-09-05 13:30:00,1.84809,1.84876,1.84763,1.84836,2398550004.0
2005-09-05 14:00:00,1.84829,1.84844,1.84707,1.84742,1987399996.0
2005-09-05 14:30:00,1.84745,1.84909,1.84697,1.84818,2000369998.0
2005-09-05 15:00:00,1.84798,1.84822,1.84711,1.8481,2161699989.0
2005-09-05 15:30:00,1.8481,1.84859,1.84607,1.84637,2209600012.0
2005-09-05 16:00:00,1.8463,1.84672,1.84445,1.84494,2236800000.0
2005-09-05 16:30:00,1.8447,1.8457,1.84356,1.84413,2354300002.0
2005-09-05 17:00:00,1.844,1.84408,1.84133,1.84231,2224300004.0
2005-09-05 17:30:00,1.84234,1.84338,1.84165,1.84319,2168550005.0
2005-09-05 18:00:00,1.84308,1.84371,1.84228,1.84281,21890389970.0
2005-09-05 18:30:00,1.84277,1.84324,1.84204,1.84216,10736266978.0
2005-09-05 19:00:00,1.84241,1.84452,1.84205,1.84347,9174920009.0
2005-09-05 19:30:00,1.84346,1.84428,1.84309,1.84377,7758050003.0
2005-09-05 20:00:00,1.84372,1.84418,1.8433,1.84366,6379949989.0
2005-09-05 20:30:00,1.84376,1.84376,1.84238,1.84306,9814966977.0
2005-09-05 21:00:00,1.84312,1.84375,1.84242,1.84331,5217299991.0
2005-09-05 21:30:00,1.84335,1.84427,1.84302,1.84381,3508899984.0
2005-09-05 22:00:00,1.84374,1.84478,1.84357,1.84437,3669220000.0
2005-09-05 22:30:00,1.84432,1.845,1.84365,1.8442,2733340000.0
2005-09-05 23:00:00,1.84396,1.84468,1.84329,1.84329,2118199995.0
2005-09-05 23:30:00,1.84762,1.84762,1.84306,1.84352,1481700000.0
2005-09-06 00:00:00,1.84346,1.84357,1.84229,1.84263,1392600005.0
2005-09-06 00:30:00,1.84261,1.84265,1.84182,1.84229,1351970003.0
2005-09-06 01:00:00,1.84216,1.84268,1.84088,1.84118,1308599996.0
2005-09-06 01:30:00,1.84108,1.8413,1.84026,1.84045,1520500002.0
2005-09-06 02:00:00,1.84037,1.84059,1.83932,1.84018,1551399998.0
2005-09-06 02:30:00,1.84013,1.84274,1.8401,1.84024,1845599993.0
2005-09-06 03:00:00,1.84024,1.84141,1.83997,1.84083,1442000000.0
2005-09-06 03:30:00,1.84114,1.84205,1.84047,1.84205,1609450007.0
2005-09-06 04:00:00,1.84203,1.84247,1.84153,1.84237,1898799998.0
2005-09-06 04:30:00,1.84229,1.84253,1.84109,1.8417,1965499998.0
2005-09-06 05:00:00,1.84185,1.84206,1.8405,1.84092,1423899992.0
2005-09-06 05:30:00,1.8411,1.84118,1.84027,1.8405,1498750001.0
2005-09-06 06:00:00,1.84059,1.84082,1.83927,1.83937,1653099996.0
2005-09-06 06:30:00,1.83945,1.83973,1.83878,1.8392,1434800003.0
2005-09-06 07:00:00,1.83933,1.84057,1.83929,1.8397,1492299995.0
2005-09-06 07:30:00,1.83959,1.84165,1.83957,1.84157,1568999995.0
2005-09-06 08:00:00,1.84135,1.84205,1.83975,1.84044,1752149985.0
2005-09-06 08:30:00,1.84038,1.84072,1.8386,1.83907,1644699992.0
2005-09-06 09:00:00,1.83895,1.84067,1.83801,1.83801,1840549998.0
2005-09-06 09:30:00,1.83769,1.8394,1.83717,1.83749,1706299996.0
2005-09-06 10:00:00,1.83735,1.84023,1.83735,1.83923,1752799998.0
2005-09-06 10:30:00,1.83863,1.84245,1.83725,1.84066,1748100002.0
2005-09-06 11:00:00,1.84073,1.84116,1.84013,1.84055,1991499999.0
2005-09-06 11:30:00,1.8405,1.8419,1.84046,1.84145,1890399998.0
2005-09-06 12:00:00,1.84149,1.84323,1.84079,1.84294,1700399998.0
2005-09-06 12:30:00,1.84286,1.84468,1.84241,1.84389,2127969988.0
2005-09-06 13:00:00,1.844,1.84406,1.84369,1.84382,2098199995.0
2005-09-06 13:30:00,1.84383,1.84426,1.84369,1.84395,2313649993.0
2005-09-06 14:00:00,1.84392,1.84594,1.84382,1.84508,1772999997.0
2005-09-06 14:30:00,1.84522,1.84592,1.84415,1.84542,1948200001.0
2005-09-06 15:00:00,1.84535,1.84648,1.84324,1.84574,1844169999.0
2005-09-06 15:30:00,1.84569,1.84587,1.84464,1.84562,1784899998.0
2005-09-06 16:00:00,1.84528,1.84532,1.84142,1.84186,2021800000.0
2005-09-06 16:30:00,1.84179,1.84297,1.8412,1.84285,2127499993.0
2005-09-06 17:00:00,1.84266,1.84305,1.84148,1.84268,1880599999.0
2005-09-06 17:30:00,1.84262,1.8428,1.84017,1.84155,2000500002.0
2005-09-06 18:00:00,1.84165,1.84372,1.84165,1.84247,22572249985.0
2005-09-06 18:30:00,1.84248,1.84303,1.84153,1.84157,10773619982.0
2005-09-06 19:00:00,1.8416,1.84389,1.84146,1.84367,9568269989.0
2005-09-06 19:30:00,1.84366,1.84388,1.84239,1.84369,7837319984.0
2005-09-06 20:00:00,1.84375,1.84411,1.84268,1.84328,6427246983.0
2005-09-06 20:30:00,1.84297,1.84423,1.84273,1.84333,9299199990.0
2005-09-06 21:00:00,1.84331,1.84361,1.84265,1.84314,4812269997.0
2005-09-06 21:30:00,1.84302,1.84309,1.8422,1.84238,3960299991.0
2005-09-06 22:00:00,1.8424,1.84302,1.84224,1.84257,3026900008.0
2005-09-06 22:30:00,1.84231,1.84253,1.84179,1.84215,2596450009.0
2005-09-06 23:00:00,1.84239,1.84294,1.84103,1.84103,2438400004.0
2005-09-06 23:30:00,1.84097,1.84227,1.84089,1.8414,1567496995.0
2005-09-07 00:00:00,1.84125,1.84142,1.83998,1.84025,1250899995.0
2005-09-07 00:30:00,1.84033,1.84128,1.8402,1.8404,1356349994.0
2005-09-07 01:00:00,1.84038,1.84087,1.84029,1.84044,1387500005.0
2005-09-07 01:30:00,1.84048,1.84234,1.8401,1.84017,1584599999.0
2005-09-07 02:00:00,1.8403,1.84042,1.83832,1.83893,1862899996.0
2005-09-07 02:30:00,1.83902,1.84032,1.83738,1.83985,1662020002.0
2005-09-07 03:00:00,1.84013,1.84056,1.83904,1.83994,1699299998.0
2005-09-07 03:30:00,1.84002,1.84035,1.83815,1.83858,1502050001.0
2005-09-07 04:00:00,1.83851,1.83851,1.8369,1.83767,1694850003.0
2005-09-07 04:30:00,1.83743,1.83815,1.83683,1.83743,1207099996.0
2005-09-07 05:00:00,1.83748,1.8376,1.83607,1.83684,1520200003.0
2005-09-07 05:30:00,1.83683,1.83914,1.8366,1.839,1358999996.0
2005-09-07 06:00:00,1.83903,1.83919,1.83803,1.8384,1912446994.0
2005-09-07 06:30:00,1.83834,1.83928,1.8379,1.8391,1656749997.0
2005-09-07 07:00:00,1.83907,1.83957,1.83889,1.83912,1720900003.0
2005-09-07 07:30:00,1.83903,1.83919,1.83801,1.83882,1687049993.0
2005-09-07 08:00:00,1.83876,1.84058,1.83832,1.83923,1871046995.0
2005-09-07 08:30:00,1.83909,1.84317,1.83906,1.84311,1615350007.0
2005-09-07 09:00:00,1.8434,1.84586,1.8429,1.84586,1780600004.0
2005-09-07 09:30:00,1.84571,1.84572,1.84325,1.84427,1646600003.0
2005-09-07 10:00:00,1.84425,1.84459,1.84239,1.84257,1705399997.0
2005-09-07 10:30:00,1.84259,1.8427,1.84016,1.84016,1908049997.0
2005-09-07 11:00:00,1.84007,1.84081,1.83966,1.83995,1940300003.0
2005-09-07 11:30:00,1.84002,1.84153,1.8399,1.8409,1924299995.0
2005-09-07 12:00:00,1.84091,1.84279,1.84045,1.84045,1835950004.0
2005-09-07 12:30:00,1.84033,1.84034,1.8389,1.839,1847800001.0
2005-09-07 13:00:00,1.8389,1.84062,1.83848,1.84058,1997300001.0
2005-09-07 13:30:00,1.84055,1.84108,1.83844,1.83844,1943099987.0
2005-09-07 14:00:00,1.8385,1.84118,1.83842,1.84085,1818699993.0
2005-09-07 14:30:00,1.84082,1.84181,1.83998,1.8414,1795199993.0
2005-09-07 15:00:00,1.84133,1.84142,1.83608,1.83755,2001100001.0
2005-09-07 15:30:00,1.83757,1.841,1.83757,1.83934,2062000007.0
2005-09-07 16:00:00,1.83935,1.83955,1.83685,1.83852,1882669990.0
2005-09-07 16:30:00,1.83853,1.84052,1.83835,1.83937,2111700003.0
2005-09-07 17:00:00,1.8393,1.83977,1.83776,1.83962,1908349995.0
2005-09-07 17:30:00,1.83945,1.8401,1.83792,1.83987,1763499996.0
2005-09-07 18:00:00,1.84003,1.84215,1.83952,1.83975,23622846990.0
2005-09-07 18:30:00,1.83975,1.84053,1.83955,1.8403,11422449974.0
2005-09-07 19:00:00,1.84029,1.84121,1.83915,1.8394,9562999995.0
2005-09-07 19:30:00,1.8394,1.83955,1.83693,1.83763,7993796993.0
2005-09-07 20:00:00,1.83759,1.83765,1.83549,1.8361,6839849976.0
2005-09-07 20:30:00,1.83602,1.83635,1.83513,1.8363,9455596975.0
2005-09-07 21:00:00,1.83631,1.83652,1.83539,1.8358,4939019996.0
2005-09-07 21:30:00,1.83578,1.83671,1.83567,1.83616,3711499999.0
2005-09-07 22:00:00,1.83619,1.83675,1.83607,1.83666,3307699996.0
2005-09-07 22:30:00,1.83666,1.83705,1.836,1.83616,2426799989.0
2005-09-07 23:00:00,1.83629,1.83688,1.83583,1.83593,2314800002.0
2005-09-07 23:30:00,1.83594,1.83631,1.83538,1.83577,1237400002.0
2005-09-08 00:00:00,1.8357,1.83657,1.83559,1.83615,1354419992.0
2005-09-08 00:30:00,1.83613,1.83684,1.8359,1.83627,1568200000.0
2005-09-08 01:00:00,1.83635,1.83658,1.83605,1.83638,1355099999.0
2005-09-08 01:30:00,1.83643,1.83781,1.83617,1.83664,1382900004.0
2005-09-08 02:00:00,1.83642,1.83693,1.83607,1.83678,1620600001.0
2005-09-08 02:30:00,1.83669,1.83673,1.8334,1.83346,1485399998.0
2005-09-08 03:00:00,1.8334,1.83448,1.83292,1.8342,1692500005.0
2005-09-08 03:30:00,1.83428,1.8355,1.834,1.83463,1812999997.0
2005-09-08 04:00:00,1.83469,1.83534,1.83469,1.83532,1692300001.0
2005-09-08 04:30:00,1.83553,1.83688,1.83528,1.83608,1818999998.0
2005-09-08 05:00:00,1.83637,1.83702,1.8361,1.83658,1422169991.0
2005-09-08 05:30:00,1.83662,1.83731,1.8366,1.83711,1321269996.0
2005-09-08 06:00:00,1.83715,1.83715,1.8363,1.83683,1781899997.0
2005-09-08 06:30:00,1.83683,1.83707,1.8361,1.83613,1192750001.0
2005-09-08 07:00:00,1.83612,1.83691,1.8357,1.83665,1487049998.0
2005-09-08 07:30:00,1.83663,1.83708,1.83606,1.83628,1436399996.0
2005-09-08 08:00:00,1.8362,1.83811,1.83589,1.8365,1749800002.0
2005-09-08 08:30:00,1.83646,1.83884,1.83614,1.83812,1870569993.0
2005-09-08 09:00:00,1.83812,1.83895,1.83645,1.83843,1954499997.0
2005-09-08 09:30:00,1.83835,1.83898,1.83649,1.83712,2154600001.0
2005-09-08 10:00:00,1.83705,1.83805,1.83603,1.83603,1923600010.0
2005-09-08 10:30:00,1.83603,1.83873,1.836,1.83768,1884169999.0
2005-09-08 11:00:00,1.83772,1.83782,1.83634,1.83675,1858549993.0
2005-09-08 11:30:00,1.8368,1.83749,1.83661,1.83742,1887169999.0
2005-09-08 12:00:00,1.83743,1.83815,1.83662,1.83715,1809049997.0
2005-09-08 12:30:00,1.83733,1.8379,1.83598,1.8363,1926049987.0
2005-09-08 13:00:00,1.83622,1.8373,1.83568,1.83669,1699399994.0
2005-09-08 13:30:00,1.83666,1.83689,1.8354,1.83665,1720200000.0
2005-09-08 14:00:00,1.83665,1.83845,1.83581,1.83805,1919699991.0
2005-09-08 14:30:00,1.83823,1.84247,1.83823,1.84245,1774300002.0
2005-09-08 15:00:00,1.84275,1.84395,1.84197,1.84201,1950899992.0
2005-09-08 15:30:00,1.842,1.84292,1.84166,1.84173,2154299997.0
2005-09-08 16:00:00,1.84186,1.84229,1.83967,1.83968,2105799990.0
2005-09-08 16:30:00,1.83942,1.84106,1.8381,1.84106,2026993982.0
2005-09-08 17:00:00,1.84107,1.84107,1.83814,1.83954,1850600001.0
2005-09-08 17:30:00,1.83941,1.83949,1.8375,1.83769,1807299998.0
2005-09-08 18:00:00,1.83784,1.8386,1.8376,1.83835,23247699978.0
2005-09-08 18:30:00,1.83842,1.8401,1.83657,1.83685,11145600003.0
2005-09-08 19:00:00,1.83695,1.83735,1.83413,1.835,9428669985.0
2005-09-08 19:30:00,1.8349,1.83533,1.83422,1.83483,8145446983.0
2005-09-08 20:00:00,1.83479,1.83522,1.8335,1.835,6240849978.0
2005-09-08 20:30:00,1.83464,1.83582,1.83464,1.8355,9728839999.0
2005-09-08 21:00:00,1.83545,1.8358,1.83491,1.83545,4885850001.0
2005-09-08 21:30:00,1.83545,1.8364,1.83527,1.83554,4226499986.0
2005-09-08 22:00:00,1.8356,1.83565,1.83446,1.83486,3078569990.0
2005-09-08 22:30:00,1.83487,1.83557,1.83475,1.83522,2269249993.0
2005-09-08 23:00:00,1.8355,1.83618,1.83523,1.83541,1719400003.0
2005-09-08 23:30:00,1.83533,1.83578,1.83512,1.83545,1536899992.0
2005-09-09 00:00:00,1.83568,1.83589,1.83518,1.83581,1500000007.0
2005-09-09 00:30:00,1.83576,1.83604,1.83523,1.8354,1636699989.0
2005-09-09 01:00:00,1.83563,1.83665,1.83532,1.8364,1728650004.0
2005-09-09 01:30:00,1.83625,1.8378,1.83615,1.83744,1747299997.0
2005-09-09 02:00:00,1.83751,1.83752,1.83415,1.83475,1574000002.0
2005-09-09 02:30:00,1.8346,1.8348,1.83312,1.83415,1880199999.0
2005-09-09 03:00:00,1.83429,1.83567,1.8338,1.83517,1558699997.0
2005-09-09 03:30:00,1.83489,1.83729,1.83486,1.8372,1651349996.0
2005-09-09 04:00:00,1.83736,1.83947,1.83736,1.83814,1598700001.0
2005-09-09 04:30:00,1.83805,1.83893,1.83742,1.83833,1396049996.0
2005-09-09 05:00:00,1.83855,1.83919,1.83797,1.83809,1409270004.0
2005-09-09 05:30:00,1.8381,1.83836,1.83722,1.83752,1550599993.0
2005-09-09 06:00:00,1.83755,1.83832,1.8367,1.8376,1844949995.0
2005-09-09 06:30:00,1.8376,1.83813,1.83673,1.83748,1378699999.0
2005-09-09 07:00:00,1.83761,1.83787,1.83729,1.83769,1513999998.0
2005-09-09 07:30:00,1.83769,1.83897,1.83738,1.83897,1530899998.0
2005-09-09 08:00:00,1.83893,1.8393,1.83863,1.83895,1965599998.0
2005-09-09 08:30:00,1.83888,1.83963,1.83804,1.83815,1677499994.0
2005-09-09 09:00:00,1.83793,1.83868,1.83704,1.83797,1744570002.0
2005-09-09 09:30:00,1.83785,1.83846,1.83425,1.83549,1627799996.0
2005-09-09 10:00:00,1.83533,1.83779,1.83533,1.83674,1990500000.0
2005-09-09 10:30:00,1.83611,1.83655,1.83499,1.83561,2023100004.0
2005-09-09 11:00:00,1.8358,1.83837,1.83556,1.83655,1725850003.0
2005-09-09 11:30:00,1.83644,1.83644,1.8336,1.83539,2331549982.0
2005-09-09 12:00:00,1.83538,1.83587,1.8336,1.83369,1768100010.0
2005-09-09 12:30:00,1.83372,1.83519,1.8325,1.8325,2071900001.0
2005-09-09 13:00:00,1.83248,1.83342,1.83188,1.8333,1818869998.0
2005-09-09 13:30:00,1.83325,1.83641,1.83311,1.83608,1792200003.0
2005-09-09 14:00:00,1.83608,1.83846,1.83594,1.83825,1720999997.0
2005-09-09 14:30:00,1.83847,1.84091,1.83847,1.83971,2004099989.0
2005-09-09 15:00:00,1.83959,1.84064,1.83781,1.83789,1891799997.0
2005-09-09 15:30:00,1.83785,1.83956,1.83779,1.83847,1801499991.0
2005-09-09 16:00:00,1.8387,1.84176,1.83807,1.83965,1815799999.0
2005-09-09 16:30:00,1.83959,1.84076,1.83889,1.84016,1958650002.0
2005-09-09 17:00:00,1.84006,1.84207,1.8397,1.84108,2088399990.0
2005-09-09 17:30:00,1.84099,1.84127,1.83826,1.83852,1565070002.0
2005-09-09 18:00:00,1.83869,1.84001,1.83809,1.83826,22885439968.0
2005-09-09 18:30:00,1.83829,1.83898,1.83823,1.83844,10508499999.0
2005-09-09 19:00:00,1.83836,1.84014,1.83819,1.83896,9434899990.0
2005-09-09 19:30:00,1.83896,1.83939,1.83845,1.83883,7439416979.0
2005-09-09 20:00:00,1.83881,1.83992,1.83881,1.8396,6655069991.0
2005-09-09 20:30:00,1.83966,1.83997,1.83839,1.83855,9116599985.0
2005-09-09 21:00:00,1.8384,1.83918,1.83812,1.83858,5178099990.0
2005-09-09 21:30:00,1.83868,1.8393,1.83831,1.83885,3791699996.0
2005-09-09 22:00:00,1.83892,1.84008,1.83885,1.83995,3685350005.0
2005-09-09 22:30:00,1.84033,1.84034,1.83864,1.83929,2737599999.0
2005-09-12 00:00:00,1.8413,1.8418,1.8409,1.8413,1248300019.0
2005-09-12 00:30:00,1.8411,1.8417,1.8409,1.8409,1379700021.0
2005-09-12 01:00:00,1.8411,1.8418,1.8409,1.8413,1576800024.0
2005-09-12 01:30:00,1.8415,1.8428,1.8413,1.8428,1576800024.0
2005-09-12 02:00:00,1.84239,1.84239,1.83998,1.84029,1793400007.0
2005-09-12 02:30:00,1.84029,1.84078,1.8402,1.84035,1591749986.0
2005-09-12 03:00:00,1.84049,1.84111,1.83985,1.8406,1279649994.0
2005-09-12 03:30:00,1.84048,1.8412,1.84023,1.84043,1568099992.0
2005-09-12 04:00:00,1.84032,1.84032,1.83614,1.83664,1711650006.0
2005-09-12 04:30:00,1.83655,1.83655,1.83408,1.83439,1686699995.0
2005-09-12 05:00:00,1.83436,1.83465,1.83313,1.83424,1444899998.0
2005-09-12 05:30:00,1.83398,1.83583,1.83347,1.8358,1796700003.0
2005-09-12 06:00:00,1.83545,1.83575,1.83431,1.83554,1793600000.0
2005-09-12 06:30:00,1.83531,1.83576,1.83462,1.83502,1710350003.0
2005-09-12 07:00:00,1.83498,1.83568,1.83394,1.83485,1519899999.0
2005-09-12 07:30:00,1.83499,1.83544,1.83469,1.8348,1545199996.0
2005-09-12 08:00:00,1.83474,1.83555,1.83346,1.83379,2046299996.0
2005-09-12 08:30:00,1.8337,1.83386,1.82961,1.83119,1762946994.0
2005-09-12 09:00:00,1.83114,1.8312,1.82698,1.82699,1972800002.0
2005-09-12 09:30:00,1.82695,1.82821,1.8257,1.82706,1731600000.0
2005-09-12 10:00:00,1.82698,1.82742,1.82599,1.82621,1697549995.0
2005-09-12 10:30:00,1.82596,1.8294,1.82538,1.82818,2007800000.0
2005-09-12 11:00:00,1.82812,1.82957,1.82812,1.8288,2030299997.0
2005-09-12 11:30:00,1.82874,1.82986,1.82851,1.82907,2044999996.0
2005-09-12 12:00:00,1.8291,1.82961,1.82844,1.82888,2041600001.0
2005-09-12 12:30:00,1.82893,1.82913,1.826,1.82641,1829370000.0
2005-09-12 13:00:00,1.82646,1.82762,1.8261,1.82644,1819549990.0
2005-09-12 13:30:00,1.8267,1.82761,1.82643,1.82683,1789399998.0
2005-09-12 14:00:00,1.82685,1.82744,1.82465,1.82487,1592799995.0
2005-09-12 14:30:00,1.825,1.82541,1.82267,1.82318,1641846993.0
2005-09-12 15:00:00,1.82322,1.82417,1.82301,1.82388,1956599995.0
2005-09-12 15:30:00,1.82387,1.82458,1.8225,1.82421,1939670004.0
2005-09-12 16:00:00,1.82421,1.82523,1.82251,1.82279,1780100000.0
2005-09-12 16:30:00,1.82282,1.82343,1.82122,1.82195,1827500000.0
2005-09-12 17:00:00,1.82191,1.82387,1.82191,1.82312,1969500000.0
2005-09-12 17:30:00,1.82314,1.82452,1.82268,1.82288,1691500000.0
2005-09-12 18:00:00,1.82286,1.82346,1.81994,1.82027,22111500006.0
2005-09-12 18:30:00,1.82013,1.82111,1.81916,1.82057,10694800004.0
2005-09-12 19:00:00,1.82068,1.82068,1.81999,1.82047,9559649997.0
2005-09-12 19:30:00,1.82048,1.82091,1.81897,1.81905,7847720002.0
2005-09-12 20:00:00,1.819,1.82022,1.819,1.81992,6286066993.0
2005-09-12 20:30:00,1.81992,1.82041,1.81897,1.81914,9462046995.0
2005-09-12 21:00:00,1.81908,1.8203,1.81893,1.81932,5055566990.0
2005-09-12 21:30:00,1.8194,1.8195,1.81881,1.81896,3700200002.0
2005-09-12 22:00:00,1.81901,1.81928,1.81818,1.81863,3280446988.0
2005-09-12 22:30:00,1.81874,1.81976,1.81841,1.81932,2150899996.0
2005-09-12 23:00:00,1.81951,1.82005,1.8187,1.81922,2116919996.0
2005-09-12 23:30:00,1.81901,1.81916,1.81841,1.81877,1383199998.0
2005-09-13 00:00:00,1.81884,1.81985,1.81884,1.81949,1438850003.0
2005-09-13 00:30:00,1.81944,1.82068,1.81926,1.82048,1837350000.0
2005-09-13 01:00:00,1.82043,1.82087,1.8199,1.8202,1626599997.0
2005-09-13 01:30:00,1.8203,1.82179,1.81988,1.82141,1480099993.0
2005-09-13 02:00:00,1.82136,1.82143,1.81939,1.82015,1670070010.0
2005-09-13 02:30:00,1.82014,1.82039,1.81867,1.81892,1792599991.0
2005-09-13 03:00:00,1.8189,1.82168,1.8188,1.82149,1936649999.0
2005-09-13 03:30:00,1.8215,1.82266,1.82077,1.82226,1677499994.0
2005-09-13 04:00:00,1.82222,1.8223,1.82097,1.82107,1636899995.0
2005-09-13 04:30:00,1.82099,1.82102,1.81993,1.82088,1629000001.0
2005-09-13 05:00:00,1.82092,1.82164,1.82048,1.8213,1652499992.0
2005-09-13 05:30:00,1.8213,1.82174,1.82096,1.8215,1537899999.0
2005-09-13 06:00:00,1.8216,1.82251,1.82124,1.82154,1841350001.0
2005-09-13 06:30:00,1.82148,1.82172,1.82077,1.8209,1275450001.0
2005-09-13 07:00:00,1.8209,1.8219,1.82075,1.82137,1674799997.0
2005-09-13 07:30:00,1.82143,1.82279,1.82138,1.82212,1662999996.0
2005-09-13 08:00:00,1.82202,1.82203,1.81982,1.82055,1849699999.0
2005-09-13 08:30:00,1.8205,1.82076,1.81827,1.81849,1878099989.0
2005-09-13 09:00:00,1.81852,1.81953,1.81843,1.81953,1572000001.0
2005-09-13 09:30:00,1.81954,1.8219,1.81948,1.82121,1717199988.0
2005-09-13 10:00:00,1.82112,1.82339,1.82112,1.82214,1954069996.0
2005-09-13 10:30:00,1.82213,1.82241,1.81953,1.81973,1875800006.0
2005-09-13 11:00:00,1.8196,1.82217,1.81921,1.82152,1914899999.0
2005-09-13 11:30:00,1.82153,1.82301,1.82007,1.82033,2062699990.0
2005-09-13 12:00:00,1.82005,1.82189,1.81975,1.82157,1768200000.0
2005-09-13 12:30:00,1.82151,1.82311,1.82131,1.82311,1883999988.0
2005-09-13 13:00:00,1.8232,1.8232,1.82147,1.82199,1940599995.0
2005-09-13 13:30:00,1.82196,1.82394,1.82177,1.82335,2026650005.0
2005-09-13 14:00:00,1.82343,1.82355,1.8204,1.82296,2019620000.0
2005-09-13 14:30:00,1.8226,1.82469,1.81911,1.82452,1953500001.0
2005-09-13 15:00:00,1.82443,1.82458,1.8213,1.82166,2065800004.0
2005-09-13 15:30:00,1.82163,1.82241,1.82056,1.82182,1735899992.0
2005-09-13 16:00:00,1.8218,1.82355,1.82146,1.82325,1890399995.0
2005-09-13 16:30:00,1.82308,1.82329,1.8214,1.82239,1834599995.0
2005-09-13 17:00:00,1.82221,1.82299,1.82131,1.82169,1891949997.0
2005-09-13 17:30:00,1.82165,1.82177,1.82061,1.82089,1812949996.0
2005-09-13 18:00:00,1.821,1.8227,1.821,1.82245,22372549971.0
2005-09-13 18:30:00,1.82247,1.82266,1.82143,1.82246,10496646975.0
2005-09-13 19:00:00,1.82244,1.82244,1.82079,1.82143,9109149986.0
2005-09-13 19:30:00,1.82135,1.82215,1.82087,1.82151,8480949983.0
2005-09-13 20:00:00,1.8215,1.82236,1.82125,1.8221,6366493983.0
2005-09-13 20:30:00,1.82212,1.82259,1.82195,1.82203,9717649974.0
2005-09-13 21:00:00,1.82221,1.82322,1.8221,1.82302,5330619979.0
2005-09-13 21:30:00,1.82305,1.82305,1.82234,1.82245,3716899993.0
2005-09-13 22:00:00,1.8225,1.82262,1.82189,1.82232,3629399998.0
2005-09-13 22:30:00,1.82226,1.82246,1.82154,1.82204,2401399993.0
2005-09-13 23:00:00,1.82222,1.82297,1.82066,1.82123,2087799997.0
2005-09-13 23:30:00,1.82122,1.82257,1.82098,1.82195,1180199997.0
2005-09-14 00:00:00,1.82191,1.82241,1.82147,1.82182,1708099998.0
2005-09-14 00:30:00,1.82191,1.8225,1.82116,1.8224,1607700001.0
2005-09-14 01:00:00,1.82243,1.82291,1.82159,1.82264,1461800002.0
2005-09-14 01:30:00,1.82272,1.82345,1.8225,1.8232,1618600006.0
2005-09-14 02:00:00,1.82342,1.82345,1.82271,1.82308,1483150008.0
2005-09-14 02:30:00,1.82319,1.82343,1.82287,1.82317,1556099996.0
2005-09-14 03:00:00,1.82332,1.82744,1.82308,1.82709,1468100001.0
2005-09-14 03:30:00,1.82722,1.82722,1.82525,1.82708,1434250000.0
2005-09-14 04:00:00,1.82702,1.82703,1.82543,1.82565,1758899995.0
2005-09-14 04:30:00,1.82563,1.8262,1.82553,1.82586,1338299999.0
2005-09-14 05:00:00,1.82596,1.8273,1.82565,1.82708,1447799995.0
2005-09-14 05:30:00,1.8271,1.82716,1.8261,1.82656,1687046991.0
2005-09-14 06:00:00,1.82665,1.82693,1.82614,1.82617,1757499989.0
2005-09-14 06:30:00,1.82649,1.82671,1.82585,1.8265,1403199999.0
2005-09-14 07:00:00,1.82667,1.82787,1.82617,1.82775,1667149998.0
2005-09-14 07:30:00,1.82786,1.82789,1.82631,1.8264,1652870000.0
2005-09-14 08:00:00,1.82623,1.82671,1.8257,1.82656,1931099999.0
2005-09-14 08:30:00,1.82658,1.8266,1.82386,1.82413,1614499999.0
2005-09-14 09:00:00,1.82422,1.82457,1.82284,1.82407,1854000003.0
2005-09-14 09:30:00,1.8239,1.82637,1.8238,1.82539,1592300002.0
2005-09-14 10:00:00,1.82528,1.82587,1.82276,1.82278,1852500004.0
2005-09-14 10:30:00,1.82296,1.82471,1.82296,1.8237,1775050000.0
2005-09-14 11:00:00,1.82357,1.8239,1.82304,1.82337,1662599999.0
2005-09-14 11:30:00,1.82328,1.82343,1.82161,1.82242,2405249999.0
2005-09-14 12:00:00,1.82247,1.82445,1.82235,1.82379,1662499999.0
2005-09-14 12:30:00,1.82389,1.82539,1.82265,1.82296,1994369996.0
2005-09-14 13:00:00,1.823,1.82558,1.82294,1.82548,1840750005.0
2005-09-14 13:30:00,1.82557,1.82755,1.82492,1.82707,1764899994.0
2005-09-14 14:00:00,1.82717,1.82909,1.82682,1.82832,2177499989.0
2005-09-14 14:30:00,1.82785,1.82919,1.82578,1.82845,1915500000.0
2005-09-14 15:00:00,1.82836,1.82845,1.82559,1.8257,1972600001.0
2005-09-14 15:30:00,1.8256,1.82772,1.8256,1.82733,1787700001.0
2005-09-14 16:00:00,1.82749,1.82998,1.82688,1.82906,1827699994.0
2005-09-14 16:30:00,1.82902,1.82983,1.82694,1.82718,2015899990.0
2005-09-14 17:00:00,1.82715,1.82715,1.82326,1.82519,1696000000.0
2005-09-14 17:30:00,1.82495,1.82497,1.82343,1.82416,1655949998.0
2005-09-14 18:00:00,1.82412,1.8262,1.82405,1.82514,22441949993.0
2005-09-14 18:30:00,1.8251,1.82548,1.82461,1.82464,10393349985.0
2005-09-14 19:00:00,1.82457,1.8248,1.82361,1.8242,9413149987.0
2005-09-14 19:30:00,1.82438,1.82451,1.82376,1.82404,7687950002.0
2005-09-14 20:00:00,1.82392,1.82416,1.82311,1.82319,6346946995.0
2005-09-14 20:30:00,1.82322,1.82358,1.82225,1.82225,9653199976.0
2005-09-14 21:00:00,1.82222,1.82355,1.82222,1.82312,5311099984.0
2005-09-14 21:30:00,1.82312,1.82369,1.8225,1.82335,4013449981.0
2005-09-14 22:00:00,1.8234,1.82418,1.82337,1.82393,3276349992.0
2005-09-14 22:30:00,1.82398,1.82416,1.82328,1.82336,2456949989.0
2005-09-14 23:00:00,1.82334,1.82465,1.82293,1.82315,1930849997.0
2005-09-14 23:30:00,1.82292,1.82333,1.82231,1.82266,1351899995.0
2005-09-15 00:00:00,1.82268,1.82377,1.82245,1.82323,1510599994.0
2005-09-15 00:30:00,1.82321,1.82333,1.82224,1.82232,1485469999.0
2005-09-15 01:00:00,1.82233,1.8235,1.82184,1.82327,1681599997.0
2005-09-15 01:30:00,1.82322,1.82356,1.82172,1.822,1588799992.0
2005-09-15 02:00:00,1.82201,1.82262,1.8218,1.82246,1579099989.0
2005-09-15 02:30:00,1.82241,1.82277,1.82182,1.82246,1845199995.0
2005-09-15 03:00:00,1.82247,1.82271,1.82011,1.82039,1690799992.0
2005-09-15 03:30:00,1.82037,1.8204,1.81918,1.82013,1677999996.0
2005-09-15 04:00:00,1.81993,1.82004,1.81802,1.8183,1784200003.0
2005-09-15 04:30:00,1.81847,1.81863,1.81582,1.81652,1814300012.0
2005-09-15 05:00:00,1.81661,1.81724,1.81645,1.81724,1474499993.0
2005-09-15 05:30:00,1.81722,1.81789,1.81694,1.8173,1640350001.0
2005-09-15 06:00:00,1.81765,1.81905,1.81733,1.81855,1861470005.0
2005-09-15 06:30:00,1.81852,1.81871,1.81738,1.8175,1714599995.0
2005-09-15 07:00:00,1.81767,1.8181,1.81738,1.81795,1611946993.0
2005-09-15 07:30:00,1.81805,1.81929,1.81795,1.81824,1467000003.0
2005-09-15 08:00:00,1.81825,1.81953,1.81747,1.81773,1797470004.0
2005-09-15 08:30:00,1.81772,1.81778,1.81516,1.81522,1324599999.0
2005-09-15 09:00:00,1.8152,1.81585,1.8135,1.81493,1793700002.0
2005-09-15 09:30:00,1.8147,1.81685,1.81419,1.81618,1761000000.0
2005-09-15 10:00:00,1.81605,1.81671,1.8146,1.81515,1663399998.0
2005-09-15 10:30:00,1.8145,1.8145,1.81001,1.81052,1843600001.0
2005-09-15 11:00:00,1.81048,1.81072,1.80833,1.80853,1846799988.0
2005-09-15 11:30:00,1.80852,1.80954,1.8077,1.80776,2215569998.0
2005-09-15 12:00:00,1.80777,1.80928,1.80777,1.80831,1979600002.0
2005-09-15 12:30:00,1.80826,1.80921,1.80787,1.80847,2059119994.0
2005-09-15 13:00:00,1.80861,1.80887,1.80682,1.80702,1982700001.0
2005-09-15 13:30:00,1.80704,1.8078,1.80694,1.80757,1959400003.0
2005-09-15 14:00:00,1.80762,1.80878,1.80604,1.80878,1933699986.0
2005-09-15 14:30:00,1.80873,1.80953,1.80604,1.80676,2033849997.0
2005-09-15 15:00:00,1.80692,1.80739,1.80472,1.80527,1800950000.0
2005-09-15 15:30:00,1.80515,1.80711,1.80442,1.80645,1825999998.0
2005-09-15 16:00:00,1.80649,1.80689,1.80487,1.8063,2103699994.0
2005-09-15 16:30:00,1.8061,1.8075,1.80384,1.80409,1976699997.0
2005-09-15 17:00:00,1.80405,1.80566,1.80364,1.80452,2015400005.0
2005-09-15 17:30:00,1.80459,1.80624,1.80433,1.80624,1694549997.0
2005-09-15 18:00:00,1.80675,1.80733,1.80452,1.80733,22552249958.0
2005-09-15 18:30:00,1.80734,1.80791,1.80662,1.80725,10142119989.0
2005-09-15 19:00:00,1.8073,1.80742,1.80512,1.80528,9328349996.0
2005-09-15 19:30:00,1.8053,1.80621,1.80494,1.80524,8372300009.0
2005-09-15 20:00:00,1.8049,1.80572,1.80456,1.80539,6423649989.0
2005-09-15 20:30:00,1.80542,1.80592,1.80506,1.80571,9072950001.0
2005-09-15 21:00:00,1.80571,1.80635,1.80474,1.80539,4954450008.0
2005-09-15 21:30:00,1.80539,1.80561,1.80439,1.80445,3685900001.0
2005-09-15 22:00:00,1.80449,1.80573,1.80441,1.80545,3197870001.0
2005-09-15 22:30:00,1.80551,1.80596,1.80509,1.80561,2378699998.0
2005-09-15 23:00:00,1.80551,1.80612,1.80524,1.80582,1948300012.0
2005-09-15 23:30:00,1.8058,1.8058,1.80467,1.8056,1490899994.0
2005-09-16 00:00:00,1.80536,1.80633,1.80524,1.80633,1660499993.0
2005-09-16 00:30:00,1.80612,1.80705,1.80593,1.8068,1623299986.0
2005-09-16 01:00:00,1.80701,1.80717,1.80642,1.80694,1453899995.0
2005-09-16 01:30:00,1.80715,1.8072,1.80621,1.8066,1978449988.0
2005-09-16 02:00:00,1.80664,1.80718,1.80619,1.80695,1735500000.0
2005-09-16 02:30:00,1.80687,1.80701,1.80613,1.80629,1643899992.0
2005-09-16 03:00:00,1.80643,1.80678,1.80591,1.80609,1663099990.0
2005-09-16 03:30:00,1.80629,1.80715,1.806,1.80656,1387949995.0
2005-09-16 04:00:00,1.80651,1.8072,1.80613,1.80667,1650770002.0
2005-09-16 04:30:00,1.80692,1.80838,1.80686,1.80796,1579600001.0
2005-09-16 05:00:00,1.80807,1.80881,1.80787,1.8083,1263599996.0
2005-09-16 05:30:00,1.80832,1.80869,1.80797,1.80825,1666000002.0
2005-09-16 06:00:00,1.80855,1.8123,1.80798,1.81205,1701300005.0
2005-09-16 06:30:00,1.812,1.81449,1.81183,1.81229,1660700003.0
2005-09-16 07:00:00,1.81241,1.81358,1.81202,1.81246,1770400001.0
2005-09-16 07:30:00,1.8127,1.81393,1.81163,1.81231,1782999992.0
2005-09-16 08:00:00,1.81224,1.81266,1.81033,1.81098,1831350003.0
2005-09-16 08:30:00,1.81085,1.8119,1.81029,1.8112,1699800003.0
2005-09-16 09:00:00,1.81135,1.81201,1.81083,1.81113,1748099997.0
2005-09-16 09:30:00,1.81103,1.81154,1.81035,1.81122,1855299997.0
2005-09-16 10:00:00,1.81114,1.81185,1.81051,1.81065,1846099996.0
2005-09-16 10:30:00,1.81068,1.81102,1.80924,1.80946,1926199999.0
2005-09-16 11:00:00,1.8094,1.8108,1.80866,1.81075,2203800004.0
2005-09-16 11:30:00,1.81073,1.81153,1.80978,1.80985,2101149999.0
2005-09-16 12:00:00,1.80983,1.81313,1.80965,1.8125,2066999997.0
2005-09-16 12:30:00,1.81247,1.81267,1.8105,1.81098,2074399999.0
2005-09-16 13:00:00,1.811,1.811,1.80992,1.81012,1754649997.0
2005-09-16 13:30:00,1.81007,1.81029,1.80977,1.80988,1950950001.0
2005-09-16 14:00:00,1.8098,1.8101,1.80835,1.80933,1690299996.0
2005-09-16 14:30:00,1.80942,1.81064,1.80756,1.80818,1861899998.0
2005-09-16 15:00:00,1.80781,1.80781,1.80581,1.80668,2268999996.0
2005-09-16 15:30:00,1.80669,1.80708,1.80303,1.80308,1801599996.0
2005-09-16 16:00:00,1.80321,1.80439,1.80188,1.80234,1940500008.0
2005-09-16 16:30:00,1.80231,1.80458,1.80206,1.80417,1998550003.0
2005-09-16 17:00:00,1.80445,1.80518,1.80351,1.80437,1971750002.0
2005-09-16 17:30:00,1.80427,1.80444,1.80241,1.80315,1821399996.0
2005-09-16 18:00:00,1.80327,1.80371,1.80274,1.80355,22658690981.0
2005-09-16 18:30:00,1.80358,1.80443,1.80318,1.80318,10674500002.0
2005-09-16 19:00:00,1.80315,1.80446,1.80293,1.80411,9714139986.0
2005-09-16 19:30:00,1.8041,1.80529,1.80344,1.80497,7988099988.0
2005-09-16 20:00:00,1.80494,1.80841,1.80494,1.8072,6606549975.0
2005-09-16 20:30:00,1.8072,1.80817,1.80715,1.80789,9893599992.0
2005-09-16 21:00:00,1.80789,1.80821,1.80768,1.80798,5020319998.0
2005-09-16 21:30:00,1.808,1.8085,1.80765,1.80765,4075050001.0
2005-09-16 22:00:00,1.8077,1.80819,1.80726,1.80755,3352799991.0
2005-09-16 22:30:00,1.80757,1.80877,1.80741,1.80813,2580050006.0
2005-09-19 00:00:00,1.8035,1.8138,1.8012,1.8024,827200000.0
2005-09-19 00:30:00,1.8022,1.8026,1.8003,1.8012,940000000.0
2005-09-19 01:00:00,1.8011,1.802,1.8007,1.802,977600000.0
2005-09-19 01:30:00,1.802,1.8026,1.802,1.802,789600000.0
2005-09-19 02:00:00,1.80202,1.80277,1.80189,1.80239,1602999995.0
2005-09-19 02:30:00,1.8021,1.8037,1.80204,1.8036,1649699999.0
2005-09-19 03:00:00,1.80364,1.80489,1.8035,1.8044,1404299993.0
2005-09-19 03:30:00,1.8044,1.8046,1.80303,1.80393,1529300003.0
2005-09-19 04:00:00,1.8041,1.80479,1.80385,1.80442,1953549996.0
2005-09-19 04:30:00,1.80415,1.80456,1.8037,1.8044,1581646987.0
2005-09-19 05:00:00,1.8044,1.80475,1.80408,1.80463,1514899997.0
2005-09-19 05:30:00,1.80414,1.80503,1.80377,1.8048,1703200008.0
2005-09-19 06:00:00,1.80449,1.80482,1.80172,1.80252,1547699996.0
2005-09-19 06:30:00,1.80251,1.80432,1.8021,1.80421,1453596992.0
2005-09-19 07:00:00,1.8044,1.8044,1.80167,1.80187,2099399999.0
2005-09-19 07:30:00,1.80185,1.80206,1.80031,1.8006,1784499995.0
2005-09-19 08:00:00,1.8006,1.80061,1.79827,1.79904,1955400001.0
2005-09-19 08:30:00,1.79887,1.79887,1.79706,1.79722,1970599993.0
2005-09-19 09:00:00,1.79715,1.80071,1.79694,1.80067,1818949993.0
2005-09-19 09:30:00,1.80033,1.8014,1.79921,1.79975,1865249983.0
2005-09-19 10:00:00,1.79977,1.80021,1.79856,1.7989,1832050004.0
2005-09-19 10:30:00,1.79896,1.80339,1.79884,1.80292,2077270004.0
2005-09-19 11:00:00,1.80278,1.80309,1.80146,1.80193,1875649993.0
2005-09-19 11:30:00,1.80185,1.80187,1.80022,1.80132,2208469997.0
2005-09-19 12:00:00,1.80136,1.80316,1.80126,1.8026,2000300001.0
2005-09-19 12:30:00,1.80262,1.80343,1.80165,1.80226,1674399998.0
2005-09-19 13:00:00,1.8022,1.80418,1.80208,1.8039,1865899996.0
2005-09-19 13:30:00,1.80392,1.8061,1.80302,1.80558,1965900002.0
2005-09-19 14:00:00,1.80554,1.80555,1.8027,1.80308,1608349999.0
2005-09-19 14:30:00,1.80316,1.80336,1.80168,1.80191,2015669989.0
2005-09-19 15:00:00,1.80184,1.80431,1.80167,1.8041,2067000008.0
2005-09-19 15:30:00,1.80383,1.8055,1.80333,1.8034,1829399999.0
2005-09-19 16:00:00,1.8036,1.80547,1.80338,1.8054,1960550006.0
2005-09-19 16:30:00,1.80528,1.80581,1.80458,1.80477,1997650001.0
2005-09-19 17:00:00,1.80465,1.80576,1.80384,1.80425,1789569999.0
2005-09-19 17:30:00,1.80424,1.80455,1.80342,1.8036,1798299992.0
2005-09-19 18:00:00,1.80365,1.80462,1.80322,1.80367,22544896990.0
2005-09-19 18:30:00,1.80362,1.80373,1.80136,1.80203,10904896992.0
2005-09-19 19:00:00,1.80208,1.80217,1.80095,1.801,9586250010.0
2005-09-19 19:30:00,1.80091,1.80156,1.8008,1.80128,8313249994.0
2005-09-19 20:00:00,1.80134,1.80276,1.80134,1.80262,6806749991.0
2005-09-19 20:30:00,1.80257,1.80399,1.80208,1.80328,9430500003.0
2005-09-19 21:00:00,1.80322,1.80427,1.80322,1.80421,5430866985.0
2005-09-19 21:30:00,1.80415,1.80473,1.80408,1.80408,3581049990.0
2005-09-19 22:00:00,1.80415,1.8045,1.80164,1.80203,3281000001.0
2005-09-19 22:30:00,1.80207,1.80282,1.80168,1.80174,2499199995.0
2005-09-19 23:00:00,1.80212,1.80234,1.80131,1.8021,2017600004.0
2005-09-19 23:30:00,1.80216,1.80265,1.80135,1.80168,1145449995.0
2005-09-20 00:00:00,1.80177,1.80193,1.80099,1.80145,1649100004.0
2005-09-20 00:30:00,1.8012,1.80238,1.80107,1.8023,1557299994.0
2005-09-20 01:00:00,1.80224,1.80311,1.80223,1.80303,1680999992.0
2005-09-20 01:30:00,1.8031,1.8033,1.80279,1.8032,1446899988.0
2005-09-20 02:00:00,1.80322,1.80333,1.80196,1.80242,1658270003.0
2005-09-20 02:30:00,1.80237,1.80237,1.80047,1.80073,1709546994.0
2005-09-20 03:00:00,1.80091,1.80289,1.80057,1.80279,1717349994.0
2005-09-20 03:30:00,1.80285,1.80318,1.80233,1.80318,1472769999.0
2005-09-20 04:00:00,1.80312,1.80447,1.80274,1.80316,1651899999.0
2005-09-20 04:30:00,1.8031,1.8041,1.80254,1.8041,1550300001.0
2005-09-20 05:00:00,1.80417,1.80419,1.80302,1.80404,1635299992.0
2005-09-20 05:30:00,1.80408,1.8046,1.80305,1.804,1593700002.0
2005-09-20 06:00:00,1.80403,1.80443,1.80392,1.80436,1668549997.0
2005-09-20 06:30:00,1.80443,1.80486,1.80393,1.8044,1408550001.0
2005-09-20 07:00:00,1.80455,1.80455,1.80305,1.80322,1583900002.0
2005-09-20 07:30:00,1.80324,1.80355,1.80207,1.80267,1689700000.0
2005-09-20 08:00:00,1.8025,1.8054,1.80231,1.8054,1787270001.0
2005-09-20 08:30:00,1.8059,1.80785,1.80499,1.80504,1656199989.0
2005-09-20 09:00:00,1.80513,1.80557,1.80406,1.80499,1605019992.0
2005-09-20 09:30:00,1.80481,1.80635,1.80452,1.80575,1731000011.0
2005-09-20 10:00:00,1.80563,1.80649,1.80495,1.80514,1605899991.0
2005-09-20 10:30:00,1.80515,1.80633,1.80371,1.80416,1760599995.0
2005-09-20 11:00:00,1.80392,1.80477,1.803,1.80405,1798619994.0
2005-09-20 11:30:00,1.804,1.80407,1.80182,1.80215,2346000009.0
2005-09-20 12:00:00,1.8022,1.80383,1.8022,1.80338,1680970000.0
2005-09-20 12:30:00,1.80345,1.80568,1.80289,1.80484,1758170001.0
2005-09-20 13:00:00,1.80483,1.80598,1.8045,1.80548,1754999995.0
2005-09-20 13:30:00,1.80549,1.80622,1.80541,1.80561,1736899995.0
2005-09-20 14:00:00,1.80559,1.80563,1.80391,1.80436,1616499990.0
2005-09-20 14:30:00,1.80444,1.80444,1.80288,1.80375,1743599999.0
2005-09-20 15:00:00,1.80364,1.80465,1.80299,1.80465,1902300006.0
2005-09-20 15:30:00,1.8047,1.80587,1.80363,1.8053,1773799995.0
2005-09-20 16:00:00,1.80522,1.8054,1.80449,1.80528,2079000000.0
2005-09-20 16:30:00,1.80532,1.8057,1.80404,1.80433,2053599994.0
2005-09-20 17:00:00,1.80427,1.80501,1.80322,1.80458,1711999996.0
2005-09-20 17:30:00,1.80462,1.80497,1.8035,1.80422,1722350004.0
2005-09-20 18:00:00,1.80428,1.80528,1.80354,1.80383,23189563959.0
2005-09-20 18:30:00,1.80388,1.80434,1.80285,1.80317,11011720003.0
2005-09-20 19:00:00,1.80316,1.80378,1.80272,1.80343,9584399990.0
2005-09-20 19:30:00,1.8034,1.80424,1.8034,1.80393,8208349985.0
2005-09-20 20:00:00,1.80389,1.8041,1.79906,1.79906,6351999976.0
2005-09-20 20:30:00,1.799,1.80098,1.79816,1.79899,8737200021.0
2005-09-20 21:00:00,1.79943,1.79953,1.7979,1.7985,5146599982.0
2005-09-20 21:30:00,1.79848,1.79942,1.79833,1.79915,4070750007.0
2005-09-20 22:00:00,1.7993,1.79957,1.79794,1.79797,3372270008.0
2005-09-20 22:30:00,1.79802,1.79824,1.79737,1.79785,2033450002.0
2005-09-20 23:00:00,1.79762,1.79885,1.79757,1.79804,1734099992.0
2005-09-20 23:30:00,1.79798,1.79899,1.79755,1.79875,1628300000.0
2005-09-21 00:00:00,1.79877,1.79885,1.79718,1.79761,1310599995.0
2005-09-21 00:30:00,1.79755,1.79776,1.7966,1.7971,1718700003.0
2005-09-21 01:00:00,1.79703,1.79723,1.79582,1.79633,1701899994.0
2005-09-21 01:30:00,1.79653,1.7973,1.79632,1.79702,1470300002.0
2005-09-21 02:00:00,1.79708,1.7974,1.79585,1.7974,1779850001.0
2005-09-21 02:30:00,1.79747,1.79859,1.79745,1.79808,1920299995.0
2005-09-21 03:00:00,1.7981,1.79833,1.79749,1.79827,1605600002.0
2005-09-21 03:30:00,1.79829,1.79912,1.79769,1.79906,1453099997.0
2005-09-21 04:00:00,1.79902,1.79991,1.79825,1.79957,1534750003.0
2005-09-21 04:30:00,1.79941,1.80124,1.79891,1.79936,1672399997.0
2005-09-21 05:00:00,1.7993,1.80237,1.79883,1.80195,1555199997.0
2005-09-21 05:30:00,1.80193,1.80202,1.80123,1.8015,1705770004.0
2005-09-21 06:00:00,1.80153,1.80237,1.80108,1.80237,1990799997.0
2005-09-21 06:30:00,1.80259,1.80468,1.80253,1.80363,1667599990.0
2005-09-21 07:00:00,1.80378,1.80723,1.80344,1.80723,1650800002.0
2005-09-21 07:30:00,1.80731,1.80801,1.80525,1.80534,1525349999.0
2005-09-21 08:00:00,1.80537,1.80572,1.80443,1.80571,1921300004.0
2005-09-21 08:30:00,1.80578,1.80891,1.80538,1.80823,1686699998.0
2005-09-21 09:00:00,1.80824,1.80833,1.80538,1.80552,1623500002.0
2005-09-21 09:30:00,1.80557,1.80629,1.80391,1.80449,1818449996.0
2005-09-21 10:00:00,1.80445,1.80823,1.80436,1.80752,1876250000.0
2005-09-21 10:30:00,1.80745,1.81155,1.80745,1.81104,1999300000.0
2005-09-21 11:00:00,1.81105,1.81131,1.80903,1.8095,1835800003.0
2005-09-21 11:30:00,1.80932,1.80937,1.80648,1.80787,2027846996.0
2005-09-21 12:00:00,1.80785,1.81035,1.80734,1.80961,1728450002.0
2005-09-21 12:30:00,1.80953,1.81076,1.80911,1.80965,1924800006.0
2005-09-21 13:00:00,1.8098,1.81122,1.80937,1.81064,1958520005.0
2005-09-21 13:30:00,1.81059,1.81254,1.80883,1.81197,1878599992.0
2005-09-21 14:00:00,1.81203,1.81241,1.81052,1.8114,1497500007.0
2005-09-21 14:30:00,1.81153,1.81264,1.81104,1.81108,1579900000.0
2005-09-21 15:00:00,1.8111,1.81156,1.81007,1.81051,1883349991.0
2005-09-21 15:30:00,1.8104,1.81076,1.80989,1.81057,1868747002.0
2005-09-21 16:00:00,1.81063,1.81207,1.8096,1.81022,1912300002.0
2005-09-21 16:30:00,1.81017,1.81249,1.80961,1.81235,1958296992.0
2005-09-21 17:00:00,1.81235,1.8124,1.80966,1.80985,1828099998.0
2005-09-21 17:30:00,1.80983,1.80983,1.80817,1.80902,1845500003.0
2005-09-21 18:00:00,1.80903,1.80942,1.80789,1.80798,22730739963.0
2005-09-21 18:30:00,1.8079,1.80863,1.807,1.80838,10768549991.0
2005-09-21 19:00:00,1.80831,1.8088,1.80779,1.80858,9319469983.0
2005-09-21 19:30:00,1.80858,1.81009,1.80858,1.80985,8029169984.0
2005-09-21 20:00:00,1.80979,1.81005,1.80935,1.8097,6872799994.0
2005-09-21 20:30:00,1.8097,1.80978,1.80777,1.8089,9412199998.0
2005-09-21 21:00:00,1.80843,1.8087,1.80808,1.80855,4888799993.0
2005-09-21 21:30:00,1.80826,1.80895,1.80794,1.80885,3978249987.0
2005-09-21 22:00:00,1.80891,1.80942,1.80824,1.80862,3509199990.0
2005-09-21 22:30:00,1.80866,1.80941,1.80852,1.80902,2518000008.0
2005-09-21 23:00:00,1.80918,1.80961,1.80879,1.80941,1870849999.0
2005-09-21 23:30:00,1.80942,1.81113,1.80895,1.81111,1419699999.0
2005-09-22 00:00:00,1.81105,1.81146,1.81073,1.81135,1648399999.0
2005-09-22 00:30:00,1.81098,1.81137,1.81015,1.81065,1457300003.0
2005-09-22 01:00:00,1.81061,1.81074,1.81002,1.8103,1243199999.0
2005-09-22 01:30:00,1.81025,1.81301,1.80999,1.81275,1704549998.0
2005-09-22 02:00:00,1.81276,1.81444,1.81217,1.81344,1708400000.0
2005-09-22 02:30:00,1.81344,1.81359,1.81178,1.8123,1530699994.0
2005-09-22 03:00:00,1.81249,1.81274,1.80882,1.80882,1418300000.0
2005-09-22 03:30:00,1.80873,1.80927,1.80662,1.80723,1353400001.0
2005-09-22 04:00:00,1.80704,1.80799,1.80615,1.80687,1622946994.0
2005-09-22 04:30:00,1.80675,1.80764,1.8064,1.80703,1681600000.0
2005-09-22 05:00:00,1.80703,1.80741,1.80656,1.80706,1488650007.0
2005-09-22 05:30:00,1.8071,1.8073,1.80651,1.80662,1902496995.0
2005-09-22 06:00:00,1.8067,1.80703,1.80585,1.80699,1401899998.0
2005-09-22 06:30:00,1.8069,1.80724,1.80585,1.8059,1444599995.0
2005-09-22 07:00:00,1.80608,1.80902,1.80578,1.80815,1766900001.0
2005-09-22 07:30:00,1.80807,1.8081,1.80743,1.8079,1465169990.0
2005-09-22 08:00:00,1.80792,1.80908,1.80719,1.80898,1548066993.0
2005-09-22 08:30:00,1.80898,1.80958,1.80849,1.80858,1808400001.0
2005-09-22 09:00:00,1.80853,1.80967,1.80809,1.80909,1921100005.0
2005-09-22 09:30:00,1.80902,1.81069,1.80876,1.81069,1719600005.0
2005-09-22 10:00:00,1.81068,1.811,1.80888,1.80988,1857500000.0
2005-09-22 10:30:00,1.80995,1.81045,1.80696,1.80699,1805719993.0
2005-09-22 11:00:00,1.80692,1.80768,1.8041,1.80426,1849399998.0
2005-09-22 11:30:00,1.80415,1.80501,1.80202,1.80269,2176900004.0
2005-09-22 12:00:00,1.80271,1.80271,1.80007,1.8014,2067800003.0
2005-09-22 12:30:00,1.80137,1.80183,1.80058,1.80148,1848700002.0
2005-09-22 13:00:00,1.80146,1.80269,1.8013,1.8024,1911770003.0
2005-09-22 13:30:00,1.80239,1.80288,1.8017,1.8025,2041700006.0
2005-09-22 14:00:00,1.8025,1.80257,1.79863,1.79879,1711046985.0
2005-09-22 14:30:00,1.79887,1.79894,1.7942,1.79577,2165200005.0
2005-09-22 15:00:00,1.7958,1.79722,1.79453,1.79543,1861999997.0
2005-09-22 15:30:00,1.79537,1.79621,1.79411,1.79486,2066699995.0
2005-09-22 16:00:00,1.79496,1.79498,1.78999,1.79005,1939450000.0
2005-09-22 16:30:00,1.78993,1.79032,1.78782,1.78986,2114899995.0
2005-09-22 17:00:00,1.7899,1.79207,1.78964,1.79057,1613350003.0
2005-09-22 17:30:00,1.79057,1.79178,1.79042,1.79109,1677100007.0
2005-09-22 18:00:00,1.79117,1.7923,1.79087,1.79144,22699519990.0
2005-09-22 18:30:00,1.79146,1.79151,1.79065,1.79117,10794266983.0
2005-09-22 19:00:00,1.79116,1.79185,1.78983,1.78994,9019399988.0
2005-09-22 19:30:00,1.7898,1.78992,1.78788,1.789,7700066982.0
2005-09-22 20:00:00,1.78898,1.79105,1.78884,1.7907,6651049986.0
2005-09-22 20:30:00,1.79075,1.79158,1.79002,1.79069,9905299989.0
2005-09-22 21:00:00,1.7906,1.7909,1.79009,1.79061,5169299979.0
2005-09-22 21:30:00,1.79072,1.79179,1.79007,1.79007,3935050003.0
2005-09-22 22:00:00,1.7901,1.79033,1.78921,1.79033,3523749980.0
2005-09-22 22:30:00,1.7904,1.79108,1.7901,1.79015,2332199990.0
2005-09-22 23:00:00,1.79026,1.79137,1.78976,1.78992,1884549997.0
2005-09-22 23:30:00,1.78992,1.79055,1.78872,1.78983,1887699999.0
2005-09-23 00:00:00,1.78985,1.79089,1.78985,1.79014,1519600002.0
2005-09-23 00:30:00,1.79022,1.79128,1.79009,1.79119,1649899999.0
2005-09-23 01:00:00,1.79157,1.79253,1.79099,1.7917,1869099991.0
2005-09-23 01:30:00,1.79177,1.79213,1.79015,1.7904,1596599998.0
2005-09-23 02:00:00,1.79042,1.79176,1.79001,1.7903,1600400002.0
2005-09-23 02:30:00,1.7902,1.79096,1.78988,1.79029,1442069993.0
2005-09-23 03:00:00,1.79034,1.7912,1.78834,1.7912,1995600000.0
2005-09-23 03:30:00,1.79132,1.79185,1.79019,1.79175,1864146994.0
2005-09-23 04:00:00,1.7913,1.79168,1.79014,1.79014,1828899993.0
2005-09-23 04:30:00,1.79039,1.79193,1.79039,1.79186,1494199997.0
2005-09-23 05:00:00,1.79195,1.7927,1.79154,1.79223,1448599998.0
2005-09-23 05:30:00,1.7923,1.79272,1.79169,1.79218,1556650006.0
2005-09-23 06:00:00,1.79232,1.79232,1.79109,1.79109,1712149999.0
2005-09-23 06:30:00,1.79093,1.79112,1.79004,1.7906,1494499998.0
2005-09-23 07:00:00,1.79074,1.79103,1.78999,1.79092,1780199997.0
2005-09-23 07:30:00,1.79089,1.79211,1.79079,1.79193,1546799999.0
2005-09-23 08:00:00,1.79187,1.79218,1.78926,1.78926,1679299992.0
2005-09-23 08:30:00,1.78923,1.78949,1.78627,1.78671,1978999989.0
2005-09-23 09:00:00,1.78689,1.78709,1.78422,1.7847,1834749998.0
2005-09-23 09:30:00,1.78453,1.78651,1.78438,1.78639,1536450000.0
2005-09-23 10:00:00,1.78628,1.7866,1.78539,1.78539,1638500001.0
2005-09-23 10:30:00,1.78536,1.78631,1.78345,1.78512,1965800011.0
2005-09-23 11:00:00,1.7867,1.79063,1.78446,1.78658,1777499996.0
2005-09-23 11:30:00,1.78657,1.78664,1.78485,1.78532,2300399990.0
2005-09-23 12:00:00,1.78528,1.78569,1.78438,1.7844,1854770003.0
2005-09-23 12:30:00,1.78439,1.78598,1.78344,1.78581,1994699992.0
2005-09-23 13:00:00,1.78568,1.78938,1.7855,1.788,1811099999.0
2005-09-23 13:30:00,1.78795,1.78799,1.78609,1.78737,2032400005.0
2005-09-23 14:00:00,1.78743,1.78823,1.78553,1.78608,1776593982.0
2005-09-23 14:30:00,1.78613,1.78626,1.783,1.78325,1840099995.0
2005-09-23 15:00:00,1.78328,1.78415,1.78037,1.78055,1860199993.0
2005-09-23 15:30:00,1.78042,1.78124,1.77826,1.77844,2047970000.0
2005-09-23 16:00:00,1.77853,1.7819,1.77848,1.78111,1975500000.0
2005-09-23 16:30:00,1.78097,1.781,1.77563,1.7766,2191500002.0
2005-09-23 17:00:00,1.77662,1.77835,1.77612,1.77795,1793099993.0
2005-09-23 17:30:00,1.77799,1.77965,1.77687,1.77844,1812170000.0
2005-09-23 18:00:00,1.77852,1.77858,1.77624,1.77756,22911186951.0
2005-09-23 18:30:00,1.77751,1.77833,1.77722,1.77732,10538799987.0
2005-09-23 19:00:00,1.77717,1.77825,1.77682,1.77802,9250099998.0
2005-09-23 19:30:00,1.77804,1.77818,1.77668,1.77711,7971349977.0
2005-09-23 20:00:00,1.77712,1.77769,1.77692,1.7775,6326999986.0
2005-09-23 20:30:00,1.77753,1.77804,1.77634,1.77701,9306900001.0
2005-09-23 21:00:00,1.77702,1.77745,1.7766,1.77699,5214650005.0
2005-09-23 21:30:00,1.77695,1.77761,1.77661,1.77745,3794249989.0
2005-09-23 22:00:00,1.77751,1.77766,1.77533,1.77535,3171999993.0
2005-09-23 22:30:00,1.7754,1.77811,1.77437,1.77506,2516899996.0
2005-09-26 00:00:00,1.7721,1.7723,1.7717,1.7719,1149999977.0
2005-09-26 00:30:00,1.7721,1.7725,1.7713,1.7719,1399999972.0
2005-09-26 01:00:00,1.7715,1.7742,1.7715,1.7736,1049999979.0
2005-09-26 01:30:00,1.7736,1.7736,1.773,1.7731,849999983.0
2005-09-26 02:00:00,1.77272,1.77332,1.77172,1.7719,1653600003.0
2005-09-26 02:30:00,1.77168,1.77188,1.77039,1.77186,1889270007.0
2005-09-26 03:00:00,1.77184,1.77246,1.771,1.77204,1606899991.0
2005-09-26 03:30:00,1.77182,1.77244,1.77074,1.77226,1553700002.0
2005-09-26 04:00:00,1.77228,1.77263,1.77194,1.77246,1426970001.0
2005-09-26 04:30:00,1.77238,1.7739,1.77199,1.77283,1511499989.0
2005-09-26 05:00:00,1.77285,1.77363,1.77256,1.7732,1410799999.0
2005-09-26 05:30:00,1.77359,1.77466,1.77314,1.77445,1330549996.0
2005-09-26 06:00:00,1.77457,1.77514,1.77393,1.77457,1501800003.0
2005-09-26 06:30:00,1.77448,1.77557,1.77436,1.77534,1467749997.0
2005-09-26 07:00:00,1.7753,1.77557,1.77392,1.77415,1653700003.0
2005-09-26 07:30:00,1.77417,1.77587,1.77404,1.77576,1658969993.0
2005-09-26 08:00:00,1.7758,1.77585,1.77327,1.77429,1926850002.0
2005-09-26 08:30:00,1.77436,1.77519,1.7704,1.7704,1615069992.0
2005-09-26 09:00:00,1.7704,1.77358,1.77037,1.77344,1828869994.0
2005-09-26 09:30:00,1.77332,1.77423,1.77285,1.7739,1692299996.0
2005-09-26 10:00:00,1.7737,1.77453,1.77296,1.77419,1714270001.0
2005-09-26 10:30:00,1.7742,1.77519,1.77333,1.7745,2046299996.0
2005-09-26 11:00:00,1.77434,1.77471,1.77312,1.77415,1968199997.0
2005-09-26 11:30:00,1.77406,1.77416,1.77182,1.77383,2012999994.0
2005-09-26 12:00:00,1.77355,1.77366,1.77288,1.77358,1647499996.0
2005-09-26 12:30:00,1.77357,1.77457,1.77249,1.77314,1984650001.0
2005-09-26 13:00:00,1.77322,1.77403,1.77268,1.77374,1754100000.0
2005-09-26 13:30:00,1.77365,1.7737,1.77156,1.7718,1875000001.0
2005-09-26 14:00:00,1.7718,1.77213,1.77101,1.77207,1878700008.0
2005-09-26 14:30:00,1.77222,1.77414,1.77151,1.77158,1771900001.0
2005-09-26 15:00:00,1.7716,1.77267,1.77137,1.77229,1767850000.0
2005-09-26 15:30:00,1.77223,1.77377,1.77223,1.7734,1907249993.0
2005-09-26 16:00:00,1.77363,1.77452,1.77307,1.77452,1757949995.0
2005-09-26 16:30:00,1.77443,1.77451,1.77338,1.77365,1864100002.0
2005-09-26 17:00:00,1.77358,1.77461,1.7728,1.77457,1599999998.0
2005-09-26 17:30:00,1.77452,1.7772,1.77451,1.77671,1683250004.0
2005-09-26 18:00:00,1.77679,1.77782,1.77651,1.77755,22999893984.0
2005-09-26 18:30:00,1.77748,1.77762,1.77668,1.77674,10290849994.0
2005-09-26 19:00:00,1.77673,1.77689,1.77545,1.77545,8919119997.0
2005-09-26 19:30:00,1.7753,1.77667,1.77471,1.7753,7947646983.0
2005-09-26 20:00:00,1.7753,1.7768,1.7753,1.7765,6387199994.0
2005-09-26 20:30:00,1.77651,1.77832,1.77544,1.77775,9623896978.0
2005-09-26 21:00:00,1.77772,1.77878,1.77747,1.77753,5245799985.0
2005-09-26 21:30:00,1.77768,1.77895,1.77761,1.77865,3689950009.0
2005-09-26 22:00:00,1.77868,1.77926,1.7785,1.77855,3533820005.0
2005-09-26 22:30:00,1.77858,1.77887,1.77815,1.77875,2198949988.0
2005-09-26 23:00:00,1.7786,1.77979,1.77831,1.77931,2182899993.0
2005-09-26 23:30:00,1.77938,1.77943,1.77794,1.77798,1925899999.0
2005-09-27 00:00:00,1.77802,1.77814,1.77763,1.77785,1406199997.0
2005-09-27 00:30:00,1.77784,1.77815,1.77764,1.77782,1444100005.0
2005-09-27 01:00:00,1.77783,1.77799,1.7773,1.7779,1574546988.0
2005-09-27 01:30:00,1.7779,1.77817,1.77733,1.77768,1596799998.0
2005-09-27 02:00:00,1.77792,1.77829,1.77608,1.77761,1789499994.0
2005-09-27 02:30:00,1.77745,1.77751,1.77641,1.77659,1653200010.0
2005-09-27 03:00:00,1.77674,1.7768,1.77247,1.77247,1740799995.0
2005-09-27 03:30:00,1.77239,1.77364,1.77214,1.77352,1837750004.0
2005-09-27 04:00:00,1.77343,1.77359,1.77223,1.7727,1583249999.0
2005-09-27 04:30:00,1.77279,1.77323,1.76828,1.76829,1601249996.0
2005-09-27 05:00:00,1.76851,1.77053,1.76851,1.7705,1388000002.0
2005-09-27 05:30:00,1.77053,1.77061,1.769,1.76969,1457899994.0
2005-09-27 06:00:00,1.76975,1.76975,1.76914,1.76947,1744266999.0
2005-09-27 06:30:00,1.76948,1.77099,1.76943,1.76979,1262549994.0
2005-09-27 07:00:00,1.76994,1.77068,1.7698,1.77024,1682800006.0
2005-09-27 07:30:00,1.77015,1.77033,1.76887,1.76891,1626270005.0
2005-09-27 08:00:00,1.7687,1.7687,1.76599,1.76739,2026149995.0
2005-09-27 08:30:00,1.7673,1.76738,1.76491,1.76648,1600099998.0
2005-09-27 09:00:00,1.76652,1.76761,1.76557,1.76578,1884099995.0
2005-09-27 09:30:00,1.76563,1.76773,1.76544,1.76717,1675569994.0
2005-09-27 10:00:00,1.76685,1.76882,1.76578,1.76854,1851649996.0
2005-09-27 10:30:00,1.76851,1.77025,1.768,1.7696,1956550010.0
2005-09-27 11:00:00,1.7695,1.76958,1.76734,1.76795,1879699995.0
2005-09-27 11:30:00,1.76788,1.76912,1.76708,1.769,1941650004.0
2005-09-27 12:00:00,1.76892,1.76892,1.76737,1.76762,1660500000.0
2005-09-27 12:30:00,1.76773,1.76791,1.7653,1.7656,1932899999.0
2005-09-27 13:00:00,1.76563,1.76756,1.76562,1.76692,1883399991.0
2005-09-27 13:30:00,1.76687,1.76693,1.7648,1.76518,1974249986.0
2005-09-27 14:00:00,1.76525,1.76541,1.76377,1.765,1794000011.0
2005-09-27 14:30:00,1.76498,1.76634,1.76424,1.76526,1883699998.0
2005-09-27 15:00:00,1.76528,1.76614,1.76493,1.76548,1814900001.0
2005-09-27 15:30:00,1.7655,1.76688,1.76523,1.76654,1944049999.0
2005-09-27 16:00:00,1.7663,1.76712,1.76402,1.76682,2152199994.0
2005-09-27 16:30:00,1.7668,1.76695,1.76486,1.76529,1908449994.0
2005-09-27 17:00:00,1.76523,1.76776,1.76523,1.7677,1785799998.0
2005-09-27 17:30:00,1.76769,1.76778,1.76652,1.76738,1572549998.0
2005-09-27 18:00:00,1.76735,1.76751,1.76649,1.76719,22655840002.0
2005-09-27 18:30:00,1.7671,1.76717,1.76493,1.7661,10707549999.0
2005-09-27 19:00:00,1.7661,1.76655,1.76545,1.76653,9648049968.0
2005-09-27 19:30:00,1.76657,1.76745,1.76617,1.76685,7450590009.0
2005-09-27 20:00:00,1.7668,1.76719,1.76561,1.76563,6696799984.0
2005-09-27 20:30:00,1.76559,1.76742,1.76554,1.76623,9023899991.0
2005-09-27 21:00:00,1.76637,1.76655,1.76571,1.76591,5133640001.0
2005-09-27 21:30:00,1.76602,1.76683,1.76592,1.76646,3735796993.0
2005-09-27 22:00:00,1.76648,1.76672,1.76621,1.76635,3061050005.0
2005-09-27 22:30:00,1.76641,1.76689,1.76563,1.76615,2393199998.0
2005-09-27 23:00:00,1.76578,1.76692,1.76558,1.76655,2216500003.0
2005-09-27 23:30:00,1.76672,1.76738,1.76663,1.76697,1596450003.0
2005-09-28 00:00:00,1.76713,1.76715,1.76563,1.76595,1592199999.0
2005-09-28 00:30:00,1.76595,1.76674,1.76556,1.7665,1558949989.0
2005-09-28 01:00:00,1.76651,1.76699,1.76595,1.7663,1658599999.0
2005-09-28 01:30:00,1.7663,1.76651,1.76582,1.76629,1327899993.0
2005-09-28 02:00:00,1.76638,1.76945,1.76638,1.76882,1548650000.0
2005-09-28 02:30:00,1.76876,1.76895,1.7684,1.76846,1457900000.0
2005-09-28 03:00:00,1.76839,1.7684,1.76645,1.76682,1392800002.0
2005-09-28 03:30:00,1.7669,1.76865,1.76673,1.76865,1630599995.0
2005-09-28 04:00:00,1.76865,1.76917,1.76811,1.76823,1684900004.0
2005-09-28 04:30:00,1.76829,1.76844,1.76764,1.76772,1213200007.0
2005-09-28 05:00:00,1.76765,1.76805,1.76687,1.76759,1304399997.0
2005-09-28 05:30:00,1.76765,1.76914,1.76765,1.7689,1538600000.0
2005-09-28 06:00:00,1.76896,1.77015,1.76882,1.7695,2100300008.0
2005-09-28 06:30:00,1.7694,1.77164,1.76897,1.7703,1590099999.0
2005-09-28 07:00:00,1.77032,1.77101,1.76928,1.7702,1860399998.0
2005-09-28 07:30:00,1.76998,1.77083,1.76953,1.77007,1640700001.0
2005-09-28 08:00:00,1.76977,1.77103,1.76937,1.7708,1883369995.0
2005-09-28 08:30:00,1.77076,1.77091,1.76958,1.77082,1805699999.0
2005-09-28 09:00:00,1.77055,1.77091,1.769,1.77049,1672500004.0
2005-09-28 09:30:00,1.77035,1.77047,1.7691,1.77039,1454499998.0
2005-09-28 10:00:00,1.77033,1.77098,1.76845,1.76845,1618700001.0
2005-09-28 10:30:00,1.76831,1.76905,1.76593,1.76766,1914100000.0
2005-09-28 11:00:00,1.76762,1.76769,1.76635,1.76726,2140699996.0
2005-09-28 11:30:00,1.76712,1.76866,1.76665,1.7679,1902099997.0
2005-09-28 12:00:00,1.76769,1.76769,1.7641,1.76505,1938500005.0
2005-09-28 12:30:00,1.76505,1.76545,1.76438,1.76545,1959399994.0
2005-09-28 13:00:00,1.76565,1.76643,1.76437,1.76513,2072569988.0
2005-09-28 13:30:00,1.76504,1.76647,1.764,1.76636,2141899998.0
2005-09-28 14:00:00,1.76628,1.76705,1.76509,1.76595,1837800000.0
2005-09-28 14:30:00,1.76567,1.7658,1.76412,1.76459,1847069996.0
2005-09-28 15:00:00,1.76465,1.76574,1.76393,1.76558,1915500005.0
2005-09-28 15:30:00,1.76538,1.76586,1.76439,1.76453,1959550002.0
2005-09-28 16:00:00,1.76466,1.76467,1.76195,1.76264,1841100004.0
2005-09-28 16:30:00,1.76197,1.76268,1.76024,1.76118,2357900000.0
2005-09-28 17:00:00,1.76115,1.76205,1.76063,1.76132,2354099993.0
2005-09-28 17:30:00,1.76137,1.76425,1.76042,1.7633,1737150000.0
2005-09-28 18:00:00,1.76348,1.76726,1.76329,1.76565,22362549995.0
2005-09-28 18:30:00,1.76567,1.76654,1.76488,1.76625,10703793986.0
2005-09-28 19:00:00,1.7662,1.76668,1.76556,1.76644,9693050000.0
2005-09-28 19:30:00,1.76645,1.76752,1.76594,1.76721,7757770006.0
2005-09-28 20:00:00,1.76717,1.7672,1.76656,1.7666,6292799998.0
2005-09-28 20:30:00,1.76658,1.76689,1.76559,1.76562,9616820000.0
2005-09-28 21:00:00,1.76564,1.76598,1.76539,1.76598,4947399986.0
2005-09-28 21:30:00,1.76595,1.76769,1.76574,1.76737,3862000009.0
2005-09-28 22:00:00,1.76739,1.76843,1.76714,1.76742,3447950002.0
2005-09-28 22:30:00,1.76748,1.76783,1.76717,1.76755,2361699989.0
2005-09-28 23:00:00,1.76728,1.76874,1.7672,1.76807,2315299995.0
2005-09-28 23:30:00,1.7682,1.7685,1.76758,1.76802,1466500000.0
2005-09-29 00:00:00,1.76777,1.76783,1.7668,1.76715,1263200003.0
2005-09-29 00:30:00,1.76715,1.76924,1.7671,1.76839,1782500007.0
2005-09-29 01:00:00,1.76842,1.76888,1.76762,1.7686,1441599992.0
2005-09-29 01:30:00,1.76868,1.76898,1.7676,1.76801,1408599995.0
2005-09-29 02:00:00,1.768,1.76826,1.76648,1.76705,1841299999.0
2005-09-29 02:30:00,1.76702,1.7677,1.76553,1.76679,1798999995.0
2005-09-29 03:00:00,1.76672,1.76805,1.7665,1.7675,1423299997.0
2005-09-29 03:30:00,1.76755,1.76836,1.76725,1.76808,1461750002.0
2005-09-29 04:00:00,1.76805,1.76875,1.76786,1.76805,1870499999.0
2005-09-29 04:30:00,1.76807,1.76866,1.76776,1.76812,1443099997.0
2005-09-29 05:00:00,1.76815,1.77006,1.76784,1.76915,1392600000.0
2005-09-29 05:30:00,1.76917,1.76967,1.76892,1.7692,1501400002.0
2005-09-29 06:00:00,1.76928,1.77001,1.76895,1.76919,1447999999.0
2005-09-29 06:30:00,1.7691,1.76917,1.76837,1.76908,1585599999.0
2005-09-29 07:00:00,1.76931,1.76938,1.76888,1.76897,1787800001.0
2005-09-29 07:30:00,1.76895,1.76915,1.76708,1.76708,1626850005.0
2005-09-29 08:00:00,1.7668,1.76843,1.76668,1.76804,1894999996.0
2005-09-29 08:30:00,1.76801,1.76833,1.76682,1.76738,1713849996.0
2005-09-29 09:00:00,1.76736,1.76754,1.76525,1.76614,1856599991.0
2005-09-29 09:30:00,1.76605,1.76642,1.76387,1.76389,1826070007.0
2005-09-29 10:00:00,1.76383,1.76457,1.76349,1.76403,1655600006.0
2005-09-29 10:30:00,1.76396,1.76625,1.76384,1.76581,1430700000.0
2005-09-29 11:00:00,1.76583,1.76653,1.76476,1.76572,1748100001.0
2005-09-29 11:30:00,1.7657,1.76599,1.76448,1.76512,2146900000.0
2005-09-29 12:00:00,1.76517,1.7655,1.76465,1.76472,1949800012.0
2005-09-29 12:30:00,1.76472,1.76593,1.76467,1.76583,1831269992.0
2005-09-29 13:00:00,1.76587,1.76662,1.76542,1.76606,1842970002.0
2005-09-29 13:30:00,1.766,1.76623,1.76574,1.76607,2070699998.0
2005-09-29 14:00:00,1.76606,1.76707,1.76562,1.76598,1662450002.0
2005-09-29 14:30:00,1.7659,1.76594,1.76224,1.76325,1898799994.0
2005-09-29 15:00:00,1.76325,1.76441,1.76253,1.76378,2167249995.0
2005-09-29 15:30:00,1.76377,1.76397,1.76246,1.76373,1775799999.0
2005-09-29 16:00:00,1.76372,1.7642,1.76,1.76098,2091550002.0
2005-09-29 16:30:00,1.76089,1.76226,1.75916,1.76105,2194300003.0
2005-09-29 17:00:00,1.7609,1.76217,1.76057,1.76203,1884600003.0
2005-09-29 17:30:00,1.76201,1.76305,1.76106,1.76158,1779499994.0
2005-09-29 18:00:00,1.76156,1.76319,1.76143,1.76288,22361896965.0
2005-09-29 18:30:00,1.76287,1.76297,1.7621,1.76227,10699799990.0
2005-09-29 19:00:00,1.76218,1.76237,1.7608,1.76182,9076549980.0
2005-09-29 19:30:00,1.76184,1.76387,1.76184,1.76387,8233250005.0
2005-09-29 20:00:00,1.76394,1.7644,1.76286,1.7632,6605950001.0
2005-09-29 20:30:00,1.76322,1.76332,1.76124,1.76166,9663249998.0
2005-09-29 21:00:00,1.76181,1.76255,1.76122,1.76227,4975799987.0
2005-09-29 21:30:00,1.76218,1.76255,1.7619,1.76223,3950399994.0
2005-09-29 22:00:00,1.76227,1.7623,1.76182,1.76185,3481250002.0
2005-09-29 22:30:00,1.76187,1.7619,1.7609,1.76095,2548100000.0
2005-09-29 23:00:00,1.76067,1.76132,1.76045,1.76113,2287200002.0
2005-09-29 23:30:00,1.76123,1.7613,1.76045,1.76061,1609100001.0
2005-09-30 00:00:00,1.76056,1.76089,1.75943,1.75986,1371900001.0
2005-09-30 00:30:00,1.75985,1.76008,1.75781,1.75817,1585799995.0
2005-09-30 01:00:00,1.75815,1.75823,1.75691,1.75762,1532999994.0
2005-09-30 01:30:00,1.75779,1.75874,1.7577,1.7583,1620049993.0
2005-09-30 02:00:00,1.75835,1.76007,1.75835,1.76007,1635500006.0
2005-09-30 02:30:00,1.75997,1.7602,1.75819,1.75996,1709999998.0
2005-09-30 03:00:00,1.76,1.76141,1.75978,1.76123,1541599997.0
2005-09-30 03:30:00,1.76156,1.7625,1.76076,1.76123,1619370006.0
2005-09-30 04:00:00,1.76121,1.76171,1.76065,1.76171,1511899996.0
2005-09-30 04:30:00,1.76175,1.76287,1.76167,1.76193,1031769998.0
2005-09-30 05:00:00,1.76191,1.76248,1.7615,1.76194,1469100004.0
2005-09-30 05:30:00,1.7623,1.76259,1.76179,1.762,1547619997.0
2005-09-30 06:00:00,1.76205,1.76239,1.76156,1.76237,1543446997.0
2005-09-30 06:30:00,1.76227,1.76241,1.76165,1.76192,1496299989.0
2005-09-30 07:00:00,1.76205,1.7624,1.76129,1.76145,1699450000.0
2005-09-30 07:30:00,1.76141,1.76195,1.76041,1.76102,1351400000.0
2005-09-30 08:00:00,1.76075,1.76122,1.76,1.76027,1716800000.0
2005-09-30 08:30:00,1.76022,1.76063,1.75928,1.75928,1611999998.0
2005-09-30 09:00:00,1.75922,1.75938,1.7565,1.75719,1999799990.0
2005-09-30 09:30:00,1.75707,1.75899,1.75694,1.75899,1676999996.0
2005-09-30 10:00:00,1.75902,1.76003,1.75743,1.75752,1626099996.0
2005-09-30 10:30:00,1.75751,1.75877,1.75739,1.7581,1745899996.0
2005-09-30 11:00:00,1.758,1.75924,1.75787,1.75924,1820700001.0
2005-09-30 11:30:00,1.75918,1.76273,1.7589,1.76273,2295699995.0
2005-09-30 12:00:00,1.76248,1.76542,1.76164,1.76484,1732099999.0
2005-09-30 12:30:00,1.76481,1.76614,1.76425,1.76578,1913049991.0
2005-09-30 13:00:00,1.76596,1.76754,1.76546,1.76686,1688600000.0
2005-09-30 13:30:00,1.76692,1.76871,1.76685,1.76739,1977599999.0
2005-09-30 14:00:00,1.76743,1.76771,1.76565,1.76608,1720800001.0
2005-09-30 14:30:00,1.76632,1.76642,1.76374,1.76455,2021299986.0
2005-09-30 15:00:00,1.76461,1.76623,1.7644,1.76623,1929000003.0
2005-09-30 15:30:00,1.76632,1.76744,1.76447,1.76463,1860149991.0
2005-09-30 16:00:00,1.76468,1.76669,1.76444,1.76635,1932200001.0
2005-09-30 16:30:00,1.76619,1.77276,1.76587,1.76875,2201519994.0
2005-09-30 17:00:00,1.7683,1.76942,1.76691,1.76938,2063399993.0
2005-09-30 17:30:00,1.76934,1.77151,1.76821,1.7691,1659099999.0
2005-09-30 18:00:00,1.76925,1.77005,1.76742,1.76769,22744583960.0
2005-09-30 18:30:00,1.76763,1.76822,1.76482,1.76525,10466296982.0
2005-09-30 19:00:00,1.76525,1.76533,1.76242,1.76242,9429119998.0
2005-09-30 19:30:00,1.76232,1.76337,1.76155,1.76313,7561799995.0
2005-09-30 20:00:00,1.76311,1.76342,1.76262,1.76262,6508649986.0
2005-09-30 20:30:00,1.76258,1.76261,1.76096,1.762,9156099982.0
2005-09-30 21:00:00,1.76203,1.76353,1.76175,1.76307,5225149992.0
2005-09-30 21:30:00,1.76311,1.76369,1.76229,1.76352,4195020000.0
2005-09-30 22:00:00,1.76351,1.76405,1.76343,1.76362,3464100013.0
2005-09-30 22:30:00,1.7637,1.7641,1.7633,1.76405,2382400003.0
2005-10-03 00:00:00,1.762,1.7624,1.7616,1.7618,988799984.0
2005-10-03 00:30:00,1.762,1.762,1.7618,1.762,370799994.0
2005-10-03 01:00:00,1.7618,1.7624,1.7616,1.7618,1174199981.0
2005-10-03 01:30:00,1.7616,1.7626,1.7614,1.7622,1112399982.0
2005-10-03 02:00:00,1.76206,1.76308,1.76021,1.76021,1686600003.0
2005-10-03 02:30:00,1.76004,1.76004,1.75741,1.75829,1760440006.0
2005-10-03 03:00:00,1.7583,1.75835,1.75572,1.75644,1573799994.0
2005-10-03 03:30:00,1.75626,1.75628,1.75393,1.75393,1789099994.0
2005-10-03 04:00:00,1.75387,1.75423,1.75231,1.75317,1813099999.0
2005-10-03 04:30:00,1.75308,1.75519,1.75297,1.75458,1319839994.0
2005-10-03 05:00:00,1.75472,1.75532,1.75448,1.75483,1434600000.0
2005-10-03 05:30:00,1.7548,1.75575,1.75397,1.75575,1428499995.0
2005-10-03 06:00:00,1.75585,1.75821,1.75568,1.75817,1791399988.0
2005-10-03 06:30:00,1.75808,1.75808,1.75709,1.75716,1661720001.0
2005-10-03 07:00:00,1.75736,1.75858,1.75658,1.75825,1308399994.0
2005-10-03 07:30:00,1.75829,1.75846,1.75703,1.75736,1576699995.0
2005-10-03 08:00:00,1.75739,1.75833,1.75663,1.7579,1806049998.0
2005-10-03 08:30:00,1.75795,1.7591,1.75655,1.75731,1824846995.0
2005-10-03 09:00:00,1.75735,1.75763,1.75515,1.75739,1599200000.0
2005-10-03 09:30:00,1.75735,1.7583,1.75545,1.75633,1578400003.0
2005-10-03 10:00:00,1.75635,1.75665,1.75424,1.75424,1681500003.0
2005-10-03 10:30:00,1.75441,1.75522,1.75332,1.75345,2069599998.0
2005-10-03 11:00:00,1.75332,1.75416,1.75226,1.75395,1985999993.0
2005-10-03 11:30:00,1.75395,1.75483,1.75354,1.75363,2140099995.0
2005-10-03 12:00:00,1.75362,1.75421,1.75311,1.75395,1860999995.0
2005-10-03 12:30:00,1.75403,1.75551,1.75378,1.75378,1673400008.0
2005-10-03 13:00:00,1.75377,1.75389,1.75173,1.75339,2206899992.0
2005-10-03 13:30:00,1.75343,1.75508,1.75343,1.75458,2077699992.0
2005-10-03 14:00:00,1.75458,1.75575,1.75401,1.75462,1575399993.0
2005-10-03 14:30:00,1.75463,1.75634,1.75433,1.75555,1728000001.0
2005-10-03 15:00:00,1.75541,1.75575,1.75468,1.75575,2028100006.0
2005-10-03 15:30:00,1.75573,1.75598,1.75419,1.75419,1870446996.0
2005-10-03 16:00:00,1.7539,1.75415,1.75214,1.75276,1836399996.0
2005-10-03 16:30:00,1.75281,1.75428,1.752,1.75426,2105700000.0
2005-10-03 17:00:00,1.75418,1.75685,1.75416,1.7555,1833299989.0
2005-10-03 17:30:00,1.75556,1.75566,1.75445,1.75546,1444299999.0
2005-10-03 18:00:00,1.7555,1.75592,1.75448,1.75489,23367237001.0
2005-10-03 18:30:00,1.75487,1.75508,1.75395,1.75425,10822896966.0
2005-10-03 19:00:00,1.75426,1.75449,1.75321,1.7535,9698719999.0
2005-10-03 19:30:00,1.75349,1.75387,1.75336,1.7538,7868299980.0
2005-10-03 20:00:00,1.75382,1.75467,1.75377,1.7545,6322619991.0
2005-10-03 20:30:00,1.75452,1.75469,1.75384,1.754,9530919998.0
2005-10-03 21:00:00,1.75398,1.75515,1.75389,1.75509,4943849997.0
2005-10-03 21:30:00,1.75509,1.75566,1.75491,1.75495,4168669988.0
2005-10-03 22:00:00,1.755,1.75507,1.75408,1.75454,3558720014.0
2005-10-03 22:30:00,1.75461,1.75492,1.7539,1.75492,2598699997.0
2005-10-03 23:00:00,1.75433,1.75472,1.75375,1.75401,1973050002.0
2005-10-03 23:30:00,1.754,1.75431,1.75337,1.75425,1551100000.0
2005-10-04 00:00:00,1.75422,1.7548,1.75345,1.75355,1444999999.0
2005-10-04 00:30:00,1.75358,1.75358,1.75126,1.75217,1350900008.0
2005-10-04 01:00:00,1.75228,1.75384,1.75228,1.75313,1652799995.0
2005-10-04 01:30:00,1.75292,1.75513,1.75277,1.75487,1429700005.0
2005-10-04 02:00:00,1.75477,1.75611,1.75454,1.75572,1437800002.0
2005-10-04 02:30:00,1.75558,1.75572,1.75472,1.75515,1778999995.0
2005-10-04 03:00:00,1.75524,1.75532,1.75373,1.7545,1326200000.0
2005-10-04 03:30:00,1.75455,1.75516,1.75415,1.75505,1494999992.0
2005-10-04 04:00:00,1.75511,1.75578,1.7544,1.75575,1861850003.0
2005-10-04 04:30:00,1.75565,1.7562,1.75531,1.75592,1183349996.0
2005-10-04 05:00:00,1.75595,1.75778,1.75584,1.75745,1362400004.0
2005-10-04 05:30:00,1.75737,1.75737,1.75605,1.7564,1500646995.0
2005-10-04 06:00:00,1.7564,1.75653,1.75518,1.75542,1525200001.0
2005-10-04 06:30:00,1.75566,1.75622,1.7551,1.756,1538499998.0
2005-10-04 07:00:00,1.7563,1.75813,1.75554,1.75804,1622999999.0
2005-10-04 07:30:00,1.75809,1.75815,1.75604,1.75639,1701699995.0
2005-10-04 08:00:00,1.7563,1.75715,1.75524,1.75617,2076899995.0
2005-10-04 08:30:00,1.75587,1.75587,1.75405,1.75545,1883920001.0
2005-10-04 09:00:00,1.75552,1.75688,1.75552,1.75688,1698599998.0
2005-10-04 09:30:00,1.75688,1.75739,1.75348,1.75453,1666899993.0
2005-10-04 10:00:00,1.75437,1.75642,1.75387,1.75542,1751849998.0
2005-10-04 10:30:00,1.75546,1.7566,1.75507,1.75648,1877150002.0
2005-10-04 11:00:00,1.75642,1.75695,1.7559,1.75677,1867249992.0
2005-10-04 11:30:00,1.75665,1.75778,1.7562,1.75778,2013750003.0
2005-10-04 12:00:00,1.7578,1.7578,1.75682,1.75685,1571049997.0
2005-10-04 12:30:00,1.75684,1.75712,1.75515,1.75664,1844299998.0
2005-10-04 13:00:00,1.7566,1.75822,1.7566,1.75743,1838600004.0
2005-10-04 13:30:00,1.75742,1.75951,1.75742,1.75852,1982449990.0
2005-10-04 14:00:00,1.75851,1.75932,1.75805,1.75807,1683299998.0
2005-10-04 14:30:00,1.75803,1.75864,1.75695,1.75833,1770999996.0
2005-10-04 15:00:00,1.75825,1.76105,1.75767,1.76098,2173599996.0
2005-10-04 15:30:00,1.76097,1.76195,1.75995,1.76039,2072250001.0
2005-10-04 16:00:00,1.76048,1.76144,1.76005,1.76104,1671999994.0
2005-10-04 16:30:00,1.76078,1.76148,1.76062,1.76103,2095000012.0
2005-10-04 17:00:00,1.76092,1.76142,1.75936,1.76008,1876850006.0
2005-10-04 17:30:00,1.75999,1.75999,1.75754,1.75825,1916599994.0
2005-10-04 18:00:00,1.7583,1.76132,1.75791,1.76132,21750649979.0
2005-10-04 18:30:00,1.76137,1.76155,1.75897,1.75903,10371470010.0
2005-10-04 19:00:00,1.75907,1.76046,1.75867,1.76036,9291249992.0
2005-10-04 19:30:00,1.76038,1.76098,1.75856,1.76055,7907967002.0
2005-10-04 20:00:00,1.7605,1.76061,1.75898,1.75992,6368300004.0
2005-10-04 20:30:00,1.7599,1.76079,1.75977,1.76011,9397919977.0
2005-10-04 21:00:00,1.76008,1.76037,1.75958,1.76037,5308969989.0
2005-10-04 21:30:00,1.76035,1.7604,1.75975,1.75975,4014800004.0
2005-10-04 22:00:00,1.75983,1.75997,1.75916,1.75956,3253269997.0
2005-10-04 22:30:00,1.75961,1.75985,1.75858,1.75875,2103299998.0
2005-10-04 23:00:00,1.75843,1.75894,1.75763,1.7586,2158499998.0
2005-10-04 23:30:00,1.75867,1.75908,1.75826,1.75868,1661199992.0
2005-10-05 00:00:00,1.75862,1.75879,1.75792,1.75835,1205646986.0
2005-10-05 00:30:00,1.75837,1.7585,1.75785,1.7579,1668900001.0
2005-10-05 01:00:00,1.75782,1.7585,1.75742,1.758,1359200005.0
2005-10-05 01:30:00,1.75804,1.7586,1.75791,1.7586,1565349997.0
2005-10-05 02:00:00,1.7586,1.75916,1.75778,1.75829,1697350003.0
2005-10-05 02:30:00,1.7582,1.75955,1.75788,1.75933,1402399999.0
2005-10-05 03:00:00,1.75932,1.76035,1.75903,1.7603,1224346991.0
2005-10-05 03:30:00,1.7604,1.76123,1.76011,1.7608,1679500001.0
2005-10-05 04:00:00,1.76086,1.76204,1.76086,1.76137,1640899997.0
2005-10-05 04:30:00,1.76132,1.76147,1.76085,1.76123,1099800002.0
2005-10-05 05:00:00,1.76108,1.76287,1.76091,1.76244,1686199996.0
2005-10-05 05:30:00,1.76242,1.76255,1.76113,1.7624,1381350007.0
2005-10-05 06:00:00,1.76242,1.76351,1.76174,1.76345,1947149999.0
2005-10-05 06:30:00,1.76342,1.76373,1.7626,1.76283,1299100001.0
2005-10-05 07:00:00,1.76299,1.76392,1.76211,1.76254,1530269999.0
2005-10-05 07:30:00,1.76257,1.76259,1.76123,1.76148,1333650002.0
2005-10-05 08:00:00,1.76129,1.7623,1.76084,1.762,1427000001.0
2005-10-05 08:30:00,1.76193,1.76377,1.76133,1.7635,1875500006.0
2005-10-05 09:00:00,1.76367,1.76385,1.76131,1.76236,1672700001.0
2005-10-05 09:30:00,1.76232,1.76523,1.76198,1.76523,1803399989.0
2005-10-05 10:00:00,1.76525,1.76559,1.76444,1.76444,1658499997.0
2005-10-05 10:30:00,1.76454,1.76576,1.7639,1.76575,1811200006.0
2005-10-05 11:00:00,1.76568,1.76581,1.76434,1.76455,1860399994.0
2005-10-05 11:30:00,1.76454,1.76499,1.76435,1.76472,2011499987.0
2005-10-05 12:00:00,1.76472,1.76488,1.76311,1.76357,1835700004.0
2005-10-05 12:30:00,1.76359,1.76416,1.76346,1.76372,1853299998.0
2005-10-05 13:00:00,1.76383,1.76391,1.76249,1.7629,1697399997.0
2005-10-05 13:30:00,1.76287,1.76294,1.76185,1.76196,2161199994.0
2005-10-05 14:00:00,1.76198,1.76296,1.76135,1.76155,1803469997.0
2005-10-05 14:30:00,1.76165,1.76186,1.75863,1.75926,2002000000.0
2005-10-05 15:00:00,1.7593,1.75945,1.75777,1.7587,1973200000.0
2005-10-05 15:30:00,1.75875,1.76003,1.75856,1.75856,2009750002.0
2005-10-05 16:00:00,1.75898,1.76285,1.75877,1.76242,2026599994.0
2005-10-05 16:30:00,1.76233,1.76457,1.7605,1.76086,1998299996.0
2005-10-05 17:00:00,1.76083,1.76217,1.76046,1.76185,1792699997.0
2005-10-05 17:30:00,1.76195,1.76522,1.76195,1.76509,1646700003.0
2005-10-05 18:00:00,1.765,1.76516,1.76298,1.76355,22412237000.0
2005-10-05 18:30:00,1.76353,1.76404,1.76307,1.76315,11012740014.0
2005-10-05 19:00:00,1.76321,1.76335,1.76244,1.7626,9350899996.0
2005-10-05 19:30:00,1.76256,1.76325,1.76256,1.76281,7883969973.0
2005-10-05 20:00:00,1.76278,1.76282,1.76145,1.7615,6192099999.0
2005-10-05 20:30:00,1.7615,1.76181,1.76118,1.76141,9882693979.0
2005-10-05 21:00:00,1.76142,1.76162,1.76063,1.76067,5092450012.0
2005-10-05 21:30:00,1.76058,1.76154,1.75974,1.76135,3479450009.0
2005-10-05 22:00:00,1.76145,1.76245,1.76135,1.76222,3618499989.0
2005-10-05 22:30:00,1.76223,1.76243,1.76145,1.76172,2357300008.0
2005-10-05 23:00:00,1.76174,1.76234,1.76138,1.7619,2312470000.0
2005-10-05 23:30:00,1.7618,1.76699,1.76168,1.7667,1355400002.0
2005-10-06 00:00:00,1.7666,1.76678,1.76482,1.76647,1402249998.0
2005-10-06 00:30:00,1.7665,1.76859,1.76629,1.76802,1729799992.0
2005-10-06 01:00:00,1.76802,1.76929,1.76636,1.7664,1619816996.0
2005-10-06 01:30:00,1.76645,1.76765,1.76604,1.76758,1547400006.0
2005-10-06 02:00:00,1.76767,1.77334,1.76745,1.77308,2050549997.0
2005-10-06 02:30:00,1.77304,1.77553,1.77198,1.77416,2120049980.0
2005-10-06 03:00:00,1.77417,1.77465,1.77208,1.77232,1495199997.0
2005-10-06 03:30:00,1.77232,1.77247,1.77155,1.77185,1742150002.0
2005-10-06 04:00:00,1.77207,1.77281,1.772,1.77229,1526099997.0
2005-10-06 04:30:00,1.77224,1.77326,1.77224,1.77308,1494200005.0
2005-10-06 05:00:00,1.7732,1.77339,1.77272,1.77288,1350500002.0
2005-10-06 05:30:00,1.7729,1.77295,1.77205,1.7723,1596800002.0
2005-10-06 06:00:00,1.77235,1.7735,1.7721,1.77347,1621200002.0
2005-10-06 06:30:00,1.7734,1.77493,1.77328,1.7739,2067050000.0
2005-10-06 07:00:00,1.77409,1.77412,1.77256,1.77275,1545649995.0
2005-10-06 07:30:00,1.77275,1.77323,1.77177,1.7721,1486600003.0
2005-10-06 08:00:00,1.772,1.77415,1.77186,1.77409,1745500000.0
2005-10-06 08:30:00,1.77419,1.77442,1.77212,1.77247,1954500012.0
2005-10-06 09:00:00,1.77248,1.77321,1.77194,1.77219,1920900003.0
2005-10-06 09:30:00,1.77207,1.7727,1.7716,1.77235,1831999994.0
2005-10-06 10:00:00,1.7722,1.77222,1.77051,1.77104,1921070009.0
2005-10-06 10:30:00,1.77036,1.77036,1.76656,1.76728,1938300006.0
2005-10-06 11:00:00,1.76734,1.7677,1.76623,1.76755,1786969999.0
2005-10-06 11:30:00,1.76746,1.76955,1.76742,1.76815,2328300000.0
2005-10-06 12:00:00,1.76812,1.76927,1.76796,1.76822,1654099998.0
2005-10-06 12:30:00,1.76816,1.7694,1.76798,1.7694,1872349999.0
2005-10-06 13:00:00,1.76953,1.771,1.76927,1.76933,1965749992.0
2005-10-06 13:30:00,1.76927,1.76991,1.76833,1.7699,1987600000.0
2005-10-06 14:00:00,1.77003,1.77071,1.76705,1.76851,1544446989.0
2005-10-06 14:30:00,1.76843,1.77089,1.76777,1.77007,1923699992.0
2005-10-06 15:00:00,1.77007,1.77475,1.76964,1.7743,2143299995.0
2005-10-06 15:30:00,1.77427,1.77508,1.77242,1.77361,1889470003.0
2005-10-06 16:00:00,1.7742,1.77535,1.77348,1.77422,2097747004.0
2005-10-06 16:30:00,1.77402,1.77408,1.77282,1.77329,1833700002.0
2005-10-06 17:00:00,1.77337,1.77348,1.77102,1.7719,1921499995.0
2005-10-06 17:30:00,1.77192,1.77245,1.77107,1.7723,1856349994.0
2005-10-06 18:00:00,1.77227,1.77308,1.77182,1.77188,22717519997.0
2005-10-06 18:30:00,1.77181,1.77523,1.77159,1.77358,10439096983.0
2005-10-06 19:00:00,1.7736,1.77504,1.77356,1.7748,9503789978.0
2005-10-06 19:30:00,1.77474,1.77943,1.77447,1.77783,7946149989.0
2005-10-06 20:00:00,1.77784,1.78017,1.77772,1.77977,6470440006.0
2005-10-06 20:30:00,1.77985,1.78097,1.77969,1.7799,9087699995.0
2005-10-06 21:00:00,1.77985,1.78,1.77885,1.77915,5027899992.0
2005-10-06 21:30:00,1.77913,1.77991,1.77835,1.7784,3958946980.0
2005-10-06 22:00:00,1.77839,1.77873,1.778,1.77845,3407500009.0
2005-10-06 22:30:00,1.77847,1.7789,1.77799,1.77829,2298600000.0
2005-10-06 23:00:00,1.77836,1.77942,1.77815,1.77883,2033049988.0
2005-10-06 23:30:00,1.77873,1.77896,1.77837,1.77867,1418100004.0
2005-10-07 00:00:00,1.7788,1.77883,1.77715,1.77731,1263300004.0
2005-10-07 00:30:00,1.77735,1.77735,1.77657,1.7768,1405099999.0
2005-10-07 01:00:00,1.77682,1.77715,1.77626,1.77688,1527200002.0
2005-10-07 01:30:00,1.77693,1.77695,1.77606,1.77643,1620499998.0
2005-10-07 02:00:00,1.77643,1.77718,1.77569,1.77629,1532300001.0
2005-10-07 02:30:00,1.77618,1.77633,1.7752,1.77556,2055450008.0
2005-10-07 03:00:00,1.77565,1.77615,1.7753,1.77568,1379770008.0
2005-10-07 03:30:00,1.77569,1.77663,1.77549,1.77638,1654100004.0
2005-10-07 04:00:00,1.7763,1.77648,1.77591,1.77591,1786200004.0
2005-10-07 04:30:00,1.77579,1.77709,1.77513,1.77678,1656500002.0
2005-10-07 05:00:00,1.77677,1.77705,1.77628,1.77634,1484899999.0
2005-10-07 05:30:00,1.7763,1.77675,1.77532,1.7754,1461399995.0
2005-10-07 06:00:00,1.77548,1.77631,1.77544,1.77587,1487900003.0
2005-10-07 06:30:00,1.77581,1.77625,1.77565,1.77595,1218800005.0
2005-10-07 07:00:00,1.77619,1.77625,1.77536,1.77595,1387950000.0
2005-10-07 07:30:00,1.77595,1.77603,1.77512,1.77595,1509600004.0
2005-10-07 08:00:00,1.7759,1.77662,1.77434,1.77439,1843299996.0
2005-10-07 08:30:00,1.77442,1.77445,1.77139,1.77176,1643500004.0
2005-10-07 09:00:00,1.77187,1.77203,1.76895,1.76983,1943699991.0
2005-10-07 09:30:00,1.76965,1.7711,1.76846,1.77107,2002599998.0
2005-10-07 10:00:00,1.77094,1.77163,1.77019,1.77072,1905949996.0
2005-10-07 10:30:00,1.77083,1.77163,1.76964,1.77007,1723200000.0
2005-10-07 11:00:00,1.77007,1.77007,1.76894,1.76919,2087949999.0
2005-10-07 11:30:00,1.76912,1.77065,1.76912,1.76962,2251349997.0
2005-10-07 12:00:00,1.76956,1.76983,1.7686,1.76976,1497146990.0
2005-10-07 12:30:00,1.76982,1.76982,1.76664,1.76701,1971400001.0
2005-10-07 13:00:00,1.76734,1.76837,1.76706,1.76718,1977500009.0
2005-10-07 13:30:00,1.76718,1.76789,1.76678,1.76728,1953700003.0
2005-10-07 14:00:00,1.76732,1.76854,1.76458,1.76588,1738399998.0
2005-10-07 14:30:00,1.76402,1.76485,1.75485,1.76141,1986199986.0
2005-10-07 15:00:00,1.76152,1.76231,1.75874,1.75973,2045199992.0
2005-10-07 15:30:00,1.75973,1.76106,1.75875,1.75961,2224999985.0
2005-10-07 16:00:00,1.75963,1.76212,1.75951,1.75985,2020349994.0
2005-10-07 16:30:00,1.75972,1.76142,1.7595,1.75958,2280200000.0
2005-10-07 17:00:00,1.75973,1.76108,1.75765,1.75863,1722499994.0
2005-10-07 17:30:00,1.75862,1.76074,1.75862,1.75938,1719299995.0
2005-10-07 18:00:00,1.75925,1.75983,1.75749,1.75937,22831869987.0
2005-10-07 18:30:00,1.75929,1.76073,1.75854,1.76053,10764799988.0
2005-10-07 19:00:00,1.7606,1.76179,1.7604,1.76169,9348606988.0
2005-10-07 19:30:00,1.76167,1.76209,1.76065,1.76209,8232200011.0
2005-10-07 20:00:00,1.76209,1.76211,1.76072,1.7608,6408419997.0
2005-10-07 20:30:00,1.76082,1.76244,1.76078,1.76145,9685239973.0
2005-10-07 21:00:00,1.7614,1.76176,1.76055,1.76055,5220350001.0
2005-10-07 21:30:00,1.76055,1.76077,1.7602,1.76027,3847900006.0
2005-10-07 22:00:00,1.7603,1.76085,1.7598,1.76019,3343746990.0
2005-10-07 22:30:00,1.76017,1.76084,1.75973,1.76075,2033500007.0
2005-10-10 00:00:00,1.76,1.7601,1.76,1.76,120000000.0
2005-10-10 00:30:00,1.76,1.76,1.7574,1.758,520000000.0
2005-10-10 01:00:00,1.758,1.7582,1.7565,1.7573,1160000000.0
2005-10-10 01:30:00,1.7574,1.7601,1.7573,1.7601,1080000000.0
2005-10-10 02:00:00,1.75967,1.76036,1.75907,1.75985,1486349989.0
2005-10-10 02:30:00,1.75982,1.76062,1.7595,1.76006,1485846994.0
2005-10-10 03:00:00,1.76005,1.76119,1.75968,1.76084,1449800006.0
2005-10-10 03:30:00,1.76085,1.7616,1.76046,1.76149,1544700003.0
2005-10-10 04:00:00,1.76108,1.76153,1.75967,1.76023,1868250002.0
2005-10-10 04:30:00,1.76005,1.76048,1.7591,1.75965,1193820002.0
2005-10-10 05:00:00,1.75975,1.76032,1.75885,1.7601,1272149997.0
2005-10-10 05:30:00,1.76013,1.76041,1.75909,1.75942,1393499999.0
2005-10-10 06:00:00,1.75945,1.75965,1.75857,1.75911,1591900000.0
2005-10-10 06:30:00,1.75905,1.75928,1.75804,1.75892,1337999995.0
2005-10-10 07:00:00,1.75907,1.76039,1.75907,1.76029,1614099996.0
2005-10-10 07:30:00,1.76021,1.7604,1.75957,1.7597,1382599997.0
2005-10-10 08:00:00,1.75963,1.76147,1.75926,1.76147,1782669994.0
2005-10-10 08:30:00,1.76148,1.76213,1.75967,1.76033,1728669996.0
2005-10-10 09:00:00,1.76032,1.76267,1.76027,1.76176,1773650000.0
2005-10-10 09:30:00,1.76165,1.76313,1.76153,1.76303,1822499992.0
2005-10-10 10:00:00,1.76302,1.76302,1.76157,1.76157,2020999995.0
2005-10-10 10:30:00,1.76153,1.7623,1.76064,1.76168,1945699996.0
2005-10-10 11:00:00,1.76158,1.7619,1.75768,1.75802,1859800000.0
2005-10-10 11:30:00,1.75805,1.75974,1.75805,1.75911,2203949995.0
2005-10-10 12:00:00,1.7592,1.75984,1.75892,1.7598,1888420009.0
2005-10-10 12:30:00,1.75985,1.75999,1.75821,1.75881,1817399999.0
2005-10-10 13:00:00,1.75873,1.75953,1.75835,1.7591,1894900003.0
2005-10-10 13:30:00,1.75906,1.7591,1.75757,1.75809,2006699996.0
2005-10-10 14:00:00,1.75803,1.7581,1.75495,1.75581,1760269998.0
2005-10-10 14:30:00,1.75589,1.75605,1.75427,1.75457,1617369994.0
2005-10-10 15:00:00,1.75461,1.75518,1.75358,1.75445,1888899990.0
2005-10-10 15:30:00,1.75438,1.75537,1.75387,1.754,1986999996.0
2005-10-10 16:00:00,1.75397,1.75424,1.75234,1.75246,1849799997.0
2005-10-10 16:30:00,1.75224,1.75316,1.75127,1.75193,1950000002.0
2005-10-10 17:00:00,1.75197,1.75244,1.75134,1.75225,1759000006.0
2005-10-10 17:30:00,1.7523,1.75368,1.75227,1.75365,1703799997.0
2005-10-10 18:00:00,1.75392,1.75459,1.75278,1.75278,22901789981.0
2005-10-10 18:30:00,1.75281,1.75344,1.75229,1.75314,10746286985.0
2005-10-10 19:00:00,1.75312,1.754,1.7531,1.75322,8988049994.0
2005-10-10 19:30:00,1.7529,1.75449,1.75276,1.75425,7753900000.0
2005-10-10 20:00:00,1.75419,1.75429,1.75317,1.75331,6593549993.0
2005-10-10 20:30:00,1.75331,1.75351,1.75252,1.75303,9233249989.0
2005-10-10 21:00:00,1.75304,1.75421,1.75285,1.75408,5339839991.0
2005-10-10 21:30:00,1.75415,1.75578,1.75415,1.75538,3825600001.0
2005-10-10 22:00:00,1.75543,1.75661,1.75542,1.75635,3422500001.0
2005-10-10 22:30:00,1.75637,1.75683,1.75591,1.75597,2442100000.0
2005-10-10 23:00:00,1.75584,1.75621,1.75427,1.75501,2000816997.0
2005-10-10 23:30:00,1.75498,1.75526,1.75427,1.75515,1358320005.0
2005-10-11 00:00:00,1.7552,1.75537,1.75492,1.75505,1286369999.0
2005-10-11 00:30:00,1.75505,1.75511,1.7534,1.75343,1273299996.0
2005-10-11 01:00:00,1.75342,1.75375,1.75287,1.75375,1492649998.0
2005-10-11 01:30:00,1.75381,1.75436,1.75268,1.75389,1547499998.0
2005-10-11 02:00:00,1.754,1.75452,1.75225,1.75242,1519900004.0
2005-10-11 02:30:00,1.75227,1.75316,1.75098,1.75118,1561700004.0
2005-10-11 03:00:00,1.75127,1.75158,1.75024,1.75122,1724249995.0
2005-10-11 03:30:00,1.75123,1.75249,1.75098,1.7521,1619846988.0
2005-10-11 04:00:00,1.7522,1.75268,1.75177,1.75225,1581400003.0
2005-10-11 04:30:00,1.75222,1.75222,1.75126,1.75158,1363169998.0
2005-10-11 05:00:00,1.75189,1.75196,1.75136,1.7518,1373100000.0
2005-10-11 05:30:00,1.75175,1.75217,1.75133,1.7517,1322149999.0
2005-10-11 06:00:00,1.75182,1.75227,1.75182,1.75207,1608800006.0
2005-10-11 06:30:00,1.752,1.75212,1.75093,1.752,1286800000.0
2005-10-11 07:00:00,1.75215,1.75237,1.75102,1.7515,1535499998.0
2005-10-11 07:30:00,1.75159,1.75204,1.75007,1.75011,1705000004.0
2005-10-11 08:00:00,1.74975,1.74975,1.74727,1.7484,2009300002.0
2005-10-11 08:30:00,1.74823,1.74931,1.74796,1.74796,1712099997.0
2005-10-11 09:00:00,1.74797,1.74895,1.74692,1.74807,1502250002.0
2005-10-11 09:30:00,1.7479,1.74837,1.74735,1.74803,1737199991.0
2005-10-11 10:00:00,1.74802,1.75027,1.74791,1.74993,1689599993.0
2005-10-11 10:30:00,1.74932,1.75334,1.7483,1.75291,2082099989.0
2005-10-11 11:00:00,1.75274,1.75278,1.75126,1.75237,2005349988.0
2005-10-11 11:30:00,1.7523,1.75569,1.7522,1.75429,2363700006.0
2005-10-11 12:00:00,1.7542,1.75427,1.75103,1.75125,1951350000.0
2005-10-11 12:30:00,1.75131,1.75322,1.75131,1.75302,2091599982.0
2005-10-11 13:00:00,1.75307,1.75309,1.75116,1.75122,1778300006.0
2005-10-11 13:30:00,1.7511,1.75206,1.75077,1.75164,1683599997.0
2005-10-11 14:00:00,1.75157,1.75184,1.74916,1.74961,1752099995.0
2005-10-11 14:30:00,1.7497,1.75077,1.74917,1.74938,1854899997.0
2005-10-11 15:00:00,1.74932,1.74966,1.74759,1.74784,1894800005.0
2005-10-11 15:30:00,1.748,1.74865,1.74527,1.74578,2029799991.0
2005-10-11 16:00:00,1.74582,1.74706,1.74425,1.74705,2298500002.0
2005-10-11 16:30:00,1.74693,1.74701,1.74464,1.74636,2001099999.0
2005-10-11 17:00:00,1.74635,1.74819,1.7462,1.74757,1967699997.0
2005-10-11 17:30:00,1.74749,1.74867,1.74749,1.74848,1628500006.0
2005-10-11 18:00:00,1.7485,1.74883,1.74736,1.74803,22829789982.0
2005-10-11 18:30:00,1.748,1.74813,1.74614,1.74635,11034949991.0
2005-10-11 19:00:00,1.74642,1.74665,1.74591,1.74598,9775446994.0
2005-10-11 19:30:00,1.74595,1.7467,1.74531,1.74583,7816099994.0
2005-10-11 20:00:00,1.74576,1.74643,1.74472,1.74516,6295247001.0
2005-10-11 20:30:00,1.74525,1.74598,1.74401,1.74468,9176316988.0
2005-10-11 21:00:00,1.7447,1.74533,1.74465,1.74499,5489499993.0
2005-10-11 21:30:00,1.74495,1.74679,1.7449,1.74577,3768600001.0
2005-10-11 22:00:00,1.74582,1.74638,1.74578,1.74617,3457749983.0
2005-10-11 22:30:00,1.74605,1.74643,1.74582,1.74595,2284499999.0
2005-10-11 23:00:00,1.74567,1.74635,1.74548,1.74614,2020700003.0
2005-10-11 23:30:00,1.74598,1.74613,1.74498,1.74533,1617746995.0
2005-10-12 00:00:00,1.7453,1.74608,1.74419,1.74515,2076349987.0
2005-10-12 00:30:00,1.74522,1.74543,1.74443,1.74497,2472099988.0
2005-10-12 01:00:00,1.74518,1.74576,1.7435,1.7436,1858600004.0
2005-10-12 01:30:00,1.7436,1.7436,1.74239,1.74295,1433796989.0
2005-10-12 02:00:00,1.74299,1.74372,1.7419,1.74212,1444569995.0
2005-10-12 02:30:00,1.74208,1.7427,1.74153,1.74219,1458099990.0
2005-10-12 03:00:00,1.74227,1.74241,1.74178,1.74218,1423700000.0
2005-10-12 03:30:00,1.74225,1.7435,1.74215,1.74335,1430299995.0
2005-10-12 04:00:00,1.74338,1.74404,1.74322,1.74384,1602700007.0
2005-10-12 04:30:00,1.74382,1.74403,1.7434,1.74354,1525970004.0
2005-10-12 05:00:00,1.74355,1.74425,1.74306,1.74402,1532919989.0
2005-10-12 05:30:00,1.74403,1.745,1.74374,1.74483,1569200001.0
2005-10-12 06:00:00,1.74485,1.74489,1.74387,1.74424,1645249994.0
2005-10-12 06:30:00,1.7441,1.74455,1.7439,1.7439,1441999998.0
2005-10-12 07:00:00,1.74431,1.74465,1.74381,1.74407,1630069997.0
2005-10-12 07:30:00,1.74409,1.74416,1.74243,1.74247,1647299999.0
2005-10-12 08:00:00,1.74228,1.74229,1.74057,1.74107,1898199997.0
2005-10-12 08:30:00,1.74093,1.74152,1.73906,1.73989,2079499999.0
2005-10-12 09:00:00,1.73995,1.74227,1.73995,1.74153,1827599988.0
2005-10-12 09:30:00,1.7414,1.7416,1.74062,1.74106,1723300002.0
2005-10-12 10:00:00,1.74102,1.74457,1.74102,1.74392,1710799999.0
2005-10-12 10:30:00,1.74341,1.74545,1.74222,1.74393,1816199997.0
2005-10-12 11:00:00,1.74392,1.7478,1.74365,1.74742,2147800009.0
2005-10-12 11:30:00,1.74729,1.74776,1.74534,1.74642,2040700009.0
2005-10-12 12:00:00,1.74641,1.74641,1.74432,1.7448,1820099994.0
2005-10-12 12:30:00,1.7448,1.74653,1.7448,1.74589,1917200000.0
2005-10-12 13:00:00,1.74579,1.75067,1.7455,1.75035,1999699995.0
2005-10-12 13:30:00,1.75027,1.75114,1.74909,1.7497,2002450002.0
2005-10-12 14:00:00,1.74963,1.7502,1.7488,1.74937,1668400002.0
2005-10-12 14:30:00,1.74946,1.75152,1.74855,1.75149,1940169996.0
2005-10-12 15:00:00,1.75155,1.75409,1.75139,1.75246,1859849994.0
2005-10-12 15:30:00,1.75247,1.75463,1.75138,1.75155,2118646990.0
2005-10-12 16:00:00,1.75165,1.7525,1.75065,1.75157,1653099996.0
2005-10-12 16:30:00,1.7514,1.75216,1.75074,1.75146,1765900007.0
2005-10-12 17:00:00,1.75136,1.75405,1.75111,1.75403,2069799998.0
2005-10-12 17:30:00,1.75401,1.75401,1.75268,1.75268,1957399995.0
2005-10-12 18:00:00,1.75268,1.7545,1.75213,1.75337,22461516964.0
2005-10-12 18:30:00,1.75326,1.75326,1.75201,1.75248,10499069974.0
2005-10-12 19:00:00,1.7525,1.75265,1.75171,1.7519,9272096969.0
2005-10-12 19:30:00,1.7519,1.75196,1.74993,1.75022,8028820001.0
2005-10-12 20:00:00,1.75019,1.75028,1.74881,1.7495,6546446990.0
2005-10-12 20:30:00,1.74951,1.75135,1.74948,1.75122,8949049983.0
2005-10-12 21:00:00,1.75114,1.7514,1.75038,1.75135,4856749996.0
2005-10-12 21:30:00,1.75142,1.7518,1.75075,1.75095,3827700000.0
2005-10-12 22:00:00,1.75098,1.75129,1.7505,1.75077,3263700003.0
2005-10-12 22:30:00,1.75076,1.75141,1.75059,1.75115,2194399998.0
2005-10-12 23:00:00,1.75139,1.75213,1.75102,1.75181,2111200001.0
2005-10-12 23:30:00,1.75174,1.75242,1.75117,1.75242,1697400002.0
2005-10-13 00:00:00,1.75226,1.75284,1.75192,1.75235,1132200005.0
2005-10-13 00:30:00,1.75235,1.75307,1.7513,1.75142,1436399999.0
2005-10-13 01:00:00,1.75141,1.75175,1.75105,1.7517,1467300000.0
2005-10-13 01:30:00,1.75185,1.75345,1.75185,1.75228,1593300001.0
2005-10-13 02:00:00,1.75229,1.75234,1.75098,1.7512,1551600002.0
2005-10-13 02:30:00,1.7512,1.75125,1.74889,1.74902,1460649998.0
2005-10-13 03:00:00,1.74906,1.74945,1.74622,1.74657,1716200001.0
2005-10-13 03:30:00,1.74669,1.74786,1.7461,1.74763,1610100001.0
2005-10-13 04:00:00,1.74762,1.74762,1.74667,1.74675,1929550002.0
2005-10-13 04:30:00,1.74668,1.74673,1.74479,1.74537,1333600000.0
2005-10-13 05:00:00,1.74538,1.74608,1.74511,1.74608,1505349997.0
2005-10-13 05:30:00,1.74612,1.74648,1.74581,1.74617,1508850003.0
2005-10-13 06:00:00,1.74652,1.74734,1.74615,1.74694,1795999998.0
2005-10-13 06:30:00,1.7469,1.74744,1.74657,1.7469,1363699997.0
2005-10-13 07:00:00,1.74705,1.74744,1.7467,1.74679,1699200003.0
2005-10-13 07:30:00,1.74668,1.74668,1.74535,1.74627,1566900000.0
2005-10-13 08:00:00,1.74601,1.74789,1.74565,1.74754,1663099992.0
2005-10-13 08:30:00,1.74752,1.74821,1.7462,1.74804,1568600000.0
2005-10-13 09:00:00,1.74787,1.74787,1.7451,1.74554,1833999991.0
2005-10-13 09:30:00,1.74555,1.7461,1.74428,1.74459,1706370003.0
2005-10-13 10:00:00,1.74457,1.74748,1.74457,1.74696,1797270003.0
2005-10-13 10:30:00,1.74695,1.74832,1.74663,1.74783,1841199998.0
2005-10-13 11:00:00,1.74779,1.74933,1.74733,1.74772,1878199994.0
2005-10-13 11:30:00,1.74775,1.74822,1.74694,1.74753,2204600007.0
2005-10-13 12:00:00,1.74753,1.74894,1.74746,1.7484,2102099987.0
2005-10-13 12:30:00,1.7484,1.74921,1.74831,1.74847,1883100001.0
2005-10-13 13:00:00,1.74859,1.74897,1.74667,1.74745,1887599991.0
2005-10-13 13:30:00,1.74748,1.75052,1.74742,1.75011,1739800005.0
2005-10-13 14:00:00,1.7501,1.75043,1.74883,1.74986,1886300005.0
2005-10-13 14:30:00,1.74959,1.74959,1.74463,1.74644,1866849999.0
2005-10-13 15:00:00,1.74658,1.74783,1.74603,1.747,1802500003.0
2005-10-13 15:30:00,1.74685,1.74757,1.74556,1.74645,2173800001.0
2005-10-13 16:00:00,1.74653,1.74701,1.74554,1.74598,1914999998.0
2005-10-13 16:30:00,1.74594,1.74809,1.74588,1.74809,1818370000.0
2005-10-13 17:00:00,1.74826,1.74885,1.74764,1.7485,1764750001.0
2005-10-13 17:30:00,1.74846,1.7498,1.74744,1.74792,1764846996.0
2005-10-13 18:00:00,1.74798,1.75,1.74659,1.75,22120380983.0
2005-10-13 18:30:00,1.75012,1.75361,1.75012,1.75258,10467590002.0
2005-10-13 19:00:00,1.75271,1.75389,1.75194,1.7532,9458969959.0
2005-10-13 19:30:00,1.7532,1.75542,1.75311,1.75375,8063246996.0
2005-10-13 20:00:00,1.75375,1.75393,1.75259,1.7534,6533399991.0
2005-10-13 20:30:00,1.7534,1.75521,1.75335,1.75516,9438466971.0
2005-10-13 21:00:00,1.75515,1.75613,1.75443,1.75606,5152670004.0
2005-10-13 21:30:00,1.75642,1.75713,1.75542,1.75607,3322150004.0
2005-10-13 22:00:00,1.75608,1.7561,1.75443,1.75535,3481070004.0
2005-10-13 22:30:00,1.75539,1.7563,1.75491,1.75625,2258499998.0
2005-10-13 23:00:00,1.75594,1.7571,1.75564,1.75622,2164899994.0
2005-10-13 23:30:00,1.75622,1.75629,1.75552,1.75598,1581649998.0
2005-10-14 00:00:00,1.75597,1.75609,1.75444,1.75475,1194300006.0
2005-10-14 00:30:00,1.75475,1.75524,1.75363,1.7539,1459099997.0
2005-10-14 01:00:00,1.75384,1.75456,1.7538,1.7542,1410300002.0
2005-10-14 01:30:00,1.75412,1.75463,1.7536,1.75402,1349100003.0
2005-10-14 02:00:00,1.7542,1.75447,1.74975,1.75049,1730900002.0
2005-10-14 02:30:00,1.75048,1.75209,1.75028,1.75148,1724849999.0
2005-10-14 03:00:00,1.75152,1.75216,1.7503,1.752,1529200007.0
2005-10-14 03:30:00,1.75198,1.75249,1.75155,1.75218,1340569997.0
2005-10-14 04:00:00,1.75215,1.75373,1.75192,1.75357,1583100005.0
2005-10-14 04:30:00,1.75352,1.75533,1.7535,1.75406,1337199998.0
2005-10-14 05:00:00,1.7541,1.755,1.75373,1.75472,1449500000.0
2005-10-14 05:30:00,1.75472,1.75493,1.75364,1.75489,1284300005.0
2005-10-14 06:00:00,1.75499,1.75602,1.75464,1.75514,1936699990.0
2005-10-14 06:30:00,1.75512,1.75579,1.75421,1.75421,1640600000.0
2005-10-14 07:00:00,1.75438,1.75533,1.75438,1.7553,1568799996.0
2005-10-14 07:30:00,1.75515,1.75539,1.75312,1.7533,1732800002.0
2005-10-14 08:00:00,1.75328,1.75494,1.75324,1.75404,1927100002.0
2005-10-14 08:30:00,1.75401,1.75625,1.75401,1.75613,1613250007.0
2005-10-14 09:00:00,1.75607,1.7568,1.7555,1.75578,1841899999.0
2005-10-14 09:30:00,1.75561,1.75757,1.75554,1.75645,1735200001.0
2005-10-14 10:00:00,1.75632,1.75669,1.75501,1.75507,1776199996.0
2005-10-14 10:30:00,1.7551,1.75582,1.7551,1.75527,1823250002.0
2005-10-14 11:00:00,1.75522,1.75522,1.74993,1.7501,1800999998.0
2005-10-14 11:30:00,1.75001,1.75137,1.74942,1.7509,1909199995.0
2005-10-14 12:00:00,1.75085,1.75132,1.74987,1.75067,1817399996.0
2005-10-14 12:30:00,1.75086,1.7509,1.7484,1.74923,1775400006.0
2005-10-14 13:00:00,1.74912,1.7492,1.74831,1.7488,1960449994.0
2005-10-14 13:30:00,1.74878,1.7498,1.74878,1.7498,1544899993.0
2005-10-14 14:00:00,1.7499,1.75053,1.74888,1.74915,1826599996.0
2005-10-14 14:30:00,1.74857,1.75725,1.74784,1.75554,1955249996.0
2005-10-14 15:00:00,1.75561,1.75603,1.75342,1.75536,1967796994.0
2005-10-14 15:30:00,1.75533,1.75774,1.75471,1.75537,1925200007.0
2005-10-14 16:00:00,1.75538,1.76069,1.75519,1.76064,2056700002.0
2005-10-14 16:30:00,1.76053,1.76677,1.76053,1.7665,1893599999.0
2005-10-14 17:00:00,1.76634,1.76871,1.76526,1.76748,2161899998.0
2005-10-14 17:30:00,1.76749,1.76831,1.76668,1.7674,1673899999.0
2005-10-14 18:00:00,1.76753,1.76964,1.76753,1.76905,22175319970.0
2005-10-14 18:30:00,1.76903,1.76992,1.76847,1.76962,10642089976.0
2005-10-14 19:00:00,1.76958,1.77001,1.76738,1.7682,9346100001.0
2005-10-14 19:30:00,1.76818,1.77041,1.76811,1.76935,7821599978.0
2005-10-14 20:00:00,1.7693,1.76995,1.76849,1.7691,6753000003.0
2005-10-14 20:30:00,1.76912,1.77029,1.76872,1.76975,9707689980.0
2005-10-14 21:00:00,1.76978,1.76982,1.76755,1.76972,4885899978.0
2005-10-14 21:30:00,1.76963,1.77022,1.7693,1.76963,3498147002.0
2005-10-14 22:00:00,1.76964,1.77004,1.76892,1.76918,3257616995.0
2005-10-14 22:30:00,1.76916,1.7692,1.76788,1.76805,2421500006.0
2005-10-17 00:00:00,1.7677,1.7679,1.7656,1.7656,475800000.0
2005-10-17 00:30:00,1.7654,1.7654,1.7639,1.7647,878400000.0
2005-10-17 01:00:00,1.7645,1.765,1.7639,1.7641,585600000.0
2005-10-17 01:30:00,1.7639,1.7645,1.7635,1.7637,585600000.0
2005-10-17 02:00:00,1.76358,1.7703,1.76354,1.76945,1742800000.0
2005-10-17 02:30:00,1.7695,1.77267,1.76745,1.77124,1762199999.0
2005-10-17 03:00:00,1.77135,1.77232,1.76945,1.76974,1507099998.0
2005-10-17 03:30:00,1.76971,1.76971,1.76741,1.76875,1505900002.0
2005-10-17 04:00:00,1.76875,1.77116,1.76875,1.77016,1890299997.0
2005-10-17 04:30:00,1.77019,1.77173,1.77,1.7709,1515999995.0
2005-10-17 05:00:00,1.77099,1.77155,1.77097,1.77127,1628399996.0
2005-10-17 05:30:00,1.77128,1.77134,1.77019,1.77062,1509750003.0
2005-10-17 06:00:00,1.77068,1.77069,1.76955,1.76961,1760000005.0
2005-10-17 06:30:00,1.76952,1.77015,1.76926,1.76978,1460399996.0
2005-10-17 07:00:00,1.76999,1.77064,1.76851,1.76851,2000700000.0
2005-10-17 07:30:00,1.76858,1.76939,1.76809,1.76832,1473000000.0
2005-10-17 08:00:00,1.7683,1.76839,1.76655,1.7668,1575099995.0
2005-10-17 08:30:00,1.76678,1.7682,1.76604,1.76797,1705999994.0
2005-10-17 09:00:00,1.76787,1.76834,1.76628,1.76757,1611700000.0
2005-10-17 09:30:00,1.7674,1.7674,1.76524,1.76559,1665400000.0
2005-10-17 10:00:00,1.76562,1.76626,1.7651,1.76626,1624599992.0
2005-10-17 10:30:00,1.7663,1.7664,1.76192,1.76252,1767700002.0
2005-10-17 11:00:00,1.76257,1.76297,1.76086,1.76157,1947700007.0
2005-10-17 11:30:00,1.76145,1.76147,1.75793,1.75821,2183199999.0
2005-10-17 12:00:00,1.75827,1.75923,1.75797,1.75802,1991450000.0
2005-10-17 12:30:00,1.75809,1.75846,1.75735,1.75783,1663450001.0
2005-10-17 13:00:00,1.75775,1.75941,1.75732,1.7579,1863899996.0
2005-10-17 13:30:00,1.75791,1.75835,1.75579,1.75672,1936199992.0
2005-10-17 14:00:00,1.75686,1.75787,1.75481,1.7549,1772950002.0
2005-10-17 14:30:00,1.75495,1.75648,1.75409,1.75646,1946200006.0
2005-10-17 15:00:00,1.75655,1.75708,1.75519,1.75648,1912200000.0
2005-10-17 15:30:00,1.75645,1.75731,1.75567,1.75589,1912850000.0
2005-10-17 16:00:00,1.75598,1.75598,1.75268,1.7539,2194899998.0
2005-10-17 16:30:00,1.75375,1.75424,1.75256,1.75283,1934500005.0
2005-10-17 17:00:00,1.75282,1.755,1.75278,1.7545,1854399992.0
2005-10-17 17:30:00,1.7545,1.7554,1.75397,1.75505,1723417007.0
2005-10-17 18:00:00,1.75501,1.75613,1.75377,1.75453,23302116971.0
2005-10-17 18:30:00,1.75457,1.75634,1.7542,1.75602,10599993968.0
2005-10-17 19:00:00,1.75602,1.75656,1.75441,1.75594,9157450005.0
2005-10-17 19:30:00,1.75598,1.75602,1.754,1.75431,7952370004.0
2005-10-17 20:00:00,1.7543,1.75508,1.75404,1.75471,6590900007.0
2005-10-17 20:30:00,1.75473,1.75509,1.75362,1.75363,8662549992.0
2005-10-17 21:00:00,1.75362,1.75415,1.75311,1.75415,5049949986.0
2005-10-17 21:30:00,1.75407,1.75439,1.75381,1.75385,3866569999.0
2005-10-17 22:00:00,1.75382,1.75402,1.75323,1.75346,3531146984.0
2005-10-17 22:30:00,1.7535,1.75385,1.75307,1.75375,2505000009.0
2005-10-17 23:00:00,1.75356,1.7544,1.75328,1.75345,2163900004.0
2005-10-17 23:30:00,1.75353,1.75383,1.75259,1.75315,2225699991.0
2005-10-18 00:00:00,1.75299,1.75324,1.75215,1.75265,1642199998.0
2005-10-18 00:30:00,1.7524,1.75273,1.75181,1.75238,1506500002.0
2005-10-18 01:00:00,1.75235,1.75305,1.75209,1.7528,1368699999.0
2005-10-18 01:30:00,1.75285,1.75288,1.75108,1.75171,1652799995.0
2005-10-18 02:00:00,1.75176,1.75178,1.75008,1.75022,1421249991.0
2005-10-18 02:30:00,1.75021,1.75103,1.74989,1.75052,1823099998.0
2005-10-18 03:00:00,1.75052,1.75207,1.7505,1.7514,1231850005.0
2005-10-18 03:30:00,1.75141,1.7523,1.75075,1.75201,1625800004.0
2005-10-18 04:00:00,1.75195,1.75195,1.75087,1.75113,1771100004.0
2005-10-18 04:30:00,1.7512,1.75176,1.75096,1.75176,1297900005.0
2005-10-18 05:00:00,1.75171,1.75171,1.75081,1.751,1300500001.0
2005-10-18 05:30:00,1.751,1.75121,1.75063,1.751,1644100001.0
2005-10-18 06:00:00,1.75105,1.75132,1.75006,1.75006,1681269993.0
2005-10-18 06:30:00,1.75011,1.75085,1.74971,1.75053,1682999999.0
2005-10-18 07:00:00,1.75058,1.75069,1.74994,1.75038,1678999999.0
2005-10-18 07:30:00,1.75045,1.75064,1.74944,1.74955,1380799998.0
2005-10-18 08:00:00,1.74946,1.75082,1.7489,1.75022,2034869995.0
2005-10-18 08:30:00,1.75025,1.75087,1.74908,1.75068,1644500001.0
2005-10-18 09:00:00,1.75074,1.75202,1.75051,1.75122,1818900001.0
2005-10-18 09:30:00,1.7512,1.75175,1.74841,1.74878,1819700003.0
2005-10-18 10:00:00,1.74885,1.75219,1.74884,1.75098,1758900005.0
2005-10-18 10:30:00,1.75056,1.75056,1.74593,1.74675,1900899998.0
2005-10-18 11:00:00,1.74663,1.74663,1.74505,1.74552,2026669991.0
2005-10-18 11:30:00,1.74544,1.74627,1.74508,1.74543,2042500007.0
2005-10-18 12:00:00,1.74555,1.74585,1.7431,1.7437,2270200012.0
2005-10-18 12:30:00,1.7437,1.7465,1.7435,1.74565,2041199991.0
2005-10-18 13:00:00,1.74568,1.74618,1.74489,1.74499,1787550005.0
2005-10-18 13:30:00,1.74501,1.74592,1.74501,1.74564,1855100003.0
2005-10-18 14:00:00,1.74572,1.74615,1.74413,1.74467,1536199995.0
2005-10-18 14:30:00,1.7445,1.74574,1.74344,1.74562,1738950002.0
2005-10-18 15:00:00,1.74562,1.74624,1.74217,1.74624,2115199999.0
2005-10-18 15:30:00,1.74632,1.74786,1.74536,1.74741,2026299996.0
2005-10-18 16:00:00,1.7479,1.7479,1.74603,1.7467,1645299997.0
2005-10-18 16:30:00,1.7466,1.7474,1.74598,1.74735,1936700001.0
2005-10-18 17:00:00,1.74735,1.74903,1.74717,1.74791,1940999988.0
2005-10-18 17:30:00,1.74792,1.7496,1.74787,1.74939,1555600002.0
2005-10-18 18:00:00,1.74938,1.75008,1.74811,1.74835,22829146986.0
2005-10-18 18:30:00,1.74835,1.74909,1.74817,1.74902,10400500003.0
2005-10-18 19:00:00,1.74908,1.75071,1.74866,1.75014,9296269999.0
2005-10-18 19:30:00,1.75007,1.75092,1.75002,1.75075,7662899992.0
2005-10-18 20:00:00,1.75067,1.75081,1.74898,1.74903,6263266983.0
2005-10-18 20:30:00,1.74897,1.7496,1.74766,1.7493,9645146982.0
2005-10-18 21:00:00,1.74935,1.75002,1.74907,1.74998,5327500002.0
2005-10-18 21:30:00,1.74998,1.75038,1.74981,1.75014,4156119991.0
2005-10-18 22:00:00,1.75022,1.75128,1.75022,1.75085,3159399995.0
2005-10-18 22:30:00,1.75087,1.7515,1.75055,1.75075,2233449990.0
2005-10-18 23:00:00,1.7504,1.75131,1.75021,1.75114,2184200001.0
2005-10-18 23:30:00,1.75082,1.75122,1.75057,1.75084,1602600007.0
2005-10-19 00:00:00,1.75079,1.75107,1.74953,1.74985,1812200000.0
2005-10-19 00:30:00,1.74985,1.75032,1.74797,1.74803,1518499998.0
2005-10-19 01:00:00,1.7478,1.74782,1.74698,1.7472,1651599996.0
2005-10-19 01:30:00,1.74723,1.74773,1.74635,1.74639,1681350003.0
2005-10-19 02:00:00,1.74649,1.74687,1.74621,1.74664,1546049996.0
2005-10-19 02:30:00,1.74653,1.74702,1.74505,1.74644,1697300005.0
2005-10-19 03:00:00,1.74649,1.74689,1.74575,1.74624,1460299998.0
2005-10-19 03:30:00,1.74618,1.74625,1.74527,1.74558,1445369998.0
2005-10-19 04:00:00,1.74548,1.74616,1.74503,1.74575,1687999996.0
2005-10-19 04:30:00,1.74574,1.74627,1.7457,1.74602,1208249999.0
2005-10-19 05:00:00,1.74605,1.74686,1.7457,1.74613,1553200001.0
2005-10-19 05:30:00,1.7461,1.74705,1.74604,1.7465,1626599999.0
2005-10-19 06:00:00,1.74655,1.74703,1.74558,1.74567,1578769996.0
2005-10-19 06:30:00,1.74572,1.74628,1.74548,1.74578,1255900003.0
2005-10-19 07:00:00,1.74585,1.74651,1.7454,1.74641,1522400000.0
2005-10-19 07:30:00,1.7464,1.74811,1.7463,1.74811,1410700001.0
2005-10-19 08:00:00,1.74802,1.74809,1.74671,1.74687,1568599994.0
2005-10-19 08:30:00,1.74672,1.74672,1.74307,1.74432,1751199995.0
2005-10-19 09:00:00,1.74435,1.74638,1.74402,1.74585,1664200000.0
2005-10-19 09:30:00,1.74587,1.74768,1.74529,1.74766,1795000003.0
2005-10-19 10:00:00,1.7477,1.7481,1.74517,1.74542,1902196991.0
2005-10-19 10:30:00,1.74564,1.75032,1.74564,1.7501,1611099995.0
2005-10-19 11:00:00,1.74995,1.75493,1.74965,1.75405,1915600001.0
2005-10-19 11:30:00,1.75397,1.75744,1.7534,1.7545,2450099988.0
2005-10-19 12:00:00,1.75453,1.75738,1.75451,1.75689,1775100001.0
2005-10-19 12:30:00,1.75669,1.759,1.75507,1.75763,1926299986.0
2005-10-19 13:00:00,1.75784,1.75875,1.75742,1.75772,1879646998.0
2005-10-19 13:30:00,1.75764,1.75812,1.75667,1.75729,1778347003.0
2005-10-19 14:00:00,1.7573,1.75735,1.7562,1.7567,1846249996.0
2005-10-19 14:30:00,1.7567,1.75671,1.75457,1.75598,1921650010.0
2005-10-19 15:00:00,1.7561,1.75622,1.75375,1.75523,1805900002.0
2005-10-19 15:30:00,1.75513,1.75846,1.75513,1.75722,2151199995.0
2005-10-19 16:00:00,1.75727,1.75841,1.75651,1.75813,1877400001.0
2005-10-19 16:30:00,1.75803,1.76198,1.75803,1.76132,1680400002.0
2005-10-19 17:00:00,1.7612,1.76348,1.76086,1.76324,2011050008.0
2005-10-19 17:30:00,1.76315,1.76354,1.76208,1.76215,1982700000.0
2005-10-19 18:00:00,1.76226,1.76359,1.76226,1.76258,23728799960.0
2005-10-19 18:30:00,1.76251,1.76257,1.7598,1.76003,10184369999.0
2005-10-19 19:00:00,1.76007,1.76133,1.75942,1.76116,9087670005.0
2005-10-19 19:30:00,1.7612,1.76159,1.76064,1.76106,7826799986.0
2005-10-19 20:00:00,1.76102,1.76283,1.76084,1.76212,6234099999.0
2005-10-19 20:30:00,1.76204,1.76316,1.76131,1.76302,9284946975.0
2005-10-19 21:00:00,1.76302,1.76545,1.763,1.76545,4938750000.0
2005-10-19 21:30:00,1.76573,1.76664,1.7653,1.76642,3870050007.0
2005-10-19 22:00:00,1.76647,1.76664,1.7645,1.76528,3797399998.0
2005-10-19 22:30:00,1.76544,1.76555,1.7647,1.76485,2466796983.0
2005-10-19 23:00:00,1.76461,1.76533,1.76427,1.76484,2192499991.0
2005-10-19 23:30:00,1.76479,1.76497,1.7635,1.76395,1232500003.0
2005-10-20 00:00:00,1.76388,1.76389,1.76201,1.76297,1183899990.0
2005-10-20 00:30:00,1.76307,1.76321,1.76237,1.76288,1315499997.0
2005-10-20 01:00:00,1.76284,1.76316,1.76178,1.7629,1706599995.0
2005-10-20 01:30:00,1.76295,1.764,1.76285,1.76395,1467299997.0
2005-10-20 02:00:00,1.76402,1.76402,1.76103,1.76176,1799500000.0
2005-10-20 02:30:00,1.7617,1.76181,1.76022,1.76152,1869149996.0
2005-10-20 03:00:00,1.76147,1.76147,1.7603,1.761,1332599998.0
2005-10-20 03:30:00,1.7612,1.7617,1.76102,1.76141,1847400002.0
2005-10-20 04:00:00,1.76138,1.7617,1.76072,1.76102,1774100000.0
2005-10-20 04:30:00,1.76091,1.76124,1.76061,1.76082,1551799999.0
2005-10-20 05:00:00,1.76093,1.76093,1.75941,1.76058,1524100000.0
2005-10-20 05:30:00,1.76058,1.76075,1.76015,1.7602,1286570000.0
2005-10-20 06:00:00,1.76027,1.76092,1.75976,1.76067,1887099991.0
2005-10-20 06:30:00,1.76067,1.76195,1.76043,1.7613,1562249999.0
2005-10-20 07:00:00,1.76123,1.76152,1.76059,1.7611,1953899992.0
2005-10-20 07:30:00,1.76119,1.76132,1.76074,1.76097,1868300000.0
2005-10-20 08:00:00,1.76078,1.76187,1.75976,1.7604,1879569997.0
2005-10-20 08:30:00,1.76033,1.76415,1.75992,1.76404,1785396984.0
2005-10-20 09:00:00,1.76403,1.76601,1.76275,1.76361,1667449998.0
2005-10-20 09:30:00,1.76353,1.76511,1.76195,1.7622,1895999997.0
2005-10-20 10:00:00,1.76219,1.76348,1.76133,1.76348,1976300003.0
2005-10-20 10:30:00,1.76346,1.76861,1.76346,1.76772,2271900011.0
2005-10-20 11:00:00,1.76777,1.76799,1.76412,1.76501,1844199998.0
2005-10-20 11:30:00,1.76516,1.76849,1.76516,1.76742,1845299999.0
2005-10-20 12:00:00,1.7675,1.7679,1.76566,1.7659,1901399997.0
2005-10-20 12:30:00,1.76591,1.76669,1.76517,1.76609,2100199992.0
2005-10-20 13:00:00,1.76608,1.76654,1.76526,1.76552,1694299999.0
2005-10-20 13:30:00,1.76545,1.76647,1.76486,1.76638,1939099992.0
2005-10-20 14:00:00,1.76638,1.76745,1.76584,1.76695,1878969994.0
2005-10-20 14:30:00,1.76697,1.7671,1.7648,1.76643,1733600003.0
2005-10-20 15:00:00,1.76639,1.76826,1.76593,1.76785,2300799999.0
2005-10-20 15:30:00,1.76775,1.7699,1.76671,1.76945,1819150002.0
2005-10-20 16:00:00,1.76954,1.77034,1.76774,1.76922,1745099989.0
2005-10-20 16:30:00,1.76911,1.77062,1.76866,1.77062,1865800003.0
2005-10-20 17:00:00,1.77053,1.77122,1.7683,1.77068,2066746988.0
2005-10-20 17:30:00,1.77079,1.77187,1.77042,1.77054,1415850002.0
2005-10-20 18:00:00,1.77037,1.77046,1.76887,1.76968,22893599974.0
2005-10-20 18:30:00,1.76971,1.77035,1.76826,1.76834,10906719992.0
2005-10-20 19:00:00,1.76843,1.76953,1.76839,1.76939,9253500002.0
2005-10-20 19:30:00,1.76938,1.77076,1.76906,1.77021,8245549991.0
2005-10-20 20:00:00,1.77023,1.77111,1.77023,1.7707,6898149996.0
2005-10-20 20:30:00,1.77073,1.77205,1.77072,1.7714,9942270005.0
2005-10-20 21:00:00,1.7714,1.77252,1.77076,1.77245,5238299994.0
2005-10-20 21:30:00,1.7725,1.77481,1.77242,1.77325,3878849999.0
2005-10-20 22:00:00,1.77332,1.7744,1.77294,1.77425,3334319997.0
2005-10-20 22:30:00,1.77425,1.77441,1.77365,1.77405,2153999998.0
2005-10-20 23:00:00,1.77412,1.77434,1.77296,1.77384,2152449989.0
2005-10-20 23:30:00,1.77377,1.77427,1.7734,1.77382,1699899996.0
2005-10-21 00:00:00,1.77377,1.77419,1.77352,1.77367,1451399995.0
2005-10-21 00:30:00,1.77361,1.77407,1.77341,1.7737,1327200000.0
2005-10-21 01:00:00,1.77371,1.77446,1.77352,1.774,1419600004.0
2005-10-21 01:30:00,1.77397,1.77673,1.77353,1.77595,1359200000.0
2005-10-21 02:00:00,1.77597,1.77881,1.77539,1.77783,1793099994.0
2005-10-21 02:30:00,1.77786,1.77886,1.77715,1.77783,1718849997.0
2005-10-21 03:00:00,1.7779,1.77946,1.77645,1.77683,1469649990.0
2005-10-21 03:30:00,1.77679,1.77747,1.77651,1.77677,1465000007.0
2005-10-21 04:00:00,1.77677,1.77721,1.77479,1.77491,1847669997.0
2005-10-21 04:30:00,1.77489,1.77577,1.77394,1.77563,1387900002.0
2005-10-21 05:00:00,1.77577,1.77629,1.77506,1.77577,1348600000.0
2005-10-21 05:30:00,1.77575,1.77615,1.77503,1.77578,1307999998.0
2005-10-21 06:00:00,1.77585,1.77595,1.77495,1.77507,1565446990.0
2005-10-21 06:30:00,1.77482,1.77528,1.7742,1.7742,1321599996.0
2005-10-21 07:00:00,1.77432,1.77497,1.77412,1.77422,1524849997.0
2005-10-21 07:30:00,1.77425,1.77432,1.77217,1.77283,1551849999.0
2005-10-21 08:00:00,1.77282,1.7755,1.77277,1.77455,2235770006.0
2005-10-21 08:30:00,1.77458,1.77705,1.77457,1.77512,1736599994.0
2005-10-21 09:00:00,1.77514,1.77672,1.77416,1.77598,1622549996.0
2005-10-21 09:30:00,1.77593,1.77725,1.77575,1.77684,1708099997.0
2005-10-21 10:00:00,1.77675,1.77784,1.77611,1.77616,1796399994.0
2005-10-21 10:30:00,1.77598,1.77842,1.77582,1.77794,2197400005.0
2005-10-21 11:00:00,1.77788,1.77855,1.77735,1.7776,1863600005.0
2005-10-21 11:30:00,1.77757,1.77758,1.77595,1.77652,1956949997.0
2005-10-21 12:00:00,1.77658,1.77731,1.7751,1.7752,2217899996.0
2005-10-21 12:30:00,1.77525,1.77525,1.7728,1.77419,1925999988.0
2005-10-21 13:00:00,1.77431,1.77618,1.7737,1.7754,1967150000.0
2005-10-21 13:30:00,1.77538,1.77595,1.77314,1.77347,2016199996.0
2005-10-21 14:00:00,1.77348,1.77452,1.77312,1.77428,2026246993.0
2005-10-21 14:30:00,1.77433,1.77617,1.77391,1.77594,1617899999.0
2005-10-21 15:00:00,1.77585,1.77744,1.77484,1.77569,2094249998.0
2005-10-21 15:30:00,1.77568,1.77765,1.77568,1.77659,1812099997.0
2005-10-21 16:00:00,1.77676,1.77708,1.77501,1.77516,1969799999.0
2005-10-21 16:30:00,1.77517,1.77547,1.77345,1.77464,1517599998.0
2005-10-21 17:00:00,1.77458,1.77522,1.76965,1.76965,1771600000.0
2005-10-21 17:30:00,1.76942,1.77077,1.76857,1.76882,1709900003.0
2005-10-21 18:00:00,1.76878,1.76938,1.76542,1.76591,22364749965.0
2005-10-21 18:30:00,1.76601,1.76769,1.76596,1.76706,10431649994.0
2005-10-21 19:00:00,1.76708,1.76721,1.76532,1.7654,9268250000.0
2005-10-21 19:30:00,1.76541,1.76583,1.76365,1.76455,8193750002.0
2005-10-21 20:00:00,1.76446,1.76543,1.7642,1.7652,6619349985.0
2005-10-21 20:30:00,1.7652,1.76571,1.76484,1.76535,9222499990.0
2005-10-21 21:00:00,1.76535,1.76665,1.76512,1.76615,5264649999.0
2005-10-21 21:30:00,1.76608,1.7681,1.76585,1.7673,4044050007.0
2005-10-21 22:00:00,1.76742,1.76783,1.76693,1.76768,3466850004.0
2005-10-21 22:30:00,1.7677,1.76842,1.76761,1.76807,2328150009.0
2005-10-24 00:00:00,1.7658,1.7662,1.7656,1.7656,202500000.0
2005-10-24 00:30:00,1.7662,1.7666,1.7656,1.7666,247500000.0
2005-10-24 01:00:00,1.7664,1.7679,1.7664,1.7675,450000000.0
2005-10-24 01:30:00,1.7675,1.7675,1.7656,1.7658,562500000.0
2005-10-24 02:00:00,1.76577,1.76716,1.76577,1.76677,1343900005.0
2005-10-24 02:30:00,1.76673,1.76726,1.76605,1.76605,1664499997.0
2005-10-24 03:00:00,1.76612,1.76733,1.76576,1.76687,1581449998.0
2005-10-24 03:30:00,1.76687,1.76692,1.76582,1.76633,1445349992.0
2005-10-24 04:00:00,1.76655,1.76675,1.76523,1.76547,1482599999.0
2005-10-24 04:30:00,1.76546,1.76577,1.76505,1.76553,1094200002.0
2005-10-24 05:00:00,1.76558,1.76563,1.76447,1.76532,1244999994.0
2005-10-24 05:30:00,1.76528,1.76644,1.76527,1.7659,1652699998.0
2005-10-24 06:00:00,1.76592,1.76651,1.76545,1.76602,1647650001.0
2005-10-24 06:30:00,1.7659,1.76646,1.7655,1.76609,1267800001.0
2005-10-24 07:00:00,1.76605,1.76643,1.76538,1.76605,1556799993.0
2005-10-24 07:30:00,1.76608,1.76665,1.76506,1.76644,1626200002.0
2005-10-24 08:00:00,1.76619,1.76785,1.76604,1.76701,1913070001.0
2005-10-24 08:30:00,1.76708,1.76886,1.76609,1.76878,1557500000.0
2005-10-24 09:00:00,1.76877,1.7689,1.76714,1.76811,1725000002.0
2005-10-24 09:30:00,1.76808,1.76861,1.76681,1.76705,1854999999.0
2005-10-24 10:00:00,1.76712,1.76778,1.76524,1.7657,1946399993.0
2005-10-24 10:30:00,1.76576,1.767,1.76545,1.76668,1944620004.0
2005-10-24 11:00:00,1.76668,1.76839,1.76646,1.76708,1799599996.0
2005-10-24 11:30:00,1.76696,1.76773,1.76663,1.76773,1953899998.0
2005-10-24 12:00:00,1.76775,1.76936,1.76757,1.76824,1749499998.0
2005-10-24 12:30:00,1.76818,1.76832,1.76692,1.76717,1860599989.0
2005-10-24 13:00:00,1.76711,1.76822,1.76711,1.76812,1824849995.0
2005-10-24 13:30:00,1.76808,1.76858,1.76664,1.76734,1822500000.0
2005-10-24 14:00:00,1.76735,1.76828,1.7667,1.76716,1699769998.0
2005-10-24 14:30:00,1.7672,1.76723,1.76524,1.76647,1845100001.0
2005-10-24 15:00:00,1.76635,1.76724,1.76549,1.76602,1624499991.0
2005-10-24 15:30:00,1.7659,1.76643,1.76496,1.76626,1956046993.0
2005-10-24 16:00:00,1.76629,1.76887,1.76608,1.76776,1632799997.0
2005-10-24 16:30:00,1.76756,1.76898,1.76748,1.76898,1764599996.0
2005-10-24 17:00:00,1.76894,1.7698,1.76651,1.76764,1905699996.0
2005-10-24 17:30:00,1.76768,1.77136,1.76738,1.77059,1618300002.0
2005-10-24 18:00:00,1.77067,1.77281,1.7693,1.77051,22994009994.0
2005-10-24 18:30:00,1.7705,1.7705,1.76823,1.76913,10599749998.0
2005-10-24 19:00:00,1.76918,1.76969,1.76548,1.76606,9767100003.0
2005-10-24 19:30:00,1.76596,1.76801,1.76551,1.76659,7780819993.0
2005-10-24 20:00:00,1.76661,1.76804,1.76635,1.76701,6296149993.0
2005-10-24 20:30:00,1.76705,1.76735,1.76613,1.76648,9944939978.0
2005-10-24 21:00:00,1.76653,1.76765,1.76638,1.76762,4920249989.0
2005-10-24 21:30:00,1.76765,1.76795,1.76733,1.76735,4172587001.0
2005-10-24 22:00:00,1.76739,1.76857,1.76705,1.76843,3771169990.0
2005-10-24 22:30:00,1.76845,1.76909,1.76793,1.76855,2571869994.0
2005-10-24 23:00:00,1.7686,1.76957,1.7684,1.76951,1824499992.0
2005-10-24 23:30:00,1.76952,1.7701,1.76895,1.76905,1674099997.0
2005-10-25 00:00:00,1.76903,1.76905,1.76841,1.76875,1282900001.0
2005-10-25 00:30:00,1.76879,1.7691,1.76822,1.7683,1307500005.0
2005-10-25 01:00:00,1.76828,1.76849,1.76682,1.76692,1253499995.0
2005-10-25 01:30:00,1.76698,1.76723,1.76548,1.76633,1635799996.0
2005-10-25 02:00:00,1.76633,1.76635,1.76315,1.76402,1758400000.0
2005-10-25 02:30:00,1.76407,1.76537,1.76394,1.7651,1709969999.0
2005-10-25 03:00:00,1.7652,1.76673,1.76503,1.76586,1495049990.0
2005-10-25 03:30:00,1.76591,1.76719,1.76584,1.76678,1465899993.0
2005-10-25 04:00:00,1.76672,1.76685,1.76576,1.76593,1789499994.0
2005-10-25 04:30:00,1.76592,1.76624,1.76519,1.7653,1170446993.0
2005-10-25 05:00:00,1.76545,1.76682,1.76538,1.76658,1529700004.0
2005-10-25 05:30:00,1.76675,1.76729,1.76636,1.76713,1580046996.0
2005-10-25 06:00:00,1.76719,1.76738,1.76544,1.76652,1802100000.0
2005-10-25 06:30:00,1.76654,1.7671,1.76627,1.76667,1421600002.0
2005-10-25 07:00:00,1.76685,1.76719,1.76648,1.76665,1623399999.0
2005-10-25 07:30:00,1.76665,1.76684,1.76536,1.76549,1627800007.0
2005-10-25 08:00:00,1.7654,1.76576,1.76352,1.76368,1849799987.0
2005-10-25 08:30:00,1.76378,1.7662,1.7632,1.7655,1702699993.0
2005-10-25 09:00:00,1.76546,1.76716,1.7651,1.76716,1569650003.0
2005-10-25 09:30:00,1.76713,1.77069,1.76713,1.76917,1974850003.0
2005-10-25 10:00:00,1.76919,1.77597,1.76914,1.77327,1610100000.0
2005-10-25 10:30:00,1.77367,1.77657,1.77367,1.77637,1933499996.0
2005-10-25 11:00:00,1.7763,1.77694,1.77522,1.77627,2043799992.0
2005-10-25 11:30:00,1.77623,1.7776,1.77615,1.7774,2172169998.0
2005-10-25 12:00:00,1.77731,1.77751,1.7766,1.77672,1588199993.0
2005-10-25 12:30:00,1.77668,1.77862,1.77655,1.77802,1904149994.0
2005-10-25 13:00:00,1.778,1.77841,1.77668,1.77711,1695399992.0
2005-10-25 13:30:00,1.77709,1.77831,1.77701,1.77756,1669899992.0
2005-10-25 14:00:00,1.77755,1.77789,1.77513,1.77672,2013499998.0
2005-10-25 14:30:00,1.77679,1.77976,1.77606,1.77918,1972699998.0
2005-10-25 15:00:00,1.77919,1.78068,1.77751,1.77858,2019149997.0
2005-10-25 15:30:00,1.77848,1.7796,1.77734,1.77941,1987400006.0
2005-10-25 16:00:00,1.77968,1.78609,1.77968,1.78588,1913600003.0
2005-10-25 16:30:00,1.7857,1.78661,1.78501,1.78528,1994269989.0
2005-10-25 17:00:00,1.78529,1.7864,1.78497,1.78531,2352299996.0
2005-10-25 17:30:00,1.78519,1.78591,1.78452,1.78487,1521100007.0
2005-10-25 18:00:00,1.78497,1.78665,1.78401,1.78502,22255039947.0
2005-10-25 18:30:00,1.78502,1.78525,1.78452,1.78487,10339870009.0
2005-10-25 19:00:00,1.78488,1.78528,1.78459,1.78475,9190120009.0
2005-10-25 19:30:00,1.78468,1.78505,1.78415,1.78423,8050400012.0
2005-10-25 20:00:00,1.78421,1.78645,1.78421,1.7863,6253546986.0
2005-10-25 20:30:00,1.7863,1.78636,1.78437,1.78461,9249046987.0
2005-10-25 21:00:00,1.78463,1.78463,1.78345,1.78375,5163099996.0
2005-10-25 21:30:00,1.78378,1.7846,1.7831,1.78318,3855749993.0
2005-10-25 22:00:00,1.78324,1.78352,1.78284,1.78325,3363046993.0
2005-10-25 22:30:00,1.7833,1.7842,1.78325,1.78415,2505300004.0
2005-10-25 23:00:00,1.7837,1.78477,1.78356,1.78415,2036296997.0
2005-10-25 23:30:00,1.78412,1.78469,1.78344,1.78362,1235300002.0
2005-10-26 00:00:00,1.78347,1.7838,1.78269,1.78295,1630749998.0
2005-10-26 00:30:00,1.78301,1.78367,1.78258,1.7833,1826499996.0
2005-10-26 01:00:00,1.78335,1.78353,1.78248,1.7829,1815999994.0
2005-10-26 01:30:00,1.78292,1.78382,1.7825,1.78278,1343000000.0
2005-10-26 02:00:00,1.78279,1.78325,1.78215,1.78302,1739249988.0
2005-10-26 02:30:00,1.78285,1.78402,1.78238,1.78316,1753800006.0
2005-10-26 03:00:00,1.7831,1.78343,1.78234,1.7829,1538200003.0
2005-10-26 03:30:00,1.7831,1.78478,1.78301,1.78385,1524549997.0
2005-10-26 04:00:00,1.78368,1.78368,1.7827,1.78305,1581599999.0
2005-10-26 04:30:00,1.78302,1.78405,1.78273,1.78378,1190399993.0
2005-10-26 05:00:00,1.78381,1.78435,1.78355,1.784,1665200000.0
2005-10-26 05:30:00,1.784,1.78404,1.78343,1.78363,1715220004.0
2005-10-26 06:00:00,1.78359,1.78361,1.78295,1.78317,1424600001.0
2005-10-26 06:30:00,1.78308,1.78326,1.78209,1.7822,1419899997.0
2005-10-26 07:00:00,1.78232,1.78294,1.78205,1.78288,1707200002.0
2005-10-26 07:30:00,1.78285,1.78348,1.78243,1.7825,1409799995.0
2005-10-26 08:00:00,1.78242,1.78651,1.78191,1.7855,1718800005.0
2005-10-26 08:30:00,1.78548,1.78603,1.78292,1.78379,1815349992.0
2005-10-26 09:00:00,1.7838,1.78436,1.77816,1.77824,1847400003.0
2005-10-26 09:30:00,1.77813,1.77971,1.77592,1.77725,1895969992.0
2005-10-26 10:00:00,1.77723,1.77831,1.77652,1.77684,1786199991.0
2005-10-26 10:30:00,1.77685,1.77867,1.77683,1.77788,1657299994.0
2005-10-26 11:00:00,1.77787,1.77876,1.77767,1.7779,1788000008.0
2005-10-26 11:30:00,1.77777,1.77777,1.77552,1.77567,2077399993.0
2005-10-26 12:00:00,1.77569,1.77709,1.77557,1.77671,1846400006.0
2005-10-26 12:30:00,1.77661,1.77661,1.77538,1.77568,1937420003.0
2005-10-26 13:00:00,1.77589,1.77686,1.77485,1.77506,2000299989.0
2005-10-26 13:30:00,1.77514,1.77673,1.77512,1.77557,2009499998.0
2005-10-26 14:00:00,1.77557,1.77563,1.77328,1.77434,1859499999.0
2005-10-26 14:30:00,1.7745,1.77616,1.7741,1.77604,1782699996.0
2005-10-26 15:00:00,1.77598,1.77725,1.77543,1.7757,2108600008.0
2005-10-26 15:30:00,1.77558,1.77791,1.77536,1.77715,2013050000.0
2005-10-26 16:00:00,1.77719,1.77861,1.77589,1.77621,2116499994.0
2005-10-26 16:30:00,1.77622,1.77658,1.77463,1.77584,1795250008.0
2005-10-26 17:00:00,1.77587,1.77749,1.7757,1.77697,1867399997.0
2005-10-26 17:30:00,1.77675,1.77703,1.77537,1.77637,1626499999.0
2005-10-26 18:00:00,1.77642,1.77648,1.77122,1.77267,22372166981.0
2005-10-26 18:30:00,1.77271,1.77318,1.77249,1.7727,10549099988.0
2005-10-26 19:00:00,1.7727,1.77442,1.77265,1.7736,9652449998.0
2005-10-26 19:30:00,1.77361,1.77497,1.77361,1.77413,7880199996.0
2005-10-26 20:00:00,1.7741,1.77439,1.77348,1.77388,6345500005.0
2005-10-26 20:30:00,1.77391,1.77489,1.7737,1.77487,8750200000.0
2005-10-26 21:00:00,1.77493,1.77534,1.77424,1.77448,4836196987.0
2005-10-26 21:30:00,1.77455,1.77471,1.7739,1.77399,4051000008.0
2005-10-26 22:00:00,1.77399,1.77412,1.77326,1.77393,3412800001.0
2005-10-26 22:30:00,1.77403,1.77532,1.77393,1.77435,2846946988.0
2005-10-26 23:00:00,1.77431,1.77524,1.77391,1.77435,2001699997.0
2005-10-26 23:30:00,1.77452,1.77536,1.77377,1.775,1347999999.0
2005-10-27 00:00:00,1.77502,1.77651,1.77499,1.77552,1265100008.0
2005-10-27 00:30:00,1.77551,1.77568,1.775,1.7753,1463846993.0
2005-10-27 01:00:00,1.77528,1.77552,1.77442,1.7749,1573349998.0
2005-10-27 01:30:00,1.7749,1.77538,1.77347,1.77538,1643000000.0
2005-10-27 02:00:00,1.77546,1.78118,1.77534,1.78075,1736200002.0
2005-10-27 02:30:00,1.78077,1.78094,1.77898,1.7792,1407499999.0
2005-10-27 03:00:00,1.77948,1.7818,1.77948,1.78148,1495699997.0
2005-10-27 03:30:00,1.78149,1.78172,1.78073,1.78128,1763799998.0
2005-10-27 04:00:00,1.78129,1.78166,1.78002,1.78007,1492600005.0
2005-10-27 04:30:00,1.78005,1.7816,1.78005,1.78143,1528300002.0
2005-10-27 05:00:00,1.7814,1.78408,1.7812,1.78259,1418400002.0
2005-10-27 05:30:00,1.78265,1.78389,1.78227,1.78338,1688299999.0
2005-10-27 06:00:00,1.78341,1.78466,1.78289,1.78454,1845099985.0
2005-10-27 06:30:00,1.78439,1.78457,1.78362,1.78421,1702999994.0
2005-10-27 07:00:00,1.78424,1.7845,1.78096,1.78117,1699299999.0
2005-10-27 07:30:00,1.781,1.78268,1.77952,1.78066,1365500003.0
2005-10-27 08:00:00,1.7806,1.78185,1.77912,1.77928,1872599996.0
2005-10-27 08:30:00,1.77924,1.78404,1.7788,1.78379,2017049991.0
2005-10-27 09:00:00,1.78368,1.7852,1.78305,1.78374,1754800002.0
2005-10-27 09:30:00,1.7836,1.78534,1.78347,1.78534,1989200001.0
2005-10-27 10:00:00,1.78537,1.78899,1.78537,1.78746,1804500002.0
2005-10-27 10:30:00,1.78755,1.78954,1.78678,1.78685,2221500004.0
2005-10-27 11:00:00,1.78685,1.78753,1.78495,1.78505,1981600002.0
2005-10-27 11:30:00,1.78497,1.78601,1.78393,1.7857,2051650001.0
2005-10-27 12:00:00,1.78579,1.78637,1.78331,1.78391,1902599999.0
2005-10-27 12:30:00,1.78384,1.78484,1.78278,1.78482,1807800000.0
2005-10-27 13:00:00,1.78494,1.78558,1.78357,1.7837,1754050005.0
2005-10-27 13:30:00,1.78365,1.78587,1.78358,1.78527,1927369994.0
2005-10-27 14:00:00,1.78537,1.78643,1.78497,1.78621,1944170007.0
2005-10-27 14:30:00,1.78653,1.79001,1.786,1.78908,1933700001.0
2005-10-27 15:00:00,1.78905,1.78966,1.78778,1.7894,2072800002.0
2005-10-27 15:30:00,1.78935,1.78942,1.78647,1.78653,1959000005.0
2005-10-27 16:00:00,1.7867,1.78714,1.78485,1.78493,2098869995.0
2005-10-27 16:30:00,1.78462,1.78495,1.78318,1.78354,2100899993.0
2005-10-27 17:00:00,1.78348,1.78356,1.78171,1.78265,1783700002.0
2005-10-27 17:30:00,1.78271,1.7842,1.78266,1.78324,1627999998.0
2005-10-27 18:00:00,1.78338,1.78454,1.78187,1.78417,22922086989.0
2005-10-27 18:30:00,1.78411,1.78415,1.78298,1.78349,11053350013.0
2005-10-27 19:00:00,1.78352,1.78429,1.78351,1.7842,10170270006.0
2005-10-27 19:30:00,1.7842,1.7848,1.784,1.7845,7601099976.0
2005-10-27 20:00:00,1.7845,1.78494,1.78283,1.78312,6353269998.0
2005-10-27 20:30:00,1.78308,1.78388,1.78195,1.78371,9142789979.0
2005-10-27 21:00:00,1.78377,1.78406,1.78305,1.78392,4950650007.0
2005-10-27 21:30:00,1.78388,1.78416,1.78325,1.78327,3687099994.0
2005-10-27 22:00:00,1.78329,1.78344,1.78186,1.78285,3536699996.0
2005-10-27 22:30:00,1.78285,1.78317,1.78249,1.78295,2127999999.0
2005-10-27 23:00:00,1.78278,1.78335,1.78197,1.78269,1996299996.0
2005-10-27 23:30:00,1.7828,1.78336,1.78247,1.78286,1909869999.0
2005-10-28 00:00:00,1.78262,1.78325,1.78262,1.78305,1476900012.0
2005-10-28 00:30:00,1.78309,1.78357,1.78272,1.7835,1303800000.0
2005-10-28 01:00:00,1.78348,1.7843,1.78236,1.78246,1242949999.0
2005-10-28 01:30:00,1.78248,1.78367,1.78218,1.78353,1564599998.0
2005-10-28 02:00:00,1.78352,1.78448,1.78217,1.78232,1826119997.0
2005-10-28 02:30:00,1.78229,1.78415,1.7819,1.78313,1873399990.0
2005-10-28 03:00:00,1.78324,1.78329,1.78184,1.78235,1531900001.0
2005-10-28 03:30:00,1.78238,1.78286,1.78212,1.7827,1739600001.0
2005-10-28 04:00:00,1.7826,1.78393,1.7821,1.78393,1857700002.0
2005-10-28 04:30:00,1.78385,1.78463,1.78301,1.78437,1623800006.0
2005-10-28 05:00:00,1.78433,1.78448,1.78281,1.78358,1712699997.0
2005-10-28 05:30:00,1.78358,1.78362,1.78225,1.78239,1434199997.0
2005-10-28 06:00:00,1.78247,1.78322,1.78215,1.78315,1703170002.0
2005-10-28 06:30:00,1.7831,1.78387,1.78305,1.78358,1488199993.0
2005-10-28 07:00:00,1.78372,1.78428,1.78332,1.78373,1505669993.0
2005-10-28 07:30:00,1.78382,1.78437,1.78269,1.78285,1768746983.0
2005-10-28 08:00:00,1.78283,1.78469,1.78216,1.78414,1989999995.0
2005-10-28 08:30:00,1.78403,1.78456,1.78247,1.78322,1617500001.0
2005-10-28 09:00:00,1.78316,1.7845,1.78257,1.7845,1907699997.0
2005-10-28 09:30:00,1.78448,1.78573,1.78353,1.78431,1752100001.0
2005-10-28 10:00:00,1.78425,1.78447,1.7822,1.7825,1951749999.0
2005-10-28 10:30:00,1.78267,1.78307,1.7816,1.78222,1952999991.0
2005-10-28 11:00:00,1.7823,1.78382,1.7816,1.78258,1871300000.0
2005-10-28 11:30:00,1.78253,1.78324,1.77982,1.78115,2058500000.0
2005-10-28 12:00:00,1.78122,1.78255,1.78122,1.7822,1858150001.0
2005-10-28 12:30:00,1.78223,1.7828,1.78146,1.78179,2042100003.0
2005-10-28 13:00:00,1.78192,1.78306,1.78102,1.78297,1749600001.0
2005-10-28 13:30:00,1.78291,1.78339,1.78229,1.78254,1964499998.0
2005-10-28 14:00:00,1.78248,1.7836,1.78244,1.78293,1737049996.0
2005-10-28 14:30:00,1.78209,1.78326,1.77849,1.77903,1966999994.0
2005-10-28 15:00:00,1.77904,1.77933,1.77706,1.77838,2102949998.0
2005-10-28 15:30:00,1.77842,1.7813,1.77812,1.7813,1792799997.0
2005-10-28 16:00:00,1.78135,1.78247,1.78009,1.7815,1616600002.0
2005-10-28 16:30:00,1.78124,1.78149,1.77657,1.77657,1747100000.0
2005-10-28 17:00:00,1.7765,1.77779,1.77545,1.77779,1880099996.0
2005-10-28 17:30:00,1.77809,1.77957,1.77774,1.77774,1655100004.0
2005-10-28 18:00:00,1.77772,1.77779,1.77554,1.77595,22674839982.0
2005-10-28 18:30:00,1.77597,1.77683,1.77443,1.77448,10756699999.0
2005-10-28 19:00:00,1.7744,1.77544,1.77335,1.77353,9773396986.0
2005-10-28 19:30:00,1.77341,1.77492,1.77293,1.77417,8045969979.0
2005-10-28 20:00:00,1.77407,1.77439,1.77345,1.77409,6147249993.0
2005-10-28 20:30:00,1.77411,1.77432,1.77319,1.77346,9249149976.0
2005-10-28 21:00:00,1.77348,1.77373,1.77327,1.77348,5261899990.0
2005-10-28 21:30:00,1.77345,1.77348,1.77313,1.77327,3647999994.0
2005-10-28 22:00:00,1.77334,1.77434,1.77334,1.77395,3506100006.0
2005-10-28 22:30:00,1.77398,1.77402,1.77251,1.77294,2221500000.0
2005-10-31 00:00:00,1.774,1.774,1.7733,1.7736,975200023.0
2005-10-31 00:30:00,1.7734,1.7748,1.7734,1.7746,678400016.0
2005-10-31 01:00:00,1.7746,1.7746,1.7719,1.7727,763200018.0
2005-10-31 01:30:00,1.7725,1.7755,1.7723,1.7755,1144800027.0
2005-10-31 02:00:00,1.77462,1.77462,1.77197,1.77262,1648600001.0
2005-10-31 02:30:00,1.7726,1.7755,1.77214,1.7755,1393500001.0
2005-10-31 03:00:00,1.77579,1.77623,1.77481,1.7754,1670899995.0
2005-10-31 03:30:00,1.77545,1.77631,1.77467,1.77631,1536049999.0
2005-10-31 04:00:00,1.77629,1.77641,1.77494,1.77523,1829600000.0
2005-10-31 04:30:00,1.77526,1.77536,1.7745,1.77467,1388099995.0
2005-10-31 05:00:00,1.77473,1.77524,1.77415,1.77517,1496900003.0
2005-10-31 05:30:00,1.77512,1.77525,1.77447,1.77525,1547770010.0
2005-10-31 06:00:00,1.77532,1.77558,1.77412,1.77425,1748100005.0
2005-10-31 06:30:00,1.77423,1.77464,1.77342,1.77342,1310900000.0
2005-10-31 07:00:00,1.77357,1.77518,1.77336,1.77507,1856100004.0
2005-10-31 07:30:00,1.77518,1.77555,1.77424,1.77497,1691400001.0
2005-10-31 08:00:00,1.77478,1.77599,1.77457,1.77539,1804500002.0
2005-10-31 08:30:00,1.77536,1.7761,1.7746,1.77606,1704599991.0
2005-10-31 09:00:00,1.77597,1.77786,1.77553,1.77786,1775599993.0
2005-10-31 09:30:00,1.77783,1.77847,1.77682,1.77754,1555099995.0
2005-10-31 10:00:00,1.77755,1.77934,1.77729,1.77864,1701700000.0
2005-10-31 10:30:00,1.77863,1.78137,1.77863,1.78075,1997899995.0
2005-10-31 11:00:00,1.78073,1.78217,1.78062,1.78112,1814700002.0
2005-10-31 11:30:00,1.78112,1.78136,1.77952,1.78019,2100199997.0
2005-10-31 12:00:00,1.78012,1.7804,1.77864,1.77892,1574300003.0
2005-10-31 12:30:00,1.77889,1.77892,1.77735,1.7783,2083369996.0
2005-10-31 13:00:00,1.77833,1.77833,1.77597,1.77717,2167099990.0
2005-10-31 13:30:00,1.77712,1.77763,1.77695,1.77732,1869499997.0
2005-10-31 14:00:00,1.77742,1.77939,1.77726,1.77865,1549900004.0
2005-10-31 14:30:00,1.77865,1.77865,1.77624,1.7769,1782999997.0
2005-10-31 15:00:00,1.77689,1.77702,1.77529,1.77573,1849469991.0
2005-10-31 15:30:00,1.77545,1.77545,1.77335,1.7737,1792100003.0
2005-10-31 16:00:00,1.77362,1.77492,1.77311,1.77468,1729246990.0
2005-10-31 16:30:00,1.77467,1.77479,1.77292,1.77328,2055170001.0
2005-10-31 17:00:00,1.7731,1.77332,1.76989,1.77047,1740999991.0
2005-10-31 17:30:00,1.77044,1.77068,1.76806,1.76918,1504950003.0
2005-10-31 18:00:00,1.76961,1.77055,1.76719,1.76873,22244996995.0
2005-10-31 18:30:00,1.7688,1.76956,1.76805,1.76867,11697599993.0
2005-10-31 19:00:00,1.76869,1.7694,1.76834,1.7684,8750149987.0
2005-10-31 19:30:00,1.76835,1.76952,1.76829,1.76853,8132700001.0
2005-10-31 20:00:00,1.7685,1.76861,1.76747,1.7681,6640949984.0
2005-10-31 20:30:00,1.76808,1.76868,1.76797,1.76848,9733000004.0
2005-10-31 21:00:00,1.7685,1.76899,1.76793,1.76852,5237200016.0
2005-10-31 21:30:00,1.7687,1.76998,1.76853,1.76993,3695900003.0
2005-10-31 22:00:00,1.77,1.77012,1.76848,1.76965,3614699985.0
2005-10-31 22:30:00,1.76969,1.7699,1.76935,1.76955,2348200005.0
2005-10-31 23:00:00,1.76959,1.77038,1.76924,1.76963,1620099999.0
2005-10-31 23:30:00,1.76964,1.77029,1.76913,1.76955,1079099999.0
2005-11-01 00:00:00,1.76928,1.77075,1.76796,1.76829,2314600006.0
2005-11-01 00:30:00,1.76853,1.76942,1.76688,1.76769,1943346986.0
2005-11-01 01:00:00,1.76734,1.76848,1.76726,1.7678,1478500003.0
2005-11-01 01:30:00,1.76785,1.7683,1.76763,1.76828,1196200003.0
2005-11-01 02:00:00,1.76832,1.76855,1.76773,1.76815,1851270001.0
2005-11-01 02:30:00,1.7681,1.76889,1.76752,1.76852,1806900001.0
2005-11-01 03:00:00,1.76863,1.76925,1.76825,1.76914,1373300000.0
2005-11-01 03:30:00,1.76915,1.76935,1.76726,1.76726,1689969999.0
2005-11-01 04:00:00,1.76728,1.76897,1.76728,1.76888,1944569994.0
2005-11-01 04:30:00,1.76882,1.7689,1.76803,1.76823,1336200005.0
2005-11-01 05:00:00,1.76827,1.76878,1.76747,1.76773,1550250001.0
2005-11-01 05:30:00,1.76794,1.76819,1.7674,1.76793,1575800000.0
2005-11-01 06:00:00,1.768,1.7681,1.76744,1.76786,1588049994.0
2005-11-01 06:30:00,1.7678,1.76827,1.7672,1.7681,1288599999.0
2005-11-01 07:00:00,1.76822,1.7683,1.76706,1.76769,1795300002.0
2005-11-01 07:30:00,1.76775,1.76815,1.76735,1.76798,1229170002.0
2005-11-01 08:00:00,1.76788,1.7681,1.7667,1.76746,1908300006.0
2005-11-01 08:30:00,1.76743,1.76775,1.76583,1.76692,1963700005.0
2005-11-01 09:00:00,1.76736,1.76975,1.76736,1.76975,1815000001.0
2005-11-01 09:30:00,1.7697,1.77082,1.76919,1.77077,1580200007.0
2005-11-01 10:00:00,1.77085,1.7721,1.77085,1.77155,1754299995.0
2005-11-01 10:30:00,1.77158,1.77209,1.76872,1.76894,2093250004.0
2005-11-01 11:00:00,1.76911,1.76983,1.76829,1.76895,1900846988.0
2005-11-01 11:30:00,1.76893,1.77131,1.76893,1.77002,2221200009.0
2005-11-01 12:00:00,1.76998,1.77078,1.76938,1.76988,1676449997.0
2005-11-01 12:30:00,1.76986,1.77057,1.76872,1.76989,1889646996.0
2005-11-01 13:00:00,1.77006,1.77016,1.76815,1.76871,1817200010.0
2005-11-01 13:30:00,1.76869,1.76907,1.7682,1.76893,1801600001.0
2005-11-01 14:00:00,1.76892,1.76951,1.76795,1.76908,1651000002.0
2005-11-01 14:30:00,1.76912,1.77015,1.7688,1.76926,2065149989.0
2005-11-01 15:00:00,1.76934,1.76978,1.76845,1.76939,2072000000.0
2005-11-01 15:30:00,1.76933,1.76972,1.76616,1.7665,2020100004.0
2005-11-01 16:00:00,1.76645,1.76688,1.76596,1.76626,1849346988.0
2005-11-01 16:30:00,1.76624,1.76635,1.76395,1.76488,2070600005.0
2005-11-01 17:00:00,1.76426,1.76469,1.7616,1.76183,1950849995.0
2005-11-01 17:30:00,1.76175,1.76208,1.76077,1.76107,1909800005.0
2005-11-01 18:00:00,1.76105,1.76308,1.76098,1.76265,23174956952.0
2005-11-01 18:30:00,1.76276,1.76385,1.76248,1.76248,10448343986.0
2005-11-01 19:00:00,1.76248,1.76322,1.76109,1.76233,9572669971.0
2005-11-01 19:30:00,1.76227,1.76322,1.76197,1.76295,8025549992.0
2005-11-01 20:00:00,1.7629,1.76373,1.76259,1.76302,6704347001.0
2005-11-01 20:30:00,1.763,1.76338,1.7625,1.7631,9192539987.0
2005-11-01 21:00:00,1.76311,1.76415,1.76128,1.76264,5212769998.0
2005-11-01 21:30:00,1.76286,1.76456,1.76229,1.76373,3951899997.0
2005-11-01 22:00:00,1.76382,1.76428,1.76368,1.76412,3739499997.0
2005-11-01 22:30:00,1.76417,1.76561,1.76412,1.76528,2216699986.0
2005-11-01 23:00:00,1.76508,1.7658,1.76432,1.76473,1578099999.0
2005-11-01 23:30:00,1.76468,1.7664,1.7644,1.76505,1454399997.0
2005-11-02 00:00:00,1.76493,1.76636,1.76478,1.76627,2108699997.0
2005-11-02 00:30:00,1.76623,1.76682,1.76515,1.76637,1661150003.0
2005-11-02 01:00:00,1.76623,1.76689,1.7644,1.7646,1464199998.0
2005-11-02 01:30:00,1.76465,1.76472,1.76397,1.76428,1340150000.0
2005-11-02 02:00:00,1.76429,1.76441,1.76292,1.76311,1672100001.0
2005-11-02 02:30:00,1.76311,1.764,1.7627,1.76315,1815399993.0
2005-11-02 03:00:00,1.7632,1.76377,1.7629,1.76348,1408200003.0
2005-11-02 03:30:00,1.763,1.76449,1.76295,1.76424,1539649999.0
2005-11-02 04:00:00,1.76424,1.7657,1.76385,1.76558,2176100000.0
2005-11-02 04:30:00,1.76538,1.76585,1.76511,1.76558,1480699998.0
2005-11-02 05:00:00,1.76562,1.76632,1.7652,1.76632,1428299999.0
2005-11-02 05:30:00,1.76665,1.76723,1.76609,1.76633,1889249996.0
2005-11-02 06:00:00,1.76635,1.76723,1.76613,1.76652,1654800001.0
2005-11-02 06:30:00,1.76649,1.76705,1.76625,1.7667,1411299995.0
2005-11-02 07:00:00,1.76688,1.76739,1.76628,1.76713,1905299995.0
2005-11-02 07:30:00,1.76722,1.7673,1.76602,1.76627,1540899997.0
2005-11-02 08:00:00,1.76618,1.7668,1.76576,1.76588,1573300011.0
2005-11-02 08:30:00,1.76586,1.76727,1.76569,1.7669,1602899995.0
2005-11-02 09:00:00,1.76686,1.76696,1.76573,1.76592,1632000003.0
2005-11-02 09:30:00,1.7658,1.76627,1.7645,1.76571,1834050006.0
2005-11-02 10:00:00,1.76545,1.76569,1.76364,1.76386,1709499991.0
2005-11-02 10:30:00,1.76386,1.76507,1.76295,1.76418,1902799998.0
2005-11-02 11:00:00,1.76405,1.7654,1.76366,1.76535,1569800006.0
2005-11-02 11:30:00,1.76528,1.76609,1.76506,1.76528,1973400001.0
2005-11-02 12:00:00,1.76527,1.76682,1.76515,1.76675,1655850003.0
2005-11-02 12:30:00,1.76674,1.76674,1.76535,1.7663,1902150007.0
2005-11-02 13:00:00,1.76628,1.76628,1.76235,1.76275,2117399991.0
2005-11-02 13:30:00,1.76277,1.76498,1.76277,1.76481,1720799997.0
2005-11-02 14:00:00,1.7648,1.76615,1.76468,1.76582,1567499988.0
2005-11-02 14:30:00,1.76585,1.76651,1.76521,1.76537,1801500008.0
2005-11-02 15:00:00,1.76542,1.7684,1.76494,1.76788,2091600003.0
2005-11-02 15:30:00,1.76778,1.76967,1.76758,1.76945,2047000003.0
2005-11-02 16:00:00,1.76944,1.77152,1.76926,1.77118,1825350003.0
2005-11-02 16:30:00,1.77107,1.7713,1.76966,1.77014,1948049997.0
2005-11-02 17:00:00,1.77014,1.77137,1.7688,1.77123,1646800005.0
2005-11-02 17:30:00,1.77122,1.77532,1.7712,1.77434,1878799991.0
2005-11-02 18:00:00,1.77435,1.77618,1.77417,1.77533,22286819961.0
2005-11-02 18:30:00,1.77537,1.77589,1.77469,1.77515,10235666977.0
2005-11-02 19:00:00,1.77512,1.77645,1.77491,1.7763,9566250004.0
2005-11-02 19:30:00,1.77634,1.77698,1.7749,1.77496,7926699995.0
2005-11-02 20:00:00,1.77487,1.77584,1.77473,1.7752,6831669994.0
2005-11-02 20:30:00,1.7752,1.77576,1.77404,1.77576,9406369992.0
2005-11-02 21:00:00,1.77576,1.77653,1.77528,1.77653,5049899980.0
2005-11-02 21:30:00,1.77658,1.77662,1.77552,1.77595,3857400001.0
2005-11-02 22:00:00,1.77599,1.77627,1.77557,1.77622,3423299992.0
2005-11-02 22:30:00,1.77577,1.7763,1.77565,1.77615,2211600006.0
2005-11-02 23:00:00,1.77605,1.77639,1.77559,1.77589,1217199998.0
2005-11-02 23:30:00,1.77614,1.77679,1.77593,1.77655,1369499998.0
2005-11-03 00:00:00,1.7767,1.77692,1.77567,1.77627,2322799991.0
2005-11-03 00:30:00,1.77633,1.77677,1.77581,1.77604,1768999996.0
2005-11-03 01:00:00,1.77641,1.77655,1.77576,1.77611,1450200002.0
2005-11-03 01:30:00,1.77615,1.77615,1.7752,1.77567,1388599997.0
2005-11-03 02:00:00,1.77553,1.77555,1.77408,1.7741,1514600000.0
2005-11-03 02:30:00,1.77398,1.77572,1.77372,1.77516,1557200001.0
2005-11-03 03:00:00,1.77517,1.7753,1.77413,1.77489,1169199999.0
2005-11-03 03:30:00,1.77488,1.77517,1.7741,1.77489,1483300006.0
2005-11-03 04:00:00,1.77499,1.77528,1.77456,1.77505,1585850002.0
2005-11-03 04:30:00,1.77493,1.77538,1.77455,1.77482,1692850006.0
2005-11-03 05:00:00,1.77483,1.77501,1.77437,1.77464,1598249993.0
2005-11-03 05:30:00,1.77456,1.77566,1.77435,1.77532,1418000002.0
2005-11-03 06:00:00,1.77535,1.77581,1.77445,1.77521,1519599992.0
2005-11-03 06:30:00,1.77487,1.77525,1.77474,1.77491,1189899997.0
2005-11-03 07:00:00,1.77505,1.77515,1.77444,1.77498,1730870001.0
2005-11-03 07:30:00,1.77495,1.77513,1.77445,1.77483,1426000004.0
2005-11-03 08:00:00,1.77473,1.77473,1.77362,1.77398,1639999998.0
2005-11-03 08:30:00,1.77397,1.77417,1.7736,1.774,1529299994.0
2005-11-03 09:00:00,1.774,1.7741,1.77272,1.77318,1646599998.0
2005-11-03 09:30:00,1.77308,1.77466,1.77292,1.77464,1493000000.0
2005-11-03 10:00:00,1.77458,1.775,1.77413,1.77445,1814600001.0
2005-11-03 10:30:00,1.77446,1.77555,1.77432,1.77525,1894399996.0
2005-11-03 11:00:00,1.7753,1.7754,1.7749,1.77519,1823369993.0
2005-11-03 11:30:00,1.77517,1.77832,1.77517,1.77658,2272899996.0
2005-11-03 12:00:00,1.77663,1.77758,1.77641,1.77749,1716250003.0
2005-11-03 12:30:00,1.77752,1.77861,1.7766,1.77675,1768869997.0
2005-11-03 13:00:00,1.77667,1.7776,1.77576,1.77728,1670899998.0
2005-11-03 13:30:00,1.77732,1.77773,1.77679,1.77717,2112299998.0
2005-11-03 14:00:00,1.77729,1.7778,1.77725,1.7775,1487119996.0
2005-11-03 14:30:00,1.7775,1.77904,1.77567,1.77567,1892569998.0
2005-11-03 15:00:00,1.77562,1.77568,1.77402,1.77491,1759099999.0
2005-11-03 15:30:00,1.77483,1.77541,1.77163,1.7731,1786699994.0
2005-11-03 16:00:00,1.7731,1.77454,1.77135,1.77436,1866449996.0
2005-11-03 16:30:00,1.77413,1.77519,1.7737,1.77429,2143249991.0
2005-11-03 17:00:00,1.77425,1.77485,1.77247,1.77247,1815419998.0
2005-11-03 17:30:00,1.77207,1.77594,1.77179,1.77573,1738300004.0
2005-11-03 18:00:00,1.7757,1.77609,1.77463,1.7758,22516999973.0
2005-11-03 18:30:00,1.77586,1.77586,1.77132,1.7715,10955849974.0
2005-11-03 19:00:00,1.77142,1.77168,1.76966,1.77026,9701506982.0
2005-11-03 19:30:00,1.77018,1.77088,1.76923,1.77076,7655393969.0
2005-11-03 20:00:00,1.77068,1.77201,1.77043,1.7719,6343350017.0
2005-11-03 20:30:00,1.77195,1.77228,1.77073,1.7712,9736149993.0
2005-11-03 21:00:00,1.77125,1.77239,1.77084,1.7713,4964449999.0
2005-11-03 21:30:00,1.77125,1.77142,1.77004,1.77069,3627999991.0
2005-11-03 22:00:00,1.7708,1.77127,1.76973,1.77001,3615699993.0
2005-11-03 22:30:00,1.77012,1.77069,1.76937,1.76995,2226300004.0
2005-11-03 23:00:00,1.76994,1.77041,1.7697,1.77019,1543299999.0
2005-11-03 23:30:00,1.77013,1.77116,1.77002,1.77065,1099199996.0
2005-11-04 00:00:00,1.77042,1.77131,1.77003,1.77087,2102449994.0
2005-11-04 00:30:00,1.77089,1.77089,1.76964,1.7697,1622599997.0
2005-11-04 01:00:00,1.7697,1.77046,1.76925,1.76974,1378700002.0
2005-11-04 01:30:00,1.76988,1.77104,1.7697,1.7708,1844300004.0
2005-11-04 02:00:00,1.77082,1.77087,1.76958,1.77005,1348400000.0
2005-11-04 02:30:00,1.77,1.77009,1.76758,1.76869,1738100002.0
2005-11-04 03:00:00,1.76872,1.76987,1.7687,1.76936,1408946999.0
2005-11-04 03:30:00,1.76945,1.76973,1.76902,1.76953,1679600001.0
2005-11-04 04:00:00,1.76945,1.7705,1.76942,1.76997,1628149993.0
2005-11-04 04:30:00,1.76995,1.77018,1.76918,1.76939,1428500005.0
2005-11-04 05:00:00,1.76958,1.76981,1.76833,1.76833,1407200005.0
2005-11-04 05:30:00,1.76867,1.76894,1.76742,1.76748,1470699996.0
2005-11-04 06:00:00,1.76753,1.76769,1.76682,1.76736,1631799986.0
2005-11-04 06:30:00,1.76728,1.76748,1.7669,1.7669,1320370000.0
2005-11-04 07:00:00,1.76705,1.76801,1.76689,1.76774,1659699998.0
2005-11-04 07:30:00,1.76785,1.76785,1.76696,1.76712,1329399996.0
2005-11-04 08:00:00,1.76697,1.76731,1.76514,1.76627,1967949995.0
2005-11-04 08:30:00,1.76618,1.7675,1.76614,1.7672,1532200004.0
2005-11-04 09:00:00,1.76722,1.76768,1.76603,1.76738,1534316993.0
2005-11-04 09:30:00,1.76729,1.76747,1.76605,1.7669,2035799999.0
2005-11-04 10:00:00,1.76682,1.76817,1.76507,1.76805,1696599999.0
2005-11-04 10:30:00,1.76818,1.76849,1.76645,1.76725,2014749990.0
2005-11-04 11:00:00,1.7672,1.76742,1.76597,1.76606,2005699999.0
2005-11-04 11:30:00,1.76599,1.7666,1.76538,1.76644,2330499994.0
2005-11-04 12:00:00,1.7664,1.76658,1.76469,1.76523,1588399993.0
2005-11-04 12:30:00,1.76525,1.7664,1.76499,1.7662,1875069993.0
2005-11-04 13:00:00,1.76627,1.7663,1.76466,1.76528,1867700002.0
2005-11-04 13:30:00,1.76527,1.76611,1.7645,1.7645,1785700007.0
2005-11-04 14:00:00,1.76448,1.76507,1.76406,1.76458,1728319993.0
2005-11-04 14:30:00,1.76462,1.76464,1.7634,1.76393,1784000000.0
2005-11-04 15:00:00,1.76391,1.76466,1.76074,1.76114,1927899999.0
2005-11-04 15:30:00,1.76192,1.76865,1.76192,1.768,2051950008.0
2005-11-04 16:00:00,1.76795,1.77015,1.7648,1.76492,2112800004.0
2005-11-04 16:30:00,1.76499,1.76555,1.76234,1.76234,2163370008.0
2005-11-04 17:00:00,1.76152,1.76187,1.75301,1.75326,1791100002.0
2005-11-04 17:30:00,1.75331,1.75363,1.74786,1.74937,1831946996.0
2005-11-04 18:00:00,1.74933,1.75214,1.74861,1.75168,22033599996.0
2005-11-04 18:30:00,1.7516,1.75177,1.74929,1.7505,10938669992.0
2005-11-04 19:00:00,1.75055,1.75055,1.74814,1.74831,9392769971.0
2005-11-04 19:30:00,1.7482,1.74928,1.74564,1.74897,7569596987.0
2005-11-04 20:00:00,1.74889,1.75033,1.74877,1.74992,6288843989.0
2005-11-04 20:30:00,1.7499,1.75069,1.74933,1.74998,9299916981.0
2005-11-04 21:00:00,1.74999,1.75074,1.74962,1.75074,5054019995.0
2005-11-04 21:30:00,1.75078,1.75111,1.75036,1.75083,3946749999.0
2005-11-04 22:00:00,1.7509,1.75139,1.75058,1.75093,3605200001.0
2005-11-04 22:30:00,1.75094,1.75167,1.75052,1.75163,2092246994.0
2005-11-04 23:00:00,1.75156,1.75193,1.75003,1.75042,1729300004.0
2005-11-04 23:30:00,1.75042,1.75048,1.74885,1.74885,1367650006.0
2005-11-07 00:00:00,1.7461,1.7483,1.7449,1.7483,957000000.0
2005-11-07 00:30:00,1.7483,1.7485,1.7476,1.748,891000000.0
2005-11-07 01:00:00,1.748,1.7497,1.7479,1.7485,990000000.0
2005-11-07 01:30:00,1.7486,1.7488,1.7467,1.7486,891000000.0
2005-11-07 02:00:00,1.74789,1.74963,1.74789,1.74857,1637399998.0
2005-11-07 02:30:00,1.74857,1.7488,1.74673,1.74863,1763250003.0
2005-11-07 03:00:00,1.74861,1.74984,1.74818,1.74933,1489499997.0
2005-11-07 03:30:00,1.74956,1.75117,1.74936,1.75081,1433500006.0
2005-11-07 04:00:00,1.75057,1.7506,1.7495,1.75015,1567499995.0
2005-11-07 04:30:00,1.75009,1.75027,1.74942,1.7502,1516199997.0
2005-11-07 05:00:00,1.75028,1.75091,1.75003,1.7508,1479899996.0
2005-11-07 05:30:00,1.7508,1.75158,1.75018,1.75079,1579469999.0
2005-11-07 06:00:00,1.75081,1.75081,1.74998,1.75068,1651249996.0
2005-11-07 06:30:00,1.75065,1.75089,1.74974,1.74974,1607199993.0
2005-11-07 07:00:00,1.74987,1.7504,1.74942,1.7503,1566900001.0
2005-11-07 07:30:00,1.75025,1.75025,1.74884,1.74894,1514800000.0
2005-11-07 08:00:00,1.74895,1.74999,1.74858,1.74968,1862300001.0
2005-11-07 08:30:00,1.74968,1.75027,1.74945,1.74998,1719599999.0
2005-11-07 09:00:00,1.74997,1.75031,1.7485,1.74894,1995000000.0
2005-11-07 09:30:00,1.74879,1.7491,1.74541,1.74614,1879349999.0
2005-11-07 10:00:00,1.74608,1.74937,1.74524,1.74904,1895599997.0
2005-11-07 10:30:00,1.74911,1.74963,1.74743,1.74825,1936399996.0
2005-11-07 11:00:00,1.74838,1.75001,1.74834,1.74917,2283200004.0
2005-11-07 11:30:00,1.74892,1.74892,1.74675,1.7472,2015499997.0
2005-11-07 12:00:00,1.74709,1.74766,1.74648,1.74692,1834199999.0
2005-11-07 12:30:00,1.74689,1.74817,1.74667,1.74745,1849200002.0
2005-11-07 13:00:00,1.74746,1.74857,1.74688,1.7482,1890200002.0
2005-11-07 13:30:00,1.74819,1.74864,1.74795,1.74795,1915899988.0
2005-11-07 14:00:00,1.74794,1.74814,1.7459,1.74593,1699449998.0
2005-11-07 14:30:00,1.7459,1.74731,1.74535,1.74677,1849049998.0
2005-11-07 15:00:00,1.7468,1.74798,1.74343,1.74352,1800896997.0
2005-11-07 15:30:00,1.74343,1.7437,1.73904,1.73984,2167646993.0
2005-11-07 16:00:00,1.74004,1.74309,1.73994,1.74228,2104946981.0
2005-11-07 16:30:00,1.74222,1.74238,1.73999,1.74057,2050000001.0
2005-11-07 17:00:00,1.74037,1.74326,1.74022,1.74326,1777647006.0
2005-11-07 17:30:00,1.74345,1.74615,1.74186,1.74201,1869300001.0
2005-11-07 18:00:00,1.74176,1.74306,1.74101,1.74304,22722489996.0
2005-11-07 18:30:00,1.74312,1.74391,1.74217,1.74324,10913946977.0
2005-11-07 19:00:00,1.74329,1.74531,1.74267,1.74344,9400869978.0
2005-11-07 19:30:00,1.74343,1.74402,1.74227,1.74292,8112499984.0
2005-11-07 20:00:00,1.7428,1.74314,1.74238,1.7425,6585399993.0
2005-11-07 20:30:00,1.74254,1.74367,1.74247,1.74328,9157699985.0
2005-11-07 21:00:00,1.7433,1.74456,1.74298,1.74417,5447299996.0
2005-11-07 21:30:00,1.7443,1.74608,1.7443,1.74479,3947317002.0
2005-11-07 22:00:00,1.74483,1.74525,1.74405,1.74493,3818669997.0
2005-11-07 22:30:00,1.74505,1.74533,1.74429,1.74466,2276900002.0
2005-11-07 23:00:00,1.7446,1.74477,1.74349,1.74442,1621500000.0
2005-11-07 23:30:00,1.74465,1.74497,1.74366,1.74385,1370993986.0
2005-11-08 00:00:00,1.74346,1.74419,1.74286,1.74298,2221869998.0
2005-11-08 00:30:00,1.743,1.7436,1.74141,1.74194,1714999999.0
2005-11-08 01:00:00,1.74205,1.7431,1.74191,1.74304,1321400000.0
2005-11-08 01:30:00,1.74312,1.74362,1.74247,1.74275,1374599998.0
2005-11-08 02:00:00,1.74277,1.74325,1.74235,1.7426,1700350002.0
2005-11-08 02:30:00,1.74248,1.74273,1.741,1.74159,1929599999.0
2005-11-08 03:00:00,1.74152,1.7418,1.73665,1.7372,2097649999.0
2005-11-08 03:30:00,1.73721,1.73723,1.73462,1.73589,1933699995.0
2005-11-08 04:00:00,1.73583,1.73775,1.7354,1.73765,1759569990.0
2005-11-08 04:30:00,1.73759,1.73795,1.73638,1.7366,1593800003.0
2005-11-08 05:00:00,1.73656,1.73773,1.73581,1.73754,1748299998.0
2005-11-08 05:30:00,1.7375,1.73835,1.73731,1.73828,1612300001.0
2005-11-08 06:00:00,1.73835,1.73853,1.73765,1.7383,1698700005.0
2005-11-08 06:30:00,1.73821,1.73831,1.73714,1.73717,1388700001.0
2005-11-08 07:00:00,1.73737,1.73802,1.73724,1.73782,1850299998.0
2005-11-08 07:30:00,1.73801,1.73859,1.73765,1.73818,1615000003.0
2005-11-08 08:00:00,1.738,1.73836,1.73733,1.73758,1924000004.0
2005-11-08 08:30:00,1.7376,1.73778,1.73705,1.73725,1660499998.0
2005-11-08 09:00:00,1.73722,1.73755,1.73605,1.7366,2041349994.0
2005-11-08 09:30:00,1.73655,1.73734,1.73551,1.73563,1805099997.0
2005-11-08 10:00:00,1.73562,1.73709,1.73508,1.73529,1884300003.0
2005-11-08 10:30:00,1.73533,1.7359,1.73372,1.7355,2124999998.0
2005-11-08 11:00:00,1.7354,1.73588,1.73364,1.73434,2100649998.0
2005-11-08 11:30:00,1.73428,1.73534,1.73271,1.73451,2066950000.0
2005-11-08 12:00:00,1.73452,1.73649,1.73378,1.7362,1753919996.0
2005-11-08 12:30:00,1.7362,1.73672,1.73491,1.73668,2251247003.0
2005-11-08 13:00:00,1.7366,1.7366,1.73444,1.73452,2105350002.0
2005-11-08 13:30:00,1.73446,1.73495,1.73398,1.73455,1947999998.0
2005-11-08 14:00:00,1.73457,1.73562,1.73404,1.73562,1726000003.0
2005-11-08 14:30:00,1.73581,1.73678,1.73517,1.7367,2017299993.0
2005-11-08 15:00:00,1.73668,1.73733,1.73563,1.73601,1807350003.0
2005-11-08 15:30:00,1.73585,1.73809,1.73575,1.73755,2174469996.0
2005-11-08 16:00:00,1.73765,1.73897,1.73693,1.73799,1994999995.0
2005-11-08 16:30:00,1.7379,1.74058,1.73744,1.73973,1925299996.0
2005-11-08 17:00:00,1.73956,1.74206,1.7395,1.74044,1992199997.0
2005-11-08 17:30:00,1.74027,1.74055,1.7388,1.7388,1418700000.0
2005-11-08 18:00:00,1.73897,1.74135,1.73897,1.74111,21841626976.0
2005-11-08 18:30:00,1.7412,1.74216,1.74052,1.74106,11042170007.0
2005-11-08 19:00:00,1.74105,1.74298,1.7405,1.74125,9089899979.0
2005-11-08 19:30:00,1.74129,1.74211,1.74061,1.74195,8074849998.0
2005-11-08 20:00:00,1.74189,1.74264,1.74162,1.74252,6492963986.0
2005-11-08 20:30:00,1.74251,1.74388,1.74248,1.74357,9768419992.0
2005-11-08 21:00:00,1.74351,1.74372,1.74251,1.74358,5129449995.0
2005-11-08 21:30:00,1.74348,1.74388,1.74288,1.74358,3705700002.0
2005-11-08 22:00:00,1.74356,1.74364,1.74234,1.74289,3727569994.0
2005-11-08 22:30:00,1.74299,1.74336,1.74217,1.74284,2509000003.0
2005-11-08 23:00:00,1.74276,1.74347,1.74254,1.74332,1368349994.0
2005-11-08 23:30:00,1.74327,1.74406,1.74257,1.74405,1241750003.0
2005-11-09 00:00:00,1.74398,1.74559,1.74348,1.74448,2027899995.0
2005-11-09 00:30:00,1.74424,1.74424,1.74313,1.74369,2066499987.0
2005-11-09 01:00:00,1.74365,1.74404,1.74241,1.743,1695899997.0
2005-11-09 01:30:00,1.74306,1.74328,1.74231,1.74235,1638699999.0
2005-11-09 02:00:00,1.74229,1.74238,1.74142,1.74179,1536500002.0
2005-11-09 02:30:00,1.74171,1.74261,1.74147,1.74218,1501399997.0
2005-11-09 03:00:00,1.74217,1.74297,1.74178,1.74257,1579600003.0
2005-11-09 03:30:00,1.74256,1.74323,1.74203,1.74296,1644669999.0
2005-11-09 04:00:00,1.74285,1.74291,1.74135,1.74205,1571699987.0
2005-11-09 04:30:00,1.74202,1.74216,1.74123,1.74125,1290250001.0
2005-11-09 05:00:00,1.74117,1.74273,1.74112,1.74268,1316000000.0
2005-11-09 05:30:00,1.7427,1.74275,1.74186,1.74214,1703699997.0
2005-11-09 06:00:00,1.74222,1.74238,1.74118,1.74228,1758999992.0
2005-11-09 06:30:00,1.7423,1.74283,1.74188,1.74188,1389599998.0
2005-11-09 07:00:00,1.74205,1.74232,1.74138,1.74221,1661999994.0
2005-11-09 07:30:00,1.74221,1.74221,1.74132,1.74199,1237550000.0
2005-11-09 08:00:00,1.74184,1.74253,1.74174,1.74208,1690199994.0
2005-11-09 08:30:00,1.74212,1.7437,1.7416,1.74349,1826400002.0
2005-11-09 09:00:00,1.74347,1.74425,1.7431,1.74389,1817699997.0
2005-11-09 09:30:00,1.74383,1.74401,1.74194,1.74255,1599600002.0
2005-11-09 10:00:00,1.74245,1.74292,1.74154,1.74255,1686169998.0
2005-11-09 10:30:00,1.74279,1.74336,1.74139,1.7424,1936899997.0
2005-11-09 11:00:00,1.74228,1.74304,1.74223,1.74246,2015399993.0
2005-11-09 11:30:00,1.74226,1.74226,1.73912,1.73968,2093299996.0
2005-11-09 12:00:00,1.7398,1.74059,1.73895,1.73943,1659899992.0
2005-11-09 12:30:00,1.73941,1.74017,1.7379,1.73879,1968399990.0
2005-11-09 13:00:00,1.73893,1.73893,1.73636,1.73682,1840000001.0
2005-11-09 13:30:00,1.73685,1.73775,1.73609,1.73697,2066020000.0
2005-11-09 14:00:00,1.73695,1.73924,1.73688,1.73882,1633399998.0
2005-11-09 14:30:00,1.73899,1.73979,1.73736,1.7374,1972000004.0
2005-11-09 15:00:00,1.73741,1.7403,1.7374,1.74002,1861699995.0
2005-11-09 15:30:00,1.73989,1.74437,1.73963,1.74419,2041599995.0
2005-11-09 16:00:00,1.74435,1.74578,1.73994,1.74033,2000549999.0
2005-11-09 16:30:00,1.74012,1.74051,1.73798,1.73979,2173399994.0
2005-11-09 17:00:00,1.73963,1.74118,1.73778,1.73778,1740899994.0
2005-11-09 17:30:00,1.73782,1.74049,1.73777,1.74013,1866000000.0
2005-11-09 18:00:00,1.74013,1.7407,1.73865,1.7407,22246569976.0
2005-11-09 18:30:00,1.74072,1.74245,1.73924,1.74057,11040099999.0
2005-11-09 19:00:00,1.74051,1.7408,1.73773,1.73831,8928799992.0
2005-11-09 19:30:00,1.73827,1.73834,1.73731,1.73785,8360069983.0
2005-11-09 20:00:00,1.7378,1.74174,1.73754,1.7406,6616300006.0
2005-11-09 20:30:00,1.74061,1.74254,1.74058,1.74246,9716599992.0
2005-11-09 21:00:00,1.74255,1.74415,1.74255,1.74364,5116149984.0
2005-11-09 21:30:00,1.74368,1.7443,1.74318,1.74342,3979350000.0
2005-11-09 22:00:00,1.74337,1.7435,1.74244,1.74297,3369946985.0
2005-11-09 22:30:00,1.74301,1.74375,1.74274,1.74326,2597299996.0
2005-11-09 23:00:00,1.74301,1.7435,1.74234,1.74253,1378169995.0
2005-11-09 23:30:00,1.74247,1.74345,1.74243,1.74325,1117000001.0
2005-11-10 00:00:00,1.7429,1.74338,1.74219,1.74323,1954000000.0
2005-11-10 00:30:00,1.74345,1.74375,1.74294,1.74332,1545799997.0
2005-11-10 01:00:00,1.74325,1.74416,1.74261,1.74374,1589200003.0
2005-11-10 01:30:00,1.74373,1.74405,1.74287,1.74345,1409070006.0
2005-11-10 02:00:00,1.74345,1.74349,1.74258,1.74325,1582720003.0
2005-11-10 02:30:00,1.74317,1.74318,1.74161,1.74215,1533599998.0
2005-11-10 03:00:00,1.74223,1.74333,1.74223,1.743,1110599998.0
2005-11-10 03:30:00,1.74305,1.74305,1.74167,1.74268,1349599997.0
2005-11-10 04:00:00,1.74265,1.7431,1.74258,1.74295,1545799992.0
2005-11-10 04:30:00,1.74292,1.74292,1.7422,1.74244,1596499998.0
2005-11-10 05:00:00,1.74252,1.74305,1.74212,1.74268,1383100006.0
2005-11-10 05:30:00,1.74269,1.74272,1.74165,1.74201,1634669996.0
2005-11-10 06:00:00,1.74199,1.74199,1.74066,1.74067,1917500007.0
2005-11-10 06:30:00,1.74053,1.74103,1.74025,1.7406,1288900005.0
2005-11-10 07:00:00,1.7408,1.7414,1.74022,1.74132,1490799999.0
2005-11-10 07:30:00,1.74137,1.74159,1.74047,1.74075,1513399999.0
2005-11-10 08:00:00,1.74067,1.74187,1.74034,1.74176,1866399995.0
2005-11-10 08:30:00,1.7416,1.74233,1.74119,1.74222,1750896994.0
2005-11-10 09:00:00,1.74218,1.74253,1.74129,1.74236,1867700001.0
2005-11-10 09:30:00,1.74226,1.74345,1.74178,1.74327,1636770000.0
2005-11-10 10:00:00,1.74325,1.74368,1.7425,1.74251,1970369998.0
2005-11-10 10:30:00,1.7426,1.74786,1.74214,1.74649,1848299994.0
2005-11-10 11:00:00,1.74647,1.74712,1.74593,1.74598,2054700001.0
2005-11-10 11:30:00,1.74595,1.74688,1.74397,1.74688,1999246996.0
2005-11-10 12:00:00,1.7469,1.74901,1.74614,1.74874,1746120004.0
2005-11-10 12:30:00,1.74863,1.74939,1.7469,1.74811,1879349996.0
2005-11-10 13:00:00,1.74832,1.74881,1.74788,1.7482,1949600003.0
2005-11-10 13:30:00,1.74822,1.75003,1.74784,1.7483,1750499997.0
2005-11-10 14:00:00,1.74847,1.74939,1.74643,1.74703,1621550001.0
2005-11-10 14:30:00,1.74711,1.7489,1.74632,1.74821,1908899998.0
2005-11-10 15:00:00,1.74813,1.74909,1.7476,1.74801,2106500000.0
2005-11-10 15:30:00,1.75045,1.75117,1.74609,1.74701,2247200002.0
2005-11-10 16:00:00,1.74717,1.74828,1.7439,1.74763,1954099999.0
2005-11-10 16:30:00,1.7475,1.74781,1.74408,1.74418,2043599995.0
2005-11-10 17:00:00,1.74401,1.74585,1.74214,1.7457,2088899995.0
2005-11-10 17:30:00,1.74564,1.74765,1.74447,1.74681,1977750001.0
2005-11-10 18:00:00,1.74695,1.74707,1.74511,1.74547,22179269997.0
2005-11-10 18:30:00,1.74545,1.74667,1.74434,1.74596,10935349990.0
2005-11-10 19:00:00,1.74594,1.74741,1.74586,1.74694,9183299994.0
2005-11-10 19:30:00,1.74702,1.74799,1.74662,1.74674,7693849989.0
2005-11-10 20:00:00,1.74668,1.74675,1.74489,1.7456,6376019993.0
2005-11-10 20:30:00,1.74559,1.74605,1.74515,1.74562,9256749981.0
2005-11-10 21:00:00,1.74559,1.74602,1.74455,1.74478,5033649989.0
2005-11-10 21:30:00,1.74473,1.74491,1.74078,1.74088,3942620003.0
2005-11-10 22:00:00,1.74153,1.74233,1.7396,1.74042,3539550002.0
2005-11-10 22:30:00,1.74051,1.74095,1.74005,1.74027,2320900003.0
2005-11-10 23:00:00,1.74026,1.74093,1.74006,1.74041,1702500004.0
2005-11-10 23:30:00,1.74045,1.74093,1.74028,1.74093,1234499997.0
2005-11-11 00:00:00,1.74103,1.74119,1.74001,1.74061,2177799990.0
2005-11-11 00:30:00,1.74067,1.74088,1.74006,1.74068,1756950002.0
2005-11-11 01:00:00,1.74079,1.74156,1.7404,1.74147,1440100003.0
2005-11-11 01:30:00,1.7413,1.74222,1.73917,1.73917,1543299994.0
2005-11-11 02:00:00,1.73907,1.74157,1.73898,1.74043,1538599995.0
2005-11-11 02:30:00,1.74058,1.74135,1.73987,1.74015,1541400003.0
2005-11-11 03:00:00,1.74015,1.74133,1.74001,1.7409,1317700000.0
2005-11-11 03:30:00,1.74089,1.74226,1.74089,1.7422,1773099999.0
2005-11-11 04:00:00,1.74217,1.74235,1.74125,1.74186,1719899995.0
2005-11-11 04:30:00,1.74177,1.74267,1.74166,1.74262,1264099999.0
2005-11-11 05:00:00,1.74265,1.74308,1.7409,1.7415,1408199999.0
2005-11-11 05:30:00,1.7415,1.74272,1.7413,1.74267,1450699999.0
2005-11-11 06:00:00,1.74274,1.74278,1.74176,1.7422,1718500001.0
2005-11-11 06:30:00,1.74217,1.74303,1.7416,1.74282,1264900001.0
2005-11-11 07:00:00,1.74289,1.74289,1.74093,1.74133,1512899996.0
2005-11-11 07:30:00,1.74127,1.74146,1.74052,1.74117,1322499997.0
2005-11-11 08:00:00,1.741,1.74268,1.74083,1.7423,1905699991.0
2005-11-11 08:30:00,1.74218,1.74297,1.7419,1.74291,1475400001.0
2005-11-11 09:00:00,1.74288,1.74333,1.74223,1.74263,1701600005.0
2005-11-11 09:30:00,1.7426,1.74262,1.74099,1.74241,1898599994.0
2005-11-11 10:00:00,1.74248,1.74318,1.74184,1.74184,1827099993.0
2005-11-11 10:30:00,1.74186,1.74225,1.74117,1.74166,1852750002.0
2005-11-11 11:00:00,1.74169,1.74174,1.73859,1.73868,2100400010.0
2005-11-11 11:30:00,1.73855,1.7405,1.73839,1.74006,2142569992.0
2005-11-11 12:00:00,1.74005,1.74014,1.73868,1.74007,1790000001.0
2005-11-11 12:30:00,1.74013,1.7411,1.74003,1.74069,1772900000.0
2005-11-11 13:00:00,1.74075,1.74161,1.74041,1.741,1627200000.0
2005-11-11 13:30:00,1.74092,1.74092,1.73933,1.73967,1754269992.0
2005-11-11 14:00:00,1.7398,1.73981,1.73757,1.73779,1794600005.0
2005-11-11 14:30:00,1.7379,1.7384,1.73766,1.73787,1570249997.0
2005-11-11 15:00:00,1.73788,1.73928,1.73761,1.73902,1848949993.0
2005-11-11 15:30:00,1.739,1.74032,1.73877,1.74023,1948749998.0
2005-11-11 16:00:00,1.74027,1.74049,1.73958,1.74022,1827369995.0
2005-11-11 16:30:00,1.74015,1.74107,1.73968,1.7401,2060100000.0
2005-11-11 17:00:00,1.73999,1.74068,1.73855,1.73865,1860046992.0
2005-11-11 17:30:00,1.73856,1.74055,1.73818,1.74038,1574799995.0
2005-11-11 18:00:00,1.74022,1.74022,1.73885,1.7389,22330199980.0
2005-11-11 18:30:00,1.73891,1.74069,1.73891,1.73958,10590550001.0
2005-11-11 19:00:00,1.73961,1.73998,1.739,1.7396,8731900011.0
2005-11-11 19:30:00,1.73955,1.73965,1.73838,1.73858,7954369999.0
2005-11-11 20:00:00,1.7385,1.73953,1.73836,1.73898,6506700011.0
2005-11-11 20:30:00,1.739,1.74042,1.73863,1.73977,9741150003.0
2005-11-11 21:00:00,1.73975,1.73985,1.73925,1.73942,5300519978.0
2005-11-11 21:30:00,1.73945,1.73976,1.7393,1.73935,3546800002.0
2005-11-11 22:00:00,1.7394,1.74025,1.73927,1.74005,3292196982.0
2005-11-11 22:30:00,1.74008,1.74192,1.73981,1.74192,2229099989.0
2005-11-11 23:00:00,1.74184,1.74184,1.74123,1.74144,1474170000.0
2005-11-11 23:30:00,1.74143,1.74148,1.74064,1.74145,1091799995.0
2005-11-14 00:00:00,1.7422,1.7422,1.7418,1.7422,790900000.0
2005-11-14 00:30:00,1.7422,1.7424,1.7418,1.7424,1653700000.0
2005-11-14 01:00:00,1.7421,1.7426,1.7417,1.7419,2157000000.0
2005-11-14 01:30:00,1.742,1.7421,1.74,1.7404,2157000000.0
2005-11-14 02:00:00,1.74212,1.74232,1.74139,1.74197,1695600005.0
2005-11-14 02:30:00,1.74187,1.74189,1.7396,1.74032,1621099994.0
2005-11-14 03:00:00,1.74034,1.7417,1.74031,1.7411,1619599995.0
2005-11-14 03:30:00,1.74115,1.74242,1.74065,1.74231,1259699998.0
2005-11-14 04:00:00,1.74218,1.74253,1.74189,1.74245,1635246992.0
2005-11-14 04:30:00,1.74238,1.74238,1.7416,1.74218,1215849997.0
2005-11-14 05:00:00,1.74225,1.74226,1.74105,1.7418,1202549996.0
2005-11-14 05:30:00,1.74157,1.74276,1.74105,1.74263,1423469991.0
2005-11-14 06:00:00,1.74269,1.74517,1.74269,1.7444,1707200000.0
2005-11-14 06:30:00,1.74431,1.74525,1.74419,1.74484,1722699999.0
2005-11-14 07:00:00,1.74457,1.74512,1.74425,1.7446,1630549996.0
2005-11-14 07:30:00,1.74469,1.74521,1.74413,1.7443,1753000004.0
2005-11-14 08:00:00,1.7441,1.74527,1.7441,1.74474,1880400002.0
2005-11-14 08:30:00,1.74468,1.74475,1.74383,1.74392,1629119997.0
2005-11-14 09:00:00,1.74397,1.7444,1.74285,1.74353,1619899998.0
2005-11-14 09:30:00,1.74347,1.74492,1.74332,1.74371,1426299998.0
2005-11-14 10:00:00,1.74372,1.74497,1.74342,1.74432,1749399999.0
2005-11-14 10:30:00,1.7444,1.74742,1.74431,1.74691,2143000000.0
2005-11-14 11:00:00,1.74683,1.74943,1.74676,1.7487,2014399995.0
2005-11-14 11:30:00,1.74862,1.74909,1.74735,1.74802,2056949997.0
2005-11-14 12:00:00,1.74803,1.74826,1.74644,1.74675,1733769997.0
2005-11-14 12:30:00,1.74687,1.74691,1.7449,1.74615,1806146989.0
2005-11-14 13:00:00,1.74607,1.74648,1.74439,1.74513,1758800001.0
2005-11-14 13:30:00,1.74502,1.74545,1.74356,1.74375,1860700006.0
2005-11-14 14:00:00,1.74385,1.74422,1.7432,1.74329,1749699992.0
2005-11-14 14:30:00,1.74337,1.74345,1.74084,1.74084,1928699997.0
2005-11-14 15:00:00,1.74081,1.74105,1.73622,1.73643,2038799991.0
2005-11-14 15:30:00,1.73652,1.73839,1.7364,1.7377,1775999997.0
2005-11-14 16:00:00,1.73782,1.73839,1.73738,1.73738,2085600005.0
2005-11-14 16:30:00,1.73728,1.7389,1.73724,1.73791,2001520007.0
2005-11-14 17:00:00,1.73804,1.73808,1.73612,1.73627,2222199991.0
2005-11-14 17:30:00,1.73621,1.73824,1.73471,1.73798,1663300001.0
2005-11-14 18:00:00,1.73807,1.73816,1.73633,1.73651,21974706970.0
2005-11-14 18:30:00,1.73652,1.73652,1.73417,1.73451,10870519971.0
2005-11-14 19:00:00,1.73458,1.73602,1.73446,1.7352,9162269985.0
2005-11-14 19:30:00,1.73522,1.73697,1.73522,1.73683,7631464000.0
2005-11-14 20:00:00,1.73692,1.7392,1.73674,1.73852,6609543987.0
2005-11-14 20:30:00,1.7385,1.73911,1.73764,1.73764,9623949984.0
2005-11-14 21:00:00,1.73758,1.73798,1.73689,1.73748,5062170008.0
2005-11-14 21:30:00,1.73744,1.73744,1.73697,1.73697,3765950018.0
2005-11-14 22:00:00,1.73703,1.73804,1.73701,1.73777,3251519995.0
2005-11-14 22:30:00,1.73778,1.73786,1.73744,1.73765,2216099991.0
2005-11-14 23:00:00,1.7376,1.73814,1.73744,1.73744,1177396993.0
2005-11-14 23:30:00,1.73741,1.73745,1.73635,1.73675,1253400001.0
2005-11-15 00:00:00,1.73675,1.73696,1.73548,1.73608,2185300005.0
2005-11-15 00:30:00,1.73613,1.73725,1.73582,1.7372,1851000001.0
2005-11-15 01:00:00,1.73711,1.73815,1.73704,1.7376,1345100002.0
2005-11-15 01:30:00,1.73765,1.73778,1.73685,1.7371,1597499993.0
2005-11-15 02:00:00,1.7371,1.73914,1.73697,1.73859,1441299997.0
2005-11-15 02:30:00,1.73852,1.73917,1.73806,1.73909,1576899996.0
2005-11-15 03:00:00,1.73916,1.73943,1.73846,1.73848,1343599999.0
2005-11-15 03:30:00,1.73855,1.73855,1.73737,1.73795,1455699993.0
2005-11-15 04:00:00,1.7379,1.73835,1.73731,1.73795,1852200000.0
2005-11-15 04:30:00,1.73795,1.73824,1.7373,1.73792,1017099997.0
2005-11-15 05:00:00,1.73805,1.73805,1.7369,1.73749,1138099995.0
2005-11-15 05:30:00,1.7377,1.73815,1.73694,1.7378,1391999995.0
2005-11-15 06:00:00,1.73785,1.7387,1.73759,1.73823,1454000006.0
2005-11-15 06:30:00,1.7382,1.7384,1.73718,1.7376,1325300015.0
2005-11-15 07:00:00,1.73779,1.73785,1.73678,1.73785,1451349996.0
2005-11-15 07:30:00,1.73785,1.73785,1.73638,1.73653,1306299998.0
2005-11-15 08:00:00,1.73653,1.73752,1.73647,1.73735,1725000000.0
2005-11-15 08:30:00,1.73692,1.73802,1.73679,1.73732,1539919995.0
2005-11-15 09:00:00,1.73732,1.73931,1.73702,1.73714,1676500011.0
2005-11-15 09:30:00,1.73716,1.73888,1.73656,1.73837,1839500006.0
2005-11-15 10:00:00,1.73832,1.7395,1.73787,1.73837,1962599995.0
2005-11-15 10:30:00,1.73843,1.73931,1.73756,1.73774,2082850004.0
2005-11-15 11:00:00,1.73778,1.73862,1.73753,1.73837,1989170010.0
2005-11-15 11:30:00,1.73798,1.73798,1.73545,1.73575,2274600002.0
2005-11-15 12:00:00,1.73573,1.73578,1.73246,1.7325,1948146990.0
2005-11-15 12:30:00,1.73249,1.73314,1.73194,1.73239,2262949990.0
2005-11-15 13:00:00,1.73237,1.73368,1.7317,1.73318,1852199996.0
2005-11-15 13:30:00,1.73313,1.7334,1.73169,1.73176,2012999997.0
2005-11-15 14:00:00,1.73177,1.73189,1.73042,1.7316,1746050003.0
2005-11-15 14:30:00,1.73163,1.73289,1.73069,1.73286,1972870005.0
2005-11-15 15:00:00,1.73295,1.73452,1.73248,1.73447,2083649989.0
2005-11-15 15:30:00,1.73388,1.73591,1.73116,1.73385,2008199995.0
2005-11-15 16:00:00,1.73373,1.73483,1.73327,1.73386,1991900006.0
2005-11-15 16:30:00,1.7338,1.73544,1.73318,1.73361,1885099996.0
2005-11-15 17:00:00,1.73345,1.73616,1.73096,1.73538,1981799987.0
2005-11-15 17:30:00,1.73521,1.73527,1.73192,1.7326,1599300000.0
2005-11-15 18:00:00,1.73262,1.73661,1.73227,1.73661,23081856977.0
2005-11-15 18:30:00,1.73665,1.73839,1.73562,1.73608,10477920007.0
2005-11-15 19:00:00,1.73605,1.73737,1.7359,1.7361,8993396985.0
2005-11-15 19:30:00,1.7361,1.73637,1.73294,1.73328,8257900008.0
2005-11-15 20:00:00,1.73321,1.73491,1.7331,1.7342,6659200003.0
2005-11-15 20:30:00,1.73422,1.73464,1.73416,1.7343,9508390017.0
2005-11-15 21:00:00,1.73422,1.73434,1.73198,1.73215,5173120006.0
2005-11-15 21:30:00,1.7323,1.73327,1.73216,1.73304,3886549996.0
2005-11-15 22:00:00,1.73307,1.73455,1.73262,1.73408,3415149996.0
2005-11-15 22:30:00,1.73412,1.73585,1.73412,1.73565,2514719994.0
2005-11-15 23:00:00,1.73569,1.73582,1.73435,1.73472,1753300003.0
2005-11-15 23:30:00,1.73476,1.73517,1.73434,1.73505,1376300002.0
2005-11-16 00:00:00,1.73503,1.73525,1.7344,1.73446,1388200001.0
2005-11-16 00:30:00,1.7351,1.73515,1.73425,1.73467,1649970002.0
2005-11-16 01:00:00,1.73468,1.73572,1.73468,1.73555,1501900000.0
2005-11-16 01:30:00,1.73557,1.73638,1.73537,1.736,1208600001.0
2005-11-16 02:00:00,1.73601,1.73665,1.73565,1.7359,1595400003.0
2005-11-16 02:30:00,1.73584,1.73592,1.73504,1.73509,1611549999.0
2005-11-16 03:00:00,1.73495,1.73544,1.73455,1.7352,1636999996.0
2005-11-16 03:30:00,1.73525,1.73559,1.73459,1.73506,1452599998.0
2005-11-16 04:00:00,1.73502,1.73543,1.73463,1.73527,1480900001.0
2005-11-16 04:30:00,1.73522,1.73545,1.73508,1.73533,960400004.0
2005-11-16 05:00:00,1.73532,1.73568,1.73489,1.73492,1267200002.0
2005-11-16 05:30:00,1.7349,1.73505,1.73441,1.7345,1459299998.0
2005-11-16 06:00:00,1.73458,1.73463,1.73309,1.73325,1610319996.0
2005-11-16 06:30:00,1.73333,1.73378,1.73313,1.7335,1122299995.0
2005-11-16 07:00:00,1.7336,1.73366,1.73324,1.73345,1372600000.0
2005-11-16 07:30:00,1.73341,1.73415,1.73308,1.73409,1648150001.0
2005-11-16 08:00:00,1.73408,1.73462,1.73372,1.73389,1804950006.0
2005-11-16 08:30:00,1.73388,1.73392,1.73338,1.7335,1609999989.0
2005-11-16 09:00:00,1.73347,1.73508,1.73324,1.73448,1641649993.0
2005-11-16 09:30:00,1.73441,1.73503,1.73355,1.73402,1616300003.0
2005-11-16 10:00:00,1.73403,1.73539,1.73389,1.73532,2122800002.0
2005-11-16 10:30:00,1.73543,1.73588,1.73482,1.7349,2143199998.0
2005-11-16 11:00:00,1.73482,1.73482,1.73376,1.73431,1770999990.0
2005-11-16 11:30:00,1.73422,1.73502,1.73323,1.73417,2139449996.0
2005-11-16 12:00:00,1.73413,1.73418,1.73024,1.73083,1850299993.0
2005-11-16 12:30:00,1.73068,1.73083,1.72423,1.72465,2023916982.0
2005-11-16 13:00:00,1.7246,1.72645,1.72383,1.72383,1911199998.0
2005-11-16 13:30:00,1.72382,1.72569,1.72378,1.72516,2124500007.0
2005-11-16 14:00:00,1.72503,1.72617,1.72503,1.72575,1540399990.0
2005-11-16 14:30:00,1.72577,1.72606,1.72511,1.72579,1928947000.0
2005-11-16 15:00:00,1.72578,1.72592,1.72436,1.72451,1837269997.0
2005-11-16 15:30:00,1.72447,1.72581,1.72339,1.72525,1965799996.0
2005-11-16 16:00:00,1.72501,1.72501,1.71903,1.72016,2219100001.0
2005-11-16 16:30:00,1.71998,1.72013,1.71548,1.7156,2083999999.0
2005-11-16 17:00:00,1.71554,1.71698,1.71481,1.71535,1834749992.0
2005-11-16 17:30:00,1.71542,1.71653,1.71367,1.71486,1729899989.0
2005-11-16 18:00:00,1.71468,1.71906,1.71468,1.71777,22771150015.0
2005-11-16 18:30:00,1.71776,1.71862,1.71587,1.71612,10603133975.0
2005-11-16 19:00:00,1.71623,1.71704,1.71558,1.71658,9363449992.0
2005-11-16 19:30:00,1.71664,1.71816,1.71656,1.71752,8159369992.0
2005-11-16 20:00:00,1.71752,1.71864,1.71738,1.71822,6597400007.0
2005-11-16 20:30:00,1.71818,1.71842,1.71784,1.71794,9265699985.0
2005-11-16 21:00:00,1.71786,1.71791,1.71672,1.71759,4687593981.0
2005-11-16 21:30:00,1.71755,1.71788,1.71597,1.71759,3838599984.0
2005-11-16 22:00:00,1.71759,1.71794,1.71701,1.71743,3291200000.0
2005-11-16 22:30:00,1.71745,1.71776,1.717,1.71705,2377900002.0
2005-11-16 23:00:00,1.71693,1.71695,1.71607,1.71644,1802000002.0
2005-11-16 23:30:00,1.71653,1.71678,1.71586,1.71615,1365099999.0
2005-11-17 00:00:00,1.71612,1.71695,1.7157,1.71695,1949599999.0
2005-11-17 00:30:00,1.71691,1.71801,1.71678,1.71758,1348200008.0
2005-11-17 01:00:00,1.71746,1.71793,1.71674,1.7168,1423049994.0
2005-11-17 01:30:00,1.71685,1.71839,1.71675,1.7183,1198669997.0
2005-11-17 02:00:00,1.71831,1.71903,1.71822,1.71903,1663999997.0
2005-11-17 02:30:00,1.71907,1.71961,1.71841,1.71849,1561749989.0
2005-11-17 03:00:00,1.71847,1.71865,1.7177,1.7179,1267900002.0
2005-11-17 03:30:00,1.71795,1.71804,1.7174,1.71768,1554900000.0
2005-11-17 04:00:00,1.71757,1.71787,1.71637,1.71639,1854649999.0
2005-11-17 04:30:00,1.71639,1.71737,1.71501,1.71605,1661100003.0
2005-11-17 05:00:00,1.71602,1.71752,1.71585,1.7175,1326899992.0
2005-11-17 05:30:00,1.71751,1.71866,1.71745,1.71777,1726569998.0
2005-11-17 06:00:00,1.71773,1.71858,1.71748,1.71781,1457099997.0
2005-11-17 06:30:00,1.71774,1.7182,1.71694,1.71752,1584399993.0
2005-11-17 07:00:00,1.71761,1.71799,1.71712,1.71799,1649849996.0
2005-11-17 07:30:00,1.71804,1.7184,1.7175,1.71763,1269700002.0
2005-11-17 08:00:00,1.71753,1.71763,1.71687,1.7173,1612899993.0
2005-11-17 08:30:00,1.7173,1.71797,1.71704,1.71707,1452200005.0
2005-11-17 09:00:00,1.71716,1.71896,1.71686,1.71688,1758199999.0
2005-11-17 09:30:00,1.71658,1.71838,1.71533,1.7178,1726700002.0
2005-11-17 10:00:00,1.71758,1.71765,1.71588,1.71752,1681649996.0
2005-11-17 10:30:00,1.71753,1.71976,1.71741,1.71862,1921900001.0
2005-11-17 11:00:00,1.71863,1.72144,1.71854,1.72102,1808400000.0
2005-11-17 11:30:00,1.72085,1.72182,1.71888,1.71929,2445199998.0
2005-11-17 12:00:00,1.71922,1.71948,1.71689,1.71806,1829199996.0
2005-11-17 12:30:00,1.71793,1.71858,1.7175,1.71789,1850096989.0
2005-11-17 13:00:00,1.71783,1.71895,1.71732,1.71881,1960799995.0
2005-11-17 13:30:00,1.71878,1.71911,1.71797,1.71845,2139099978.0
2005-11-17 14:00:00,1.71843,1.72002,1.71834,1.71916,1641366996.0
2005-11-17 14:30:00,1.71907,1.72059,1.71866,1.71936,2048570000.0
2005-11-17 15:00:00,1.71931,1.72025,1.71874,1.71903,1980600001.0
2005-11-17 15:30:00,1.71923,1.72024,1.71767,1.71792,1870100000.0
2005-11-17 16:00:00,1.71791,1.71987,1.71621,1.71985,2151799998.0
2005-11-17 16:30:00,1.71983,1.72039,1.71721,1.71797,2027900003.0
2005-11-17 17:00:00,1.71788,1.7202,1.71787,1.71961,1972850001.0
2005-11-17 17:30:00,1.71957,1.72085,1.71903,1.72028,1890570009.0
2005-11-17 18:00:00,1.72045,1.72116,1.7193,1.71955,23026386970.0
2005-11-17 18:30:00,1.71952,1.72026,1.71831,1.71864,11122269984.0
2005-11-17 19:00:00,1.71867,1.71992,1.71814,1.71853,9432549976.0
2005-11-17 19:30:00,1.71848,1.71943,1.71792,1.71828,7867470023.0
2005-11-17 20:00:00,1.7182,1.72225,1.7182,1.72099,6241819999.0
2005-11-17 20:30:00,1.72103,1.72216,1.72051,1.72101,9641469980.0
2005-11-17 21:00:00,1.72094,1.72162,1.71888,1.71893,5067550002.0
2005-11-17 21:30:00,1.71885,1.72024,1.71852,1.72007,4139399988.0
2005-11-17 22:00:00,1.72005,1.72006,1.71873,1.71926,3235950005.0
2005-11-17 22:30:00,1.71926,1.71926,1.71851,1.71905,2403800004.0
2005-11-17 23:00:00,1.71896,1.71963,1.71873,1.7196,1806600000.0
2005-11-17 23:30:00,1.7196,1.71995,1.71881,1.71895,1198599999.0
2005-11-18 00:00:00,1.71893,1.71899,1.71768,1.71775,2262199999.0
2005-11-18 00:30:00,1.71895,1.71895,1.71792,1.7182,1051299994.0
2005-11-18 01:00:00,1.71818,1.71922,1.71809,1.71911,1318199998.0
2005-11-18 01:30:00,1.71929,1.71958,1.71895,1.71928,1415400000.0
2005-11-18 02:00:00,1.71932,1.72046,1.71927,1.72025,1477599994.0
2005-11-18 02:30:00,1.7202,1.72052,1.71919,1.71944,1584700003.0
2005-11-18 03:00:00,1.71952,1.72034,1.7195,1.71993,1446199995.0
2005-11-18 03:30:00,1.71998,1.72027,1.71895,1.71922,1558699996.0
2005-11-18 04:00:00,1.71928,1.71961,1.71902,1.71914,1475900003.0
2005-11-18 04:30:00,1.71915,1.71955,1.71813,1.7187,1379099996.0
2005-11-18 05:00:00,1.71855,1.71876,1.71819,1.71827,1642570004.0
2005-11-18 05:30:00,1.71825,1.71825,1.71594,1.71654,1501400000.0
2005-11-18 06:00:00,1.71656,1.71671,1.7145,1.71637,1822099992.0
2005-11-18 06:30:00,1.71628,1.71667,1.71623,1.71641,1204999999.0
2005-11-18 07:00:00,1.71656,1.71718,1.71644,1.71695,1590096983.0
2005-11-18 07:30:00,1.71695,1.7182,1.71688,1.71777,1497500006.0
2005-11-18 08:00:00,1.71772,1.71783,1.71673,1.71673,1750900006.0
2005-11-18 08:30:00,1.71672,1.71716,1.71645,1.71688,1591600008.0
2005-11-18 09:00:00,1.71692,1.71729,1.7156,1.7161,1834300009.0
2005-11-18 09:30:00,1.7162,1.71707,1.71393,1.71444,2000699984.0
2005-11-18 10:00:00,1.71395,1.71395,1.71045,1.71108,1982849992.0
2005-11-18 10:30:00,1.71115,1.71323,1.71066,1.71143,2176969999.0
2005-11-18 11:00:00,1.7114,1.71289,1.70977,1.70987,2053200003.0
2005-11-18 11:30:00,1.70982,1.71203,1.70982,1.71132,2067750009.0
2005-11-18 12:00:00,1.71132,1.71238,1.71051,1.71172,1915800004.0
2005-11-18 12:30:00,1.71165,1.71253,1.7112,1.71194,1893300003.0
2005-11-18 13:00:00,1.71195,1.71329,1.71107,1.7127,1986699999.0
2005-11-18 13:30:00,1.71269,1.71332,1.71212,1.71215,2263800002.0
2005-11-18 14:00:00,1.71208,1.71333,1.71203,1.71278,1611699995.0
2005-11-18 14:30:00,1.71288,1.71546,1.71283,1.71431,2100699994.0
2005-11-18 15:00:00,1.71435,1.71455,1.71217,1.71247,1869949992.0
2005-11-18 15:30:00,1.71245,1.71577,1.71185,1.71417,1972149997.0
2005-11-18 16:00:00,1.71437,1.71972,1.71397,1.7194,2253369999.0
2005-11-18 16:30:00,1.71942,1.72225,1.71926,1.72005,2054100004.0
2005-11-18 17:00:00,1.71988,1.72051,1.71252,1.71367,1937346992.0
2005-11-18 17:30:00,1.71349,1.7146,1.71277,1.71325,1759900006.0
2005-11-18 18:00:00,1.71318,1.71537,1.71296,1.71444,22230840041.0
2005-11-18 18:30:00,1.71454,1.71693,1.71432,1.71437,10416919995.0
2005-11-18 19:00:00,1.7143,1.71577,1.71411,1.7147,9233999984.0
2005-11-18 19:30:00,1.71468,1.71658,1.71344,1.71563,7351696981.0
2005-11-18 20:00:00,1.7156,1.71729,1.71525,1.71712,6536420000.0
2005-11-18 20:30:00,1.71721,1.7179,1.71627,1.71681,9162099982.0
2005-11-18 21:00:00,1.71688,1.71747,1.71642,1.71701,5144317006.0
2005-11-18 21:30:00,1.71698,1.71739,1.71629,1.71654,3871600006.0
2005-11-18 22:00:00,1.71656,1.71706,1.71605,1.71675,3655969996.0
2005-11-18 22:30:00,1.71679,1.71775,1.71633,1.71755,2220370000.0
2005-11-18 23:00:00,1.71745,1.71778,1.71674,1.71732,1455899997.0
2005-11-18 23:30:00,1.71733,1.71782,1.71677,1.71725,1698899996.0
2005-11-21 00:00:00,1.7169,1.7172,1.7166,1.717,679800000.0
2005-11-21 00:30:00,1.717,1.717,1.7161,1.7169,648900000.0
2005-11-21 01:00:00,1.7168,1.717,1.7157,1.7159,834300000.0
2005-11-21 01:30:00,1.7157,1.7161,1.7153,1.7159,710700000.0
2005-11-21 02:00:00,1.71668,1.7168,1.71544,1.71562,1606799994.0
2005-11-21 02:30:00,1.71575,1.71615,1.71515,1.71568,1443500004.0
2005-11-21 03:00:00,1.71592,1.71624,1.71575,1.71576,1352400004.0
2005-11-21 03:30:00,1.71568,1.71568,1.71409,1.71475,1168799995.0
2005-11-21 04:00:00,1.71475,1.71682,1.71475,1.71673,1578800005.0
2005-11-21 04:30:00,1.71661,1.71661,1.71602,1.71612,1115599993.0
2005-11-21 05:00:00,1.71615,1.71755,1.71605,1.7175,1161899999.0
2005-11-21 05:30:00,1.7175,1.71787,1.71697,1.71762,1780400001.0
2005-11-21 06:00:00,1.71771,1.71782,1.71652,1.71747,1720169993.0
2005-11-21 06:30:00,1.71739,1.7176,1.71713,1.7173,1083450000.0
2005-11-21 07:00:00,1.71747,1.71787,1.71724,1.71775,1368499991.0
2005-11-21 07:30:00,1.71775,1.71831,1.71756,1.718,1520999993.0
2005-11-21 08:00:00,1.71789,1.71792,1.71655,1.71767,2043400000.0
2005-11-21 08:30:00,1.71765,1.71795,1.71666,1.71762,1932199998.0
2005-11-21 09:00:00,1.7176,1.71873,1.7175,1.7183,1725249998.0
2005-11-21 09:30:00,1.71825,1.71899,1.71695,1.71755,1537599993.0
2005-11-21 10:00:00,1.71745,1.72153,1.71551,1.72149,1765199996.0
2005-11-21 10:30:00,1.72141,1.72153,1.71859,1.71868,1596850000.0
2005-11-21 11:00:00,1.71862,1.72217,1.71861,1.71973,1705049993.0
2005-11-21 11:30:00,1.71968,1.72083,1.71919,1.72069,2431600006.0
2005-11-21 12:00:00,1.7206,1.7206,1.71976,1.71991,1811499996.0
2005-11-21 12:30:00,1.71991,1.72002,1.71778,1.7196,1959999995.0
2005-11-21 13:00:00,1.71956,1.7204,1.7191,1.7201,1826499997.0
2005-11-21 13:30:00,1.72013,1.72103,1.71933,1.71933,1954500003.0
2005-11-21 14:00:00,1.71907,1.72068,1.71896,1.72019,1462749994.0
2005-11-21 14:30:00,1.7202,1.72075,1.71983,1.7202,1823000004.0
2005-11-21 15:00:00,1.72024,1.72095,1.71759,1.71804,1906550007.0
2005-11-21 15:30:00,1.71812,1.72152,1.71812,1.72112,1855470004.0
2005-11-21 16:00:00,1.72105,1.7243,1.72066,1.72281,1828570002.0
2005-11-21 16:30:00,1.72269,1.72348,1.72166,1.72247,1972500000.0
2005-11-21 17:00:00,1.72215,1.72324,1.71679,1.71982,2077150004.0
2005-11-21 17:30:00,1.71986,1.72029,1.7184,1.71849,1932699996.0
2005-11-21 18:00:00,1.71845,1.7199,1.71552,1.71655,22595839990.0
2005-11-21 18:30:00,1.71648,1.71722,1.71533,1.71608,10558163971.0
2005-11-21 19:00:00,1.71605,1.71795,1.71589,1.71776,9656550001.0
2005-11-21 19:30:00,1.71778,1.71868,1.7173,1.71744,8095199990.0
2005-11-21 20:00:00,1.7174,1.71832,1.71653,1.71707,6487199985.0
2005-11-21 20:30:00,1.71707,1.71782,1.7169,1.71732,9732793993.0
2005-11-21 21:00:00,1.71725,1.71824,1.71708,1.71787,4991046980.0
2005-11-21 21:30:00,1.71768,1.71838,1.71755,1.71778,3926550000.0
2005-11-21 22:00:00,1.7177,1.71797,1.71627,1.71747,3302799996.0
2005-11-21 22:30:00,1.71749,1.71785,1.71723,1.71767,2244400003.0
2005-11-21 23:00:00,1.71747,1.71809,1.71705,1.71705,1475399992.0
2005-11-21 23:30:00,1.71707,1.71719,1.71526,1.71535,1298399999.0
2005-11-22 00:00:00,1.71532,1.71595,1.71501,1.71515,2433699984.0
2005-11-22 00:30:00,1.7152,1.71546,1.71485,1.71492,1252700001.0
2005-11-22 01:00:00,1.71488,1.71539,1.71485,1.7152,1358399995.0
2005-11-22 01:30:00,1.71528,1.71549,1.71494,1.71543,1441799993.0
2005-11-22 02:00:00,1.71548,1.71687,1.71548,1.71675,1417570002.0
2005-11-22 02:30:00,1.7167,1.71675,1.71502,1.71621,1631500006.0
2005-11-22 03:00:00,1.71626,1.71667,1.71592,1.71626,1402199999.0
2005-11-22 03:30:00,1.71633,1.71675,1.71615,1.7165,1504999997.0
2005-11-22 04:00:00,1.7165,1.71661,1.71586,1.71636,1576699998.0
2005-11-22 04:30:00,1.71636,1.71665,1.71572,1.71592,1103899996.0
2005-11-22 05:00:00,1.71597,1.7162,1.71582,1.71592,1131646999.0
2005-11-22 05:30:00,1.71597,1.71612,1.71545,1.71588,1263599995.0
2005-11-22 06:00:00,1.71595,1.71658,1.71585,1.7165,1430350001.0
2005-11-22 06:30:00,1.71638,1.71691,1.71605,1.7167,1114399996.0
2005-11-22 07:00:00,1.7169,1.71711,1.71605,1.71615,1689899999.0
2005-11-22 07:30:00,1.71615,1.71654,1.71592,1.71639,1451700001.0
2005-11-22 08:00:00,1.7164,1.717,1.71628,1.71676,1494600004.0
2005-11-22 08:30:00,1.71678,1.71737,1.71648,1.71688,1514900003.0
2005-11-22 09:00:00,1.71692,1.71749,1.71548,1.71643,1708869995.0
2005-11-22 09:30:00,1.71642,1.71691,1.71533,1.71665,1677600004.0
2005-11-22 10:00:00,1.71653,1.71688,1.71471,1.7153,1706700003.0
2005-11-22 10:30:00,1.71511,1.71567,1.71139,1.71254,1843299997.0
2005-11-22 11:00:00,1.71237,1.71281,1.71065,1.71229,2049200001.0
2005-11-22 11:30:00,1.71226,1.71227,1.71046,1.71079,2015600001.0
2005-11-22 12:00:00,1.71083,1.71238,1.71081,1.71238,2179749993.0
2005-11-22 12:30:00,1.71236,1.71266,1.7112,1.71207,2017499997.0
2005-11-22 13:00:00,1.71195,1.71351,1.71114,1.71223,1827199998.0
2005-11-22 13:30:00,1.71215,1.71234,1.71141,1.71144,2069199990.0
2005-11-22 14:00:00,1.71135,1.7131,1.71059,1.71059,1723450001.0
2005-11-22 14:30:00,1.7106,1.7125,1.70947,1.71075,1886670001.0
2005-11-22 15:00:00,1.71072,1.71115,1.70808,1.7092,1945599997.0
2005-11-22 15:30:00,1.70917,1.70952,1.70828,1.709,1824000004.0
2005-11-22 16:00:00,1.70895,1.7095,1.70823,1.70946,1786999992.0
2005-11-22 16:30:00,1.70957,1.71062,1.70822,1.70875,1987049994.0
2005-11-22 17:00:00,1.70853,1.71026,1.70665,1.7077,2031899992.0
2005-11-22 17:30:00,1.70781,1.71303,1.70745,1.71125,1710970001.0
2005-11-22 18:00:00,1.71139,1.7147,1.71139,1.71341,22307739993.0
2005-11-22 18:30:00,1.71347,1.71408,1.71156,1.71346,11039999985.0
2005-11-22 19:00:00,1.7135,1.71558,1.71338,1.71383,9713600002.0
2005-11-22 19:30:00,1.71384,1.71614,1.71384,1.71399,7936850006.0
2005-11-22 20:00:00,1.71397,1.7145,1.7132,1.7132,6127289980.0
2005-11-22 20:30:00,1.71319,1.71476,1.71269,1.71441,9279509979.0
2005-11-22 21:00:00,1.71451,1.72344,1.71451,1.72136,5284099999.0
2005-11-22 21:30:00,1.72122,1.72291,1.72111,1.72127,4067499996.0
2005-11-22 22:00:00,1.72127,1.72231,1.72059,1.72223,3600446984.0
2005-11-22 22:30:00,1.72225,1.72231,1.72118,1.72165,2557169994.0
2005-11-22 23:00:00,1.72154,1.72194,1.72114,1.72184,1548100002.0
2005-11-22 23:30:00,1.72186,1.7225,1.72166,1.72205,1350046987.0
2005-11-23 00:00:00,1.72202,1.72237,1.72133,1.7221,2028150001.0
2005-11-23 00:30:00,1.72198,1.72247,1.72169,1.7222,1130100001.0
2005-11-23 01:00:00,1.72218,1.72231,1.72115,1.7223,1251900002.0
2005-11-23 01:30:00,1.72232,1.72232,1.72068,1.72082,1404899995.0
2005-11-23 02:00:00,1.72081,1.72085,1.71788,1.71825,1735699998.0
2005-11-23 02:30:00,1.7182,1.71863,1.71745,1.71851,1664799998.0
2005-11-23 03:00:00,1.7186,1.71928,1.71827,1.7189,1344300006.0
2005-11-23 03:30:00,1.71899,1.72062,1.71896,1.72015,1373300003.0
2005-11-23 04:00:00,1.72017,1.72103,1.72003,1.72017,1589450003.0
2005-11-23 04:30:00,1.72008,1.72016,1.71954,1.71959,1195099997.0
2005-11-23 05:00:00,1.71958,1.72005,1.71925,1.71987,1044399996.0
2005-11-23 05:30:00,1.7199,1.72055,1.71985,1.7205,1441370001.0
2005-11-23 06:00:00,1.72048,1.72246,1.72042,1.72235,1679900000.0
2005-11-23 06:30:00,1.72226,1.72228,1.72148,1.72179,1321699998.0
2005-11-23 07:00:00,1.72195,1.72237,1.72167,1.72231,1555500001.0
2005-11-23 07:30:00,1.72237,1.72313,1.72215,1.72308,1549199995.0
2005-11-23 08:00:00,1.72301,1.72575,1.72241,1.72478,1823199999.0
2005-11-23 08:30:00,1.7248,1.72535,1.72394,1.72473,1716550004.0
2005-11-23 09:00:00,1.72465,1.72546,1.72303,1.72412,1884296989.0
2005-11-23 09:30:00,1.72403,1.72529,1.72253,1.72495,1737600005.0
2005-11-23 10:00:00,1.72492,1.7253,1.7229,1.72352,1836969994.0
2005-11-23 10:30:00,1.72365,1.72402,1.72248,1.723,1734100001.0
2005-11-23 11:00:00,1.72293,1.72293,1.71982,1.71998,1941099994.0
2005-11-23 11:30:00,1.72,1.72252,1.72,1.722,2394399999.0
2005-11-23 12:00:00,1.72187,1.72476,1.72105,1.72388,1704699997.0
2005-11-23 12:30:00,1.7239,1.72541,1.7237,1.72404,1770870002.0
2005-11-23 13:00:00,1.72417,1.72419,1.71951,1.72002,2078269993.0
2005-11-23 13:30:00,1.71994,1.72084,1.71989,1.7206,1723899996.0
2005-11-23 14:00:00,1.72058,1.72182,1.72038,1.72142,1688499997.0
2005-11-23 14:30:00,1.72143,1.72148,1.7199,1.72043,1903950003.0
2005-11-23 15:00:00,1.7204,1.72052,1.7192,1.72037,1622999994.0
2005-11-23 15:30:00,1.72033,1.7234,1.72033,1.72202,1755199993.0
2005-11-23 16:00:00,1.72206,1.72429,1.72178,1.72368,1729449997.0
2005-11-23 16:30:00,1.72353,1.72394,1.72189,1.72268,2008899994.0
2005-11-23 17:00:00,1.7227,1.72345,1.72012,1.72102,1679399997.0
2005-11-23 17:30:00,1.72099,1.72159,1.72043,1.72106,1825300005.0
2005-11-23 18:00:00,1.72124,1.72158,1.71937,1.72042,22704100010.0
2005-11-23 18:30:00,1.72062,1.72157,1.71993,1.72106,10611599984.0
2005-11-23 19:00:00,1.7211,1.72173,1.72057,1.72117,9240816996.0
2005-11-23 19:30:00,1.72118,1.72228,1.72013,1.72118,8030750001.0
2005-11-23 20:00:00,1.72122,1.72173,1.72049,1.7211,6509369990.0
2005-11-23 20:30:00,1.7211,1.72295,1.72107,1.72252,9312349984.0
2005-11-23 21:00:00,1.72248,1.72361,1.72201,1.72298,5221049995.0
2005-11-23 21:30:00,1.723,1.72358,1.72269,1.72305,4114219977.0
2005-11-23 22:00:00,1.72308,1.72356,1.72287,1.72335,3273499997.0
2005-11-23 22:30:00,1.72337,1.72367,1.72305,1.72355,2314699992.0
2005-11-23 23:00:00,1.72335,1.72367,1.7229,1.72334,1473699993.0
2005-11-23 23:30:00,1.72329,1.72375,1.7227,1.72375,1102400000.0
2005-11-24 00:00:00,1.72372,1.72375,1.72246,1.72333,2214050003.0
2005-11-24 00:30:00,1.72333,1.72375,1.72271,1.72282,1946069996.0
2005-11-24 01:00:00,1.72278,1.72285,1.72178,1.722,1277800001.0
2005-11-24 01:30:00,1.72205,1.7222,1.72097,1.72149,1534200002.0
2005-11-24 02:00:00,1.72159,1.7216,1.72082,1.72125,1730599996.0
2005-11-24 02:30:00,1.72118,1.72367,1.72103,1.72353,1738200000.0
2005-11-24 03:00:00,1.72342,1.7235,1.72207,1.72258,1504400006.0
2005-11-24 03:30:00,1.72261,1.72318,1.72244,1.72318,1474699996.0
2005-11-24 04:00:00,1.72308,1.72333,1.72268,1.72333,1562200005.0
2005-11-24 04:30:00,1.72335,1.72345,1.72261,1.72283,1233099988.0
2005-11-24 05:00:00,1.72285,1.72297,1.7225,1.72268,1218999999.0
2005-11-24 05:30:00,1.72263,1.72294,1.72245,1.72268,1469700008.0
2005-11-24 06:00:00,1.72272,1.72296,1.72254,1.72271,1623796990.0
2005-11-24 06:30:00,1.7226,1.72282,1.72235,1.72258,1287869994.0
2005-11-24 07:00:00,1.72277,1.72314,1.72267,1.72282,1708950001.0
2005-11-24 07:30:00,1.72288,1.72289,1.72163,1.7217,1429949999.0
2005-11-24 08:00:00,1.7215,1.72198,1.72098,1.72114,1781100005.0
2005-11-24 08:30:00,1.72112,1.72127,1.71998,1.72015,1673699996.0
2005-11-24 09:00:00,1.72017,1.72252,1.71978,1.72252,1602249996.0
2005-11-24 09:30:00,1.72243,1.72345,1.72208,1.72333,1822299998.0
2005-11-24 10:00:00,1.72326,1.72367,1.72189,1.72219,2014750006.0
2005-11-24 10:30:00,1.72218,1.72351,1.72176,1.72351,1842150004.0
2005-11-24 11:00:00,1.72361,1.72478,1.72196,1.72459,1938089992.0
2005-11-24 11:30:00,1.72446,1.72447,1.72258,1.72307,2146249991.0
2005-11-24 12:00:00,1.723,1.72674,1.72244,1.7267,1747299996.0
2005-11-24 12:30:00,1.72684,1.72832,1.72621,1.72655,2014150001.0
2005-11-24 13:00:00,1.72661,1.72661,1.72381,1.72509,1713270003.0
2005-11-24 13:30:00,1.72506,1.72517,1.72368,1.72436,1904300003.0
2005-11-24 14:00:00,1.72446,1.72545,1.7244,1.7245,1804749996.0
2005-11-24 14:30:00,1.72447,1.72447,1.72354,1.72367,1705599991.0
2005-11-24 15:00:00,1.72362,1.72471,1.72356,1.72437,1838949999.0
2005-11-24 15:30:00,1.72431,1.7253,1.72388,1.72523,1629450001.0
2005-11-24 16:00:00,1.72528,1.72592,1.72419,1.7246,2028300007.0
2005-11-24 16:30:00,1.72458,1.72524,1.7234,1.72401,1863699993.0
2005-11-24 17:00:00,1.72393,1.72449,1.72352,1.72352,1629399998.0
2005-11-24 17:30:00,1.72339,1.72389,1.72334,1.72357,1612400002.0
2005-11-24 18:00:00,1.72367,1.72388,1.72153,1.72235,22334819981.0
2005-11-24 18:30:00,1.72235,1.72271,1.72162,1.72195,11027199996.0
2005-11-24 19:00:00,1.72198,1.72256,1.72139,1.72193,9216899996.0
2005-11-24 19:30:00,1.72186,1.72246,1.72137,1.72144,7967269992.0
2005-11-24 20:00:00,1.72141,1.72234,1.72141,1.7219,6381769986.0
2005-11-24 20:30:00,1.7219,1.72223,1.72145,1.72178,9531300007.0
2005-11-24 21:00:00,1.7218,1.72302,1.72175,1.72265,5052389975.0
2005-11-24 21:30:00,1.72265,1.72314,1.72229,1.72229,3999970008.0
2005-11-24 22:00:00,1.72233,1.72257,1.72205,1.72235,3503499993.0
2005-11-24 22:30:00,1.72237,1.72275,1.72225,1.72258,2074369999.0
2005-11-24 23:00:00,1.72235,1.72265,1.72215,1.72232,1479000007.0
2005-11-24 23:30:00,1.72232,1.72295,1.72199,1.72235,867746994.0
2005-11-25 00:00:00,1.72233,1.72278,1.72129,1.72165,1934299999.0
2005-11-25 00:30:00,1.72157,1.72214,1.72109,1.72168,1918500000.0
2005-11-25 01:00:00,1.72168,1.72227,1.72162,1.72217,1263599998.0
2005-11-25 01:30:00,1.72222,1.72235,1.72151,1.722,1363600003.0
2005-11-25 02:00:00,1.72201,1.72202,1.72105,1.72151,1740349997.0
2005-11-25 02:30:00,1.72151,1.72173,1.72108,1.72126,1554199999.0
2005-11-25 03:00:00,1.72124,1.722,1.72108,1.7213,1241450003.0
2005-11-25 03:30:00,1.72135,1.72255,1.7212,1.72225,1546049995.0
2005-11-25 04:00:00,1.72214,1.72214,1.72022,1.72145,1637399995.0
2005-11-25 04:30:00,1.72142,1.72258,1.72117,1.72242,1311049996.0
2005-11-25 05:00:00,1.72249,1.72284,1.72201,1.7222,1281169999.0
2005-11-25 05:30:00,1.7222,1.7231,1.72205,1.72253,1461299997.0
2005-11-25 06:00:00,1.72255,1.72265,1.72152,1.72207,1643100001.0
2005-11-25 06:30:00,1.722,1.72253,1.72183,1.7224,1529199992.0
2005-11-25 07:00:00,1.72253,1.72253,1.72135,1.72185,1505099997.0
2005-11-25 07:30:00,1.72185,1.72207,1.72167,1.72207,1183900000.0
2005-11-25 08:00:00,1.72196,1.72271,1.72154,1.722,1625349995.0
2005-11-25 08:30:00,1.72196,1.72231,1.72125,1.72128,1909799995.0
2005-11-25 09:00:00,1.72127,1.72161,1.7201,1.72059,1534650007.0
2005-11-25 09:30:00,1.72052,1.72086,1.71834,1.71864,1516699997.0
2005-11-25 10:00:00,1.71853,1.71863,1.71693,1.71791,1775749999.0
2005-11-25 10:30:00,1.71803,1.72018,1.71803,1.71906,2057600004.0
2005-11-25 11:00:00,1.71898,1.71917,1.71761,1.71885,1835369998.0
2005-11-25 11:30:00,1.71887,1.719,1.7173,1.71853,2103949999.0
2005-11-25 12:00:00,1.71852,1.71858,1.71748,1.71808,1848600002.0
2005-11-25 12:30:00,1.71805,1.7204,1.71805,1.72024,1641399999.0
2005-11-25 13:00:00,1.72027,1.72098,1.71947,1.7202,1858199999.0
2005-11-25 13:30:00,1.72019,1.72039,1.71897,1.71897,1693299994.0
2005-11-25 14:00:00,1.719,1.72037,1.71889,1.7201,1745299998.0
2005-11-25 14:30:00,1.72017,1.7205,1.71939,1.71949,1727399997.0
2005-11-25 15:00:00,1.71962,1.72205,1.71962,1.72129,1893300003.0
2005-11-25 15:30:00,1.7212,1.72165,1.71998,1.72043,2072399999.0
2005-11-25 16:00:00,1.72055,1.7222,1.7205,1.72154,1875600004.0
2005-11-25 16:30:00,1.72153,1.72185,1.71898,1.71929,1705549988.0
2005-11-25 17:00:00,1.71919,1.71935,1.71701,1.71788,1748799997.0
2005-11-25 17:30:00,1.71771,1.71771,1.71543,1.71562,1719000004.0
2005-11-25 18:00:00,1.71575,1.71675,1.71539,1.71585,22874829976.0
2005-11-25 18:30:00,1.71587,1.71693,1.71438,1.71498,10733219976.0
2005-11-25 19:00:00,1.71507,1.71581,1.71285,1.71285,9044820000.0
2005-11-25 19:30:00,1.71282,1.71341,1.71221,1.71285,7554469994.0
2005-11-25 20:00:00,1.71277,1.71341,1.71259,1.71327,6323099992.0
2005-11-25 20:30:00,1.71329,1.71351,1.7129,1.7132,9383299988.0
2005-11-25 21:00:00,1.71319,1.7137,1.7125,1.71365,5079500004.0
2005-11-25 21:30:00,1.71364,1.71408,1.71331,1.71333,3736500009.0
2005-11-25 22:00:00,1.7134,1.71418,1.71312,1.71405,3490250002.0
2005-11-25 22:30:00,1.71409,1.71419,1.71379,1.71395,2234899990.0
2005-11-25 23:00:00,1.7139,1.71425,1.71375,1.71399,1439550001.0
2005-11-25 23:30:00,1.71402,1.71451,1.71365,1.71425,1023100001.0
2005-11-28 00:00:00,1.7126,1.7136,1.7126,1.7136,507600000.0
2005-11-28 00:30:00,1.7138,1.7148,1.7136,1.7146,592200000.0
2005-11-28 01:00:00,1.7145,1.7145,1.7108,1.7115,789600000.0
2005-11-28 01:30:00,1.7113,1.7113,1.71,1.7106,733200000.0
2005-11-28 02:00:00,1.71415,1.71418,1.71039,1.71118,1831299995.0
2005-11-28 02:30:00,1.71103,1.71103,1.70981,1.71029,1553399996.0
2005-11-28 03:00:00,1.71025,1.71128,1.71025,1.711,1322699996.0
2005-11-28 03:30:00,1.71109,1.71184,1.71106,1.71128,1374100001.0
2005-11-28 04:00:00,1.71114,1.7119,1.71114,1.71165,1756796997.0
2005-11-28 04:30:00,1.71165,1.7117,1.7099,1.71073,1240300000.0
2005-11-28 05:00:00,1.71075,1.71078,1.71045,1.7106,1043100002.0
2005-11-28 05:30:00,1.7106,1.71089,1.71035,1.7108,1331400001.0
2005-11-28 06:00:00,1.71082,1.71103,1.71054,1.71091,1508400000.0
2005-11-28 06:30:00,1.7108,1.71218,1.71072,1.71201,1375399995.0
2005-11-28 07:00:00,1.71215,1.71227,1.7115,1.71177,1589300001.0
2005-11-28 07:30:00,1.71171,1.71239,1.71155,1.71212,1340749997.0
2005-11-28 08:00:00,1.71215,1.71274,1.71181,1.71255,1711400009.0
2005-11-28 08:30:00,1.7126,1.71281,1.71181,1.71238,1553119999.0
2005-11-28 09:00:00,1.71242,1.71245,1.7087,1.70907,1620399997.0
2005-11-28 09:30:00,1.70912,1.70994,1.70737,1.70775,1783446992.0
2005-11-28 10:00:00,1.7074,1.7074,1.70474,1.70633,1861899994.0
2005-11-28 10:30:00,1.70633,1.70662,1.70553,1.70647,2180599998.0
2005-11-28 11:00:00,1.70643,1.70849,1.70634,1.70737,1777970001.0
2005-11-28 11:30:00,1.70733,1.71018,1.70688,1.71018,2119499993.0
2005-11-28 12:00:00,1.70999,1.71096,1.70942,1.70942,1854599998.0
2005-11-28 12:30:00,1.70941,1.71032,1.70862,1.71032,1891250000.0
2005-11-28 13:00:00,1.7106,1.71068,1.70885,1.71018,1850046988.0
2005-11-28 13:30:00,1.71016,1.71062,1.70911,1.7105,1659849999.0
2005-11-28 14:00:00,1.71047,1.71129,1.70929,1.70938,1848900005.0
2005-11-28 14:30:00,1.70951,1.71053,1.70852,1.71012,1792199997.0
2005-11-28 15:00:00,1.7103,1.71087,1.70972,1.71005,1967099998.0
2005-11-28 15:30:00,1.71,1.71042,1.70833,1.70933,1866250002.0
2005-11-28 16:00:00,1.70937,1.71192,1.7092,1.71044,1780600003.0
2005-11-28 16:30:00,1.7103,1.71098,1.70904,1.70917,1927100003.0
2005-11-28 17:00:00,1.70909,1.714,1.70909,1.71357,1903300006.0
2005-11-28 17:30:00,1.71355,1.71991,1.71355,1.71991,1447099995.0
2005-11-28 18:00:00,1.72005,1.72104,1.71943,1.72063,23000176938.0
2005-11-28 18:30:00,1.72058,1.72229,1.71986,1.72152,10113450003.0
2005-11-28 19:00:00,1.72163,1.72209,1.72056,1.72058,9085200011.0
2005-11-28 19:30:00,1.72055,1.72149,1.71941,1.72142,8509800001.0
2005-11-28 20:00:00,1.72144,1.7257,1.72144,1.72532,6698350011.0
2005-11-28 20:30:00,1.72528,1.72904,1.72469,1.72775,9199369995.0
2005-11-28 21:00:00,1.72771,1.73407,1.72742,1.73239,5030119985.0
2005-11-28 21:30:00,1.7322,1.73329,1.7318,1.73249,3932749976.0
2005-11-28 22:00:00,1.73243,1.73278,1.7305,1.7305,3170949989.0
2005-11-28 22:30:00,1.73049,1.73098,1.72915,1.73071,2424349988.0
2005-11-28 23:00:00,1.73058,1.73125,1.72944,1.73002,1877400010.0
2005-11-28 23:30:00,1.73004,1.73014,1.72888,1.72923,1237699993.0
2005-11-29 00:00:00,1.72923,1.7297,1.72849,1.7288,2073499995.0
2005-11-29 00:30:00,1.72914,1.72914,1.72834,1.7284,1194799999.0
2005-11-29 01:00:00,1.72838,1.7287,1.72804,1.72817,1358046996.0
2005-11-29 01:30:00,1.72828,1.72878,1.72736,1.72771,1358699997.0
2005-11-29 02:00:00,1.72776,1.72911,1.72776,1.72843,1606650001.0
2005-11-29 02:30:00,1.72844,1.72872,1.72739,1.72788,1618800006.0
2005-11-29 03:00:00,1.72792,1.72827,1.72445,1.72493,1412069998.0
2005-11-29 03:30:00,1.725,1.7257,1.72332,1.72408,1888149997.0
2005-11-29 04:00:00,1.72405,1.72405,1.72292,1.724,1589899994.0
2005-11-29 04:30:00,1.72405,1.7242,1.72103,1.72137,1438200003.0
2005-11-29 05:00:00,1.72152,1.7231,1.72129,1.72237,1426099995.0
2005-11-29 05:30:00,1.72237,1.72279,1.72222,1.7224,1422600001.0
2005-11-29 06:00:00,1.72242,1.72322,1.72226,1.72322,1477750001.0
2005-11-29 06:30:00,1.72325,1.72359,1.72295,1.7231,972599997.0
2005-11-29 07:00:00,1.72331,1.72392,1.72317,1.72392,1532070004.0
2005-11-29 07:30:00,1.7241,1.72414,1.72339,1.72372,1624650002.0
2005-11-29 08:00:00,1.72376,1.72386,1.72315,1.72375,2124999993.0
2005-11-29 08:30:00,1.72361,1.72414,1.72245,1.72302,1678849996.0
2005-11-29 09:00:00,1.72308,1.72526,1.72239,1.72456,1995849998.0
2005-11-29 09:30:00,1.72451,1.72648,1.7245,1.72539,1662699993.0
2005-11-29 10:00:00,1.72526,1.72632,1.72504,1.72545,1845800005.0
2005-11-29 10:30:00,1.7255,1.72615,1.72477,1.72528,1770699993.0
2005-11-29 11:00:00,1.72516,1.72548,1.72404,1.72477,1813299997.0
2005-11-29 11:30:00,1.72477,1.72559,1.7237,1.72422,2131150001.0
2005-11-29 12:00:00,1.72422,1.72446,1.72257,1.72393,1702799999.0
2005-11-29 12:30:00,1.72386,1.7254,1.72375,1.72462,1816900001.0
2005-11-29 13:00:00,1.72464,1.7252,1.72425,1.7245,1932600000.0
2005-11-29 13:30:00,1.72447,1.72508,1.72403,1.72508,1732500000.0
2005-11-29 14:00:00,1.72522,1.72669,1.725,1.72662,1614246999.0
2005-11-29 14:30:00,1.72658,1.72658,1.72404,1.72408,1780100004.0
2005-11-29 15:00:00,1.72403,1.72403,1.72184,1.72291,1945899997.0
2005-11-29 15:30:00,1.72252,1.72252,1.71927,1.71938,2356046992.0
2005-11-29 16:00:00,1.71932,1.72147,1.7186,1.72124,1957700004.0
2005-11-29 16:30:00,1.7213,1.72158,1.7202,1.72152,2076800001.0
2005-11-29 17:00:00,1.72121,1.72121,1.71433,1.71545,2144400004.0
2005-11-29 17:30:00,1.71542,1.71733,1.71445,1.717,1669000000.0
2005-11-29 18:00:00,1.71692,1.71977,1.71672,1.71962,22633470006.0
2005-11-29 18:30:00,1.71965,1.72095,1.71886,1.71995,10224449985.0
2005-11-29 19:00:00,1.7199,1.7199,1.7169,1.71817,9474049987.0
2005-11-29 19:30:00,1.71816,1.71983,1.71779,1.71935,7885070006.0
2005-11-29 20:00:00,1.71932,1.72095,1.71932,1.7201,6489099985.0
2005-11-29 20:30:00,1.7201,1.72029,1.71952,1.7197,9125639981.0
2005-11-29 21:00:00,1.71977,1.72072,1.71958,1.72047,5313516993.0
2005-11-29 21:30:00,1.72045,1.72045,1.71949,1.71988,3895299997.0
2005-11-29 22:00:00,1.71979,1.71981,1.71837,1.71882,3295046989.0
2005-11-29 22:30:00,1.71888,1.71931,1.71859,1.71865,1933200000.0
2005-11-29 23:00:00,1.71856,1.71927,1.71834,1.71913,1512569995.0
2005-11-29 23:30:00,1.71913,1.71919,1.71737,1.71765,1205950003.0
2005-11-30 00:00:00,1.71762,1.71772,1.7169,1.71745,2167070010.0
2005-11-30 00:30:00,1.71745,1.71752,1.71613,1.7162,1053699998.0
2005-11-30 01:00:00,1.71625,1.71666,1.71612,1.71651,1237749995.0
2005-11-30 01:30:00,1.7165,1.71655,1.71618,1.71645,1271799995.0
2005-11-30 02:00:00,1.71638,1.7174,1.71608,1.71728,1759739993.0
2005-11-30 02:30:00,1.71724,1.71804,1.71705,1.71764,2030399999.0
2005-11-30 03:00:00,1.71765,1.71779,1.71714,1.71714,1347499996.0
2005-11-30 03:30:00,1.71719,1.71778,1.71715,1.71748,1256000002.0
2005-11-30 04:00:00,1.71748,1.71802,1.71724,1.71802,1501649993.0
2005-11-30 04:30:00,1.71807,1.71859,1.71778,1.71808,1313900002.0
2005-11-30 05:00:00,1.7182,1.71905,1.71807,1.71882,1576900002.0
2005-11-30 05:30:00,1.71883,1.71916,1.71862,1.7189,1746399991.0
2005-11-30 06:00:00,1.71895,1.71902,1.71847,1.7188,1588750001.0
2005-11-30 06:30:00,1.7187,1.71893,1.71734,1.71784,1366600001.0
2005-11-30 07:00:00,1.71779,1.71905,1.71763,1.71897,1521349996.0
2005-11-30 07:30:00,1.71907,1.7216,1.71879,1.72139,1541100000.0
2005-11-30 08:00:00,1.72131,1.72149,1.72016,1.72057,1585599992.0
2005-11-30 08:30:00,1.72048,1.72113,1.72031,1.72068,1751899995.0
2005-11-30 09:00:00,1.72068,1.721,1.7188,1.71908,1644969991.0
2005-11-30 09:30:00,1.71895,1.72073,1.71825,1.7207,1689749999.0
2005-11-30 10:00:00,1.72053,1.7225,1.72041,1.72112,1831800003.0
2005-11-30 10:30:00,1.7212,1.72241,1.71976,1.72013,1925799999.0
2005-11-30 11:00:00,1.72013,1.722,1.71999,1.722,1847369997.0
2005-11-30 11:30:00,1.72198,1.72342,1.72157,1.72305,2164499999.0
2005-11-30 12:00:00,1.723,1.72453,1.72282,1.7242,2010299999.0
2005-11-30 12:30:00,1.72414,1.72624,1.72353,1.72565,1929299992.0
2005-11-30 13:00:00,1.72575,1.72681,1.72541,1.7258,2105200005.0
2005-11-30 13:30:00,1.72582,1.72736,1.72582,1.7268,1983399992.0
2005-11-30 14:00:00,1.72688,1.72699,1.72635,1.72667,1637500001.0
2005-11-30 14:30:00,1.72673,1.72706,1.72437,1.72472,1695899998.0
2005-11-30 15:00:00,1.72488,1.72653,1.72462,1.72588,1976699997.0
2005-11-30 15:30:00,1.7254,1.72805,1.72439,1.7252,2118300001.0
2005-11-30 16:00:00,1.72535,1.72666,1.72468,1.72652,2276399988.0
2005-11-30 16:30:00,1.72648,1.72726,1.72527,1.72672,1824000004.0
2005-11-30 17:00:00,1.7266,1.72965,1.72552,1.72948,1930299997.0
2005-11-30 17:30:00,1.72942,1.73446,1.72933,1.73035,1898869995.0
2005-11-30 18:00:00,1.73002,1.73212,1.72986,1.73151,22424140014.0
2005-11-30 18:30:00,1.73151,1.73279,1.73094,1.73171,10583200017.0
2005-11-30 19:00:00,1.73169,1.73302,1.73134,1.73273,9393870009.0
2005-11-30 19:30:00,1.7326,1.73272,1.73145,1.73233,7487916994.0
2005-11-30 20:00:00,1.73235,1.73312,1.72915,1.7297,6569949994.0
2005-11-30 20:30:00,1.7297,1.72976,1.7275,1.72864,9645299989.0
2005-11-30 21:00:00,1.72866,1.72996,1.72846,1.72904,5166399991.0
2005-11-30 21:30:00,1.72893,1.72959,1.72866,1.72898,3980447002.0
2005-11-30 22:00:00,1.72872,1.72927,1.72798,1.72841,3368449993.0
2005-11-30 22:30:00,1.72851,1.72935,1.72851,1.72903,2205700002.0
2005-11-30 23:00:00,1.72899,1.7299,1.72864,1.72883,1690799991.0
2005-11-30 23:30:00,1.72888,1.72963,1.72888,1.72915,1506749998.0
2005-12-01 00:00:00,1.72913,1.72971,1.72864,1.72881,1977046988.0
2005-12-01 00:30:00,1.7291,1.72928,1.72845,1.7289,1279400011.0
2005-12-01 01:00:00,1.72876,1.72964,1.7286,1.7295,1142669998.0
2005-12-01 01:30:00,1.72955,1.72998,1.72945,1.7298,1313699995.0
2005-12-01 02:00:00,1.73002,1.73056,1.72904,1.72928,1498850002.0
2005-12-01 02:30:00,1.72917,1.72926,1.72863,1.72875,1656799996.0
2005-12-01 03:00:00,1.72884,1.7298,1.72884,1.72902,1441849999.0
2005-12-01 03:30:00,1.72894,1.72895,1.72823,1.7285,1383150000.0
2005-12-01 04:00:00,1.72847,1.72942,1.72787,1.72878,1593900002.0
2005-12-01 04:30:00,1.72876,1.7289,1.72835,1.72843,1136900002.0
2005-12-01 05:00:00,1.72847,1.72942,1.72808,1.7291,1396500000.0
2005-12-01 05:30:00,1.7291,1.72952,1.72874,1.72889,1396249996.0
2005-12-01 06:00:00,1.72897,1.72956,1.72824,1.72936,1759399998.0
2005-12-01 06:30:00,1.72927,1.72927,1.72785,1.7279,1353799993.0
2005-12-01 07:00:00,1.72804,1.72849,1.72764,1.72849,1699699997.0
2005-12-01 07:30:00,1.72849,1.72859,1.72804,1.72843,1375696990.0
2005-12-01 08:00:00,1.72843,1.73062,1.7283,1.72983,1714949998.0
2005-12-01 08:30:00,1.72968,1.72994,1.72799,1.72806,1676099993.0
2005-12-01 09:00:00,1.72813,1.72843,1.72763,1.72793,1967599997.0
2005-12-01 09:30:00,1.72789,1.73065,1.72785,1.73041,1586699997.0
2005-12-01 10:00:00,1.73058,1.73236,1.73022,1.73127,1737550000.0
2005-12-01 10:30:00,1.73123,1.7317,1.73024,1.73113,1695199999.0
2005-12-01 11:00:00,1.73108,1.73144,1.73009,1.73065,1950899994.0
2005-12-01 11:30:00,1.73055,1.73215,1.73014,1.73211,2284499996.0
2005-12-01 12:00:00,1.73211,1.73211,1.73017,1.7307,1730899995.0
2005-12-01 12:30:00,1.73069,1.73113,1.73035,1.73073,1820569989.0
2005-12-01 13:00:00,1.73072,1.73072,1.72804,1.72892,1859699993.0
2005-12-01 13:30:00,1.72889,1.72908,1.72671,1.728,1939500001.0
2005-12-01 14:00:00,1.72808,1.73018,1.72798,1.73003,1869049998.0
2005-12-01 14:30:00,1.73006,1.731,1.72855,1.73037,1804069996.0
2005-12-01 15:00:00,1.73029,1.73047,1.72604,1.72792,1938900001.0
2005-12-01 15:30:00,1.72795,1.72965,1.72616,1.72769,1943399996.0
2005-12-01 16:00:00,1.72735,1.72786,1.72622,1.72766,2152649992.0
2005-12-01 16:30:00,1.72749,1.7289,1.72672,1.72738,1986400007.0
2005-12-01 17:00:00,1.72742,1.72805,1.72626,1.72757,1894799996.0
2005-12-01 17:30:00,1.72758,1.72992,1.72741,1.72968,2040749999.0
2005-12-01 18:00:00,1.72981,1.73066,1.72929,1.73022,22231759977.0
2005-12-01 18:30:00,1.73031,1.73124,1.72831,1.72874,10563796988.0
2005-12-01 19:00:00,1.7287,1.73111,1.72865,1.73042,9013690006.0
2005-12-01 19:30:00,1.73037,1.73287,1.73029,1.73273,7794756991.0
2005-12-01 20:00:00,1.73266,1.73266,1.73105,1.73179,6421399993.0
2005-12-01 20:30:00,1.7318,1.73397,1.73172,1.73332,9600017003.0
2005-12-01 21:00:00,1.73332,1.73385,1.7326,1.73265,4909270006.0
2005-12-01 21:30:00,1.73265,1.73265,1.73148,1.73225,4172700008.0
2005-12-01 22:00:00,1.73233,1.73266,1.7311,1.73115,3514370007.0
2005-12-01 22:30:00,1.73112,1.73154,1.72998,1.72999,2367400003.0
2005-12-01 23:00:00,1.72997,1.73061,1.72986,1.73031,1668300008.0
2005-12-01 23:30:00,1.73035,1.73085,1.72999,1.73085,1096400003.0
2005-12-02 00:00:00,1.73083,1.73143,1.73019,1.73105,2240020002.0
2005-12-02 00:30:00,1.73127,1.73157,1.73074,1.7315,1576650004.0
2005-12-02 01:00:00,1.73148,1.73185,1.73145,1.7316,1236400002.0
2005-12-02 01:30:00,1.73167,1.73239,1.7315,1.73239,1176570002.0
2005-12-02 02:00:00,1.7325,1.73307,1.73152,1.73198,1797999998.0
2005-12-02 02:30:00,1.73189,1.73213,1.73043,1.73095,1642699995.0
2005-12-02 03:00:00,1.73096,1.73157,1.73082,1.7309,1123000002.0
2005-12-02 03:30:00,1.73091,1.73096,1.72954,1.72991,1393500000.0
2005-12-02 04:00:00,1.72981,1.73053,1.7295,1.73035,1723799999.0
2005-12-02 04:30:00,1.73032,1.73073,1.73017,1.73053,1305100011.0
2005-12-02 05:00:00,1.73057,1.73152,1.73057,1.73092,1200999994.0
2005-12-02 05:30:00,1.73092,1.73111,1.73017,1.73075,1277999990.0
2005-12-02 06:00:00,1.73079,1.73079,1.73045,1.73057,1425099997.0
2005-12-02 06:30:00,1.7305,1.73062,1.72975,1.72997,1100300003.0
2005-12-02 07:00:00,1.73015,1.73061,1.73,1.73061,1521649998.0
2005-12-02 07:30:00,1.73058,1.73079,1.73032,1.73039,1599299998.0
2005-12-02 08:00:00,1.73037,1.7307,1.73007,1.7301,1671900001.0
2005-12-02 08:30:00,1.73008,1.73027,1.72951,1.72985,1735099995.0
2005-12-02 09:00:00,1.72983,1.73038,1.72831,1.72843,1841049996.0
2005-12-02 09:30:00,1.72825,1.72856,1.72701,1.72844,1843199999.0
2005-12-02 10:00:00,1.72875,1.72947,1.72753,1.72825,1836149998.0
2005-12-02 10:30:00,1.72826,1.72862,1.72733,1.72845,1831400008.0
2005-12-02 11:00:00,1.72847,1.72851,1.72749,1.72817,1920346986.0
2005-12-02 11:30:00,1.72814,1.72872,1.72792,1.72872,2083240002.0
2005-12-02 12:00:00,1.72871,1.72871,1.72781,1.72799,1841200002.0
2005-12-02 12:30:00,1.728,1.72861,1.72734,1.72765,1938849990.0
2005-12-02 13:00:00,1.72763,1.72763,1.72655,1.72752,1764050003.0
2005-12-02 13:30:00,1.72748,1.72811,1.7263,1.72638,1862599993.0
2005-12-02 14:00:00,1.7262,1.72717,1.72576,1.7258,1821846991.0
2005-12-02 14:30:00,1.72581,1.72762,1.72493,1.72717,1719499999.0
2005-12-02 15:00:00,1.72715,1.72915,1.72608,1.72608,1895900001.0
2005-12-02 15:30:00,1.72682,1.73738,1.72645,1.73561,1958100000.0
2005-12-02 16:00:00,1.73527,1.7362,1.72932,1.731,2011400002.0
2005-12-02 16:30:00,1.73118,1.73202,1.72673,1.7273,1983900002.0
2005-12-02 17:00:00,1.72738,1.72968,1.7272,1.72824,2210893992.0
2005-12-02 17:30:00,1.72824,1.73186,1.72765,1.72981,1797599988.0
2005-12-02 18:00:00,1.73012,1.73057,1.72868,1.73045,22171116998.0
2005-12-02 18:30:00,1.73046,1.73129,1.72926,1.7301,10509150001.0
2005-12-02 19:00:00,1.73019,1.73428,1.72984,1.73352,9078549992.0
2005-12-02 19:30:00,1.73343,1.73406,1.73292,1.73367,7881846989.0
2005-12-02 20:00:00,1.73356,1.73502,1.73325,1.73432,6645199993.0
2005-12-02 20:30:00,1.73431,1.73457,1.73312,1.73362,9489149999.0
2005-12-02 21:00:00,1.73365,1.73365,1.73248,1.73279,4830320006.0
2005-12-02 21:30:00,1.73259,1.73426,1.73256,1.73346,3970399992.0
2005-12-02 22:00:00,1.73347,1.73428,1.7331,1.73375,3493749985.0
2005-12-02 22:30:00,1.73381,1.7341,1.73314,1.73325,2341800003.0
2005-12-02 23:00:00,1.73311,1.73359,1.73265,1.73294,1550499997.0
2005-12-02 23:30:00,1.73291,1.73304,1.73225,1.73245,1117999998.0
2005-12-05 00:00:00,1.7313,1.7319,1.7311,1.7311,1218900000.0
2005-12-05 00:30:00,1.7313,1.7321,1.7311,1.7319,1147200000.0
2005-12-05 01:00:00,1.7319,1.7325,1.7315,1.7321,1577400000.0
2005-12-05 01:30:00,1.7323,1.7329,1.7315,1.7315,1362300000.0
2005-12-05 02:00:00,1.73188,1.73222,1.7315,1.73219,1674499990.0
2005-12-05 02:30:00,1.73234,1.73288,1.73137,1.73137,1444699996.0
2005-12-05 03:00:00,1.73144,1.73197,1.73104,1.7319,1343099996.0
2005-12-05 03:30:00,1.73195,1.73204,1.73107,1.73134,1626099999.0
2005-12-05 04:00:00,1.73126,1.73142,1.73053,1.73123,1975199988.0
2005-12-05 04:30:00,1.73123,1.73131,1.73053,1.7311,1687500001.0
2005-12-05 05:00:00,1.73113,1.73117,1.7303,1.73066,1428246997.0
2005-12-05 05:30:00,1.73078,1.73078,1.72985,1.73,1768799997.0
2005-12-05 06:00:00,1.73002,1.73003,1.72939,1.72955,1672399993.0
2005-12-05 06:30:00,1.72942,1.72967,1.72892,1.72953,1558200001.0
2005-12-05 07:00:00,1.72973,1.7301,1.72952,1.7301,1395869995.0
2005-12-05 07:30:00,1.73012,1.73095,1.72953,1.73022,1818400001.0
2005-12-05 08:00:00,1.73027,1.73166,1.73025,1.73148,1735519995.0
2005-12-05 08:30:00,1.73151,1.73173,1.72963,1.73004,1480099998.0
2005-12-05 09:00:00,1.7301,1.73036,1.72707,1.72951,1672100000.0
2005-12-05 09:30:00,1.72937,1.73021,1.72903,1.72995,1822770002.0
2005-12-05 10:00:00,1.72983,1.73159,1.72972,1.73008,1852799998.0
2005-12-05 10:30:00,1.73009,1.73101,1.7293,1.731,1973199999.0
2005-12-05 11:00:00,1.73107,1.73172,1.73059,1.73145,1868650001.0
2005-12-05 11:30:00,1.73136,1.7314,1.72987,1.73115,2067499995.0
2005-12-05 12:00:00,1.73114,1.73169,1.7306,1.73062,1864749997.0
2005-12-05 12:30:00,1.73058,1.73085,1.73005,1.73067,1681099998.0
2005-12-05 13:00:00,1.73078,1.73428,1.72959,1.73412,2067049995.0
2005-12-05 13:30:00,1.73414,1.73609,1.73356,1.73547,1949349999.0
2005-12-05 14:00:00,1.73557,1.73627,1.73548,1.73557,1959849997.0
2005-12-05 14:30:00,1.73554,1.73737,1.734,1.73731,2028749993.0
2005-12-05 15:00:00,1.73734,1.73942,1.73698,1.73797,1972350007.0
2005-12-05 15:30:00,1.738,1.74164,1.73777,1.73964,1761650000.0
2005-12-05 16:00:00,1.73964,1.73967,1.73741,1.73952,1901650003.0
2005-12-05 16:30:00,1.73947,1.74092,1.73864,1.7402,2092500002.0
2005-12-05 17:00:00,1.74009,1.74023,1.73894,1.73894,1896300000.0
2005-12-05 17:30:00,1.73869,1.73872,1.73416,1.73651,1620499997.0
2005-12-05 18:00:00,1.73657,1.7387,1.73632,1.73802,22879500000.0
2005-12-05 18:30:00,1.73804,1.73989,1.7378,1.73927,10143450001.0
2005-12-05 19:00:00,1.73927,1.7411,1.73875,1.74042,9350246988.0
2005-12-05 19:30:00,1.74038,1.74402,1.74029,1.74285,7806747003.0
2005-12-05 20:00:00,1.74278,1.74396,1.7424,1.74344,6230796996.0
2005-12-05 20:30:00,1.74342,1.74379,1.74214,1.74214,9604649977.0
2005-12-05 21:00:00,1.74219,1.74328,1.74189,1.74226,5093200007.0
2005-12-05 21:30:00,1.74208,1.74251,1.74188,1.7422,3941049998.0
2005-12-05 22:00:00,1.74225,1.74306,1.74225,1.74265,3400569992.0
2005-12-05 22:30:00,1.74269,1.74297,1.74195,1.74198,2302499992.0
2005-12-05 23:00:00,1.7419,1.74202,1.74086,1.7413,1770400004.0
2005-12-05 23:30:00,1.7413,1.74205,1.74113,1.74205,1015300001.0
2005-12-06 00:00:00,1.74202,1.74303,1.74177,1.74254,2022650002.0
2005-12-06 00:30:00,1.74238,1.74257,1.74172,1.7418,1294900002.0
2005-12-06 01:00:00,1.74178,1.74201,1.74123,1.7417,1407069992.0
2005-12-06 01:30:00,1.74175,1.74202,1.74085,1.7411,1472869996.0
2005-12-06 02:00:00,1.74113,1.74166,1.74052,1.74078,1688699990.0
2005-12-06 02:30:00,1.7407,1.7417,1.74042,1.74143,1731699997.0
2005-12-06 03:00:00,1.74144,1.74154,1.74081,1.7409,1277900003.0
2005-12-06 03:30:00,1.74091,1.74123,1.74051,1.74098,1507100001.0
2005-12-06 04:00:00,1.74095,1.74145,1.74079,1.74143,1563899999.0
2005-12-06 04:30:00,1.74139,1.74139,1.74098,1.74113,1147000001.0
2005-12-06 05:00:00,1.74115,1.74123,1.74069,1.74077,1565999999.0
2005-12-06 05:30:00,1.7408,1.74098,1.74043,1.7407,1539770004.0
2005-12-06 06:00:00,1.74073,1.7418,1.74048,1.74156,1710269989.0
2005-12-06 06:30:00,1.74149,1.74151,1.7409,1.74095,1207700003.0
2005-12-06 07:00:00,1.74115,1.74211,1.74092,1.74207,1666499993.0
2005-12-06 07:30:00,1.74195,1.74243,1.74155,1.74194,1607499999.0
2005-12-06 08:00:00,1.74174,1.74223,1.7414,1.74149,1651250001.0
2005-12-06 08:30:00,1.74157,1.74175,1.74116,1.74154,1528199999.0
2005-12-06 09:00:00,1.74148,1.74148,1.74016,1.74035,1659399999.0
2005-12-06 09:30:00,1.7403,1.74214,1.7403,1.74151,1902699996.0
2005-12-06 10:00:00,1.74145,1.74392,1.74098,1.74378,1643999994.0
2005-12-06 10:30:00,1.74411,1.74483,1.74334,1.74399,2084599998.0
2005-12-06 11:00:00,1.74402,1.74418,1.7412,1.74192,1909399995.0
2005-12-06 11:30:00,1.74124,1.74124,1.73561,1.73738,2164699994.0
2005-12-06 12:00:00,1.73731,1.73731,1.73122,1.7317,1645149998.0
2005-12-06 12:30:00,1.73175,1.73373,1.73169,1.73373,1817999995.0
2005-12-06 13:00:00,1.73388,1.73454,1.73371,1.73438,2111399994.0
2005-12-06 13:30:00,1.73436,1.73448,1.73232,1.73263,1700499994.0
2005-12-06 14:00:00,1.73277,1.73476,1.73259,1.73476,1793399996.0
2005-12-06 14:30:00,1.73485,1.7359,1.73373,1.73541,1802449996.0
2005-12-06 15:00:00,1.73548,1.73628,1.73437,1.73484,2158699995.0
2005-12-06 15:30:00,1.73472,1.73472,1.73273,1.73417,1872046988.0
2005-12-06 16:00:00,1.73419,1.73717,1.73399,1.7341,1961899993.0
2005-12-06 16:30:00,1.73425,1.73489,1.73293,1.73328,2204799998.0
2005-12-06 17:00:00,1.73319,1.73641,1.73319,1.73631,2011649993.0
2005-12-06 17:30:00,1.73631,1.73826,1.73611,1.73797,1616699997.0
2005-12-06 18:00:00,1.73792,1.74087,1.7373,1.74029,22963069987.0
2005-12-06 18:30:00,1.74034,1.74054,1.73908,1.73985,10889419985.0
2005-12-06 19:00:00,1.73985,1.7413,1.73924,1.7411,9543700004.0
2005-12-06 19:30:00,1.74107,1.74168,1.74103,1.7416,7956999988.0
2005-12-06 20:00:00,1.74162,1.74299,1.74088,1.74148,6466849983.0
2005-12-06 20:30:00,1.74154,1.74229,1.74122,1.74183,9370296979.0
2005-12-06 21:00:00,1.74179,1.74204,1.74165,1.74175,5459249995.0
2005-12-06 21:30:00,1.74178,1.74198,1.7412,1.74177,3667396984.0
2005-12-06 22:00:00,1.7418,1.74223,1.74132,1.74203,3662700005.0
2005-12-06 22:30:00,1.74219,1.74257,1.74096,1.74168,2085300001.0
2005-12-06 23:00:00,1.74156,1.74165,1.74115,1.74133,1415450001.0
2005-12-06 23:30:00,1.74133,1.74166,1.74092,1.74095,1128699999.0
2005-12-07 00:00:00,1.74093,1.74095,1.7398,1.73995,1994199999.0
2005-12-07 00:30:00,1.73995,1.74016,1.73972,1.74001,1153349998.0
2005-12-07 01:00:00,1.73996,1.74168,1.73988,1.74168,1674900001.0
2005-12-07 01:30:00,1.74172,1.74247,1.74155,1.74193,1618799995.0
2005-12-07 02:00:00,1.74185,1.74212,1.73987,1.73994,1745600006.0
2005-12-07 02:30:00,1.73989,1.74061,1.73938,1.73958,1803800006.0
2005-12-07 03:00:00,1.73953,1.7397,1.7382,1.7385,1476150005.0
2005-12-07 03:30:00,1.73849,1.73917,1.73784,1.73799,1671700001.0
2005-12-07 04:00:00,1.73808,1.73821,1.73761,1.73775,1705770001.0
2005-12-07 04:30:00,1.73769,1.73858,1.73733,1.73844,1370999997.0
2005-12-07 05:00:00,1.73845,1.73923,1.73838,1.73888,1259299996.0
2005-12-07 05:30:00,1.7389,1.73905,1.73821,1.7383,1211400001.0
2005-12-07 06:00:00,1.73842,1.73877,1.73837,1.7387,1474700003.0
2005-12-07 06:30:00,1.7386,1.73877,1.7381,1.73812,1138499993.0
2005-12-07 07:00:00,1.73827,1.73863,1.73791,1.73818,1427900004.0
2005-12-07 07:30:00,1.73823,1.73886,1.7381,1.73847,1626599996.0
2005-12-07 08:00:00,1.73833,1.73833,1.73665,1.73811,1907599999.0
2005-12-07 08:30:00,1.73805,1.73805,1.73607,1.7364,2025399994.0
2005-12-07 09:00:00,1.7364,1.73652,1.73312,1.7335,1508349998.0
2005-12-07 09:30:00,1.7335,1.73487,1.73326,1.73443,1688300000.0
2005-12-07 10:00:00,1.73445,1.73603,1.7342,1.73553,1646450003.0
2005-12-07 10:30:00,1.73563,1.73582,1.73451,1.73458,1722100002.0
2005-12-07 11:00:00,1.73448,1.735,1.73311,1.73335,1884300004.0
2005-12-07 11:30:00,1.73332,1.73399,1.73129,1.73132,2070699990.0
2005-12-07 12:00:00,1.73157,1.7319,1.73045,1.73127,1862946991.0
2005-12-07 12:30:00,1.73126,1.7322,1.73025,1.7322,2017299998.0
2005-12-07 13:00:00,1.73222,1.73334,1.73185,1.732,1731249995.0
2005-12-07 13:30:00,1.73199,1.73328,1.73146,1.73271,1938650000.0
2005-12-07 14:00:00,1.7329,1.73429,1.73281,1.7335,1807050002.0
2005-12-07 14:30:00,1.73351,1.73351,1.73218,1.7324,1678299998.0
2005-12-07 15:00:00,1.73241,1.73251,1.729,1.73078,2033900006.0
2005-12-07 15:30:00,1.7307,1.73199,1.73063,1.73169,1798650000.0
2005-12-07 16:00:00,1.73205,1.73272,1.73138,1.73191,1918899988.0
2005-12-07 16:30:00,1.73187,1.73318,1.73111,1.73205,1721449998.0
2005-12-07 17:00:00,1.7319,1.7327,1.73125,1.7327,1782570000.0
2005-12-07 17:30:00,1.73267,1.73385,1.73183,1.73252,1512800006.0
2005-12-07 18:00:00,1.73259,1.73464,1.73257,1.73435,22501839975.0
2005-12-07 18:30:00,1.73438,1.73495,1.73346,1.73457,10754399982.0
2005-12-07 19:00:00,1.73452,1.73469,1.73273,1.73325,9108700004.0
2005-12-07 19:30:00,1.73333,1.73409,1.73299,1.73377,7798119994.0
2005-12-07 20:00:00,1.73371,1.73409,1.73314,1.73407,5958500002.0
2005-12-07 20:30:00,1.73408,1.73471,1.73383,1.73464,9768699981.0
2005-12-07 21:00:00,1.73475,1.73499,1.73402,1.73496,4988519999.0
2005-12-07 21:30:00,1.7349,1.73531,1.7341,1.73452,3858649993.0
2005-12-07 22:00:00,1.73468,1.7352,1.73423,1.73505,3530799993.0
2005-12-07 22:30:00,1.73508,1.73533,1.73462,1.73505,2101499998.0
2005-12-07 23:00:00,1.73496,1.7354,1.73405,1.73412,1350400005.0
2005-12-07 23:30:00,1.73418,1.73521,1.73405,1.73505,1242499997.0
2005-12-08 00:00:00,1.73503,1.73544,1.73461,1.73475,2406146995.0
2005-12-08 00:30:00,1.73501,1.73501,1.73342,1.7335,1398999999.0
2005-12-08 01:00:00,1.73348,1.73455,1.73329,1.7341,1363399989.0
2005-12-08 01:30:00,1.73415,1.73479,1.73246,1.73436,1437749999.0
2005-12-08 02:00:00,1.73437,1.73533,1.73428,1.73458,1794900004.0
2005-12-08 02:30:00,1.73452,1.73518,1.73427,1.73454,1642600006.0
2005-12-08 03:00:00,1.73464,1.7352,1.73443,1.73469,1625399996.0
2005-12-08 03:30:00,1.7348,1.73594,1.73457,1.7358,1682099995.0
2005-12-08 04:00:00,1.73565,1.7357,1.73394,1.73417,1677799997.0
2005-12-08 04:30:00,1.73409,1.73474,1.73402,1.7344,1225569995.0
2005-12-08 05:00:00,1.73435,1.73593,1.73404,1.73512,1255800000.0
2005-12-08 05:30:00,1.73503,1.73552,1.73445,1.7345,1704300007.0
2005-12-08 06:00:00,1.73452,1.73536,1.73438,1.73477,1796599998.0
2005-12-08 06:30:00,1.7347,1.73503,1.73455,1.73488,1345199994.0
2005-12-08 07:00:00,1.73503,1.73503,1.73412,1.73455,1761600001.0
2005-12-08 07:30:00,1.73455,1.73503,1.73425,1.73492,1344400009.0
2005-12-08 08:00:00,1.73491,1.73552,1.73379,1.73379,1854299993.0
2005-12-08 08:30:00,1.73357,1.73491,1.73336,1.73476,1877199994.0
2005-12-08 09:00:00,1.73479,1.73491,1.73414,1.73462,1855800003.0
2005-12-08 09:30:00,1.73453,1.73575,1.73343,1.7353,1697850007.0
2005-12-08 10:00:00,1.73513,1.73925,1.73491,1.73898,1881650003.0
2005-12-08 10:30:00,1.73895,1.74124,1.73895,1.74062,1836300000.0
2005-12-08 11:00:00,1.74046,1.74657,1.74033,1.74419,1838299994.0
2005-12-08 11:30:00,1.74415,1.74582,1.74236,1.74313,1958066989.0
2005-12-08 12:00:00,1.74314,1.74397,1.74229,1.74249,1610799999.0
2005-12-08 12:30:00,1.74244,1.74504,1.74218,1.74413,2086849995.0
2005-12-08 13:00:00,1.7441,1.74421,1.74332,1.7439,1884246988.0
2005-12-08 13:30:00,1.74384,1.74498,1.74369,1.74467,1998100000.0
2005-12-08 14:00:00,1.74469,1.74563,1.74367,1.74538,1646249995.0
2005-12-08 14:30:00,1.74541,1.74546,1.74418,1.74421,1794600003.0
2005-12-08 15:00:00,1.74416,1.7456,1.74261,1.74473,2061470006.0
2005-12-08 15:30:00,1.7448,1.74582,1.7444,1.74468,1874049998.0
2005-12-08 16:00:00,1.74473,1.74523,1.74357,1.74387,1502550000.0
2005-12-08 16:30:00,1.74382,1.74401,1.74219,1.74364,2098349997.0
2005-12-08 17:00:00,1.74364,1.75064,1.7431,1.75043,1865099990.0
2005-12-08 17:30:00,1.75025,1.75099,1.74926,1.74968,1758800000.0
2005-12-08 18:00:00,1.74966,1.75327,1.74872,1.75321,22459749984.0
2005-12-08 18:30:00,1.7532,1.75332,1.74959,1.75091,11596439991.0
2005-12-08 19:00:00,1.75102,1.75253,1.7509,1.75167,9382719994.0
2005-12-08 19:30:00,1.75168,1.75303,1.75161,1.75253,8004596995.0
2005-12-08 20:00:00,1.7525,1.75448,1.75249,1.75308,6359769998.0
2005-12-08 20:30:00,1.75313,1.75571,1.75233,1.75246,9568139980.0
2005-12-08 21:00:00,1.75237,1.75359,1.75127,1.75311,4630500001.0
2005-12-08 21:30:00,1.75306,1.75366,1.75215,1.75355,3894149990.0
2005-12-08 22:00:00,1.75354,1.75354,1.75272,1.75286,3239200000.0
2005-12-08 22:30:00,1.75287,1.7529,1.75205,1.75276,2204299990.0
2005-12-08 23:00:00,1.75273,1.75329,1.75225,1.75294,1419599999.0
2005-12-08 23:30:00,1.75295,1.75338,1.7525,1.75255,987870001.0
2005-12-09 00:00:00,1.75252,1.75317,1.75162,1.75162,2347499995.0
2005-12-09 00:30:00,1.75157,1.75229,1.7512,1.7521,1406700002.0
2005-12-09 01:00:00,1.75211,1.75231,1.75175,1.752,1180700003.0
2005-12-09 01:30:00,1.75209,1.75257,1.75135,1.75145,1624170002.0
2005-12-09 02:00:00,1.75153,1.7519,1.75112,1.75117,1624599993.0
2005-12-09 02:30:00,1.75112,1.75135,1.74971,1.75074,1848600001.0
2005-12-09 03:00:00,1.75074,1.7509,1.74919,1.75015,1314199997.0
2005-12-09 03:30:00,1.75023,1.75037,1.74966,1.75014,1584549997.0
2005-12-09 04:00:00,1.75005,1.75108,1.75002,1.75066,2014349991.0
2005-12-09 04:30:00,1.75066,1.7518,1.75046,1.75126,1208899997.0
2005-12-09 05:00:00,1.7514,1.75283,1.75115,1.7512,1459299998.0
2005-12-09 05:30:00,1.75118,1.7517,1.75075,1.75146,1444799999.0
2005-12-09 06:00:00,1.7516,1.75198,1.75124,1.75184,1587799999.0
2005-12-09 06:30:00,1.75179,1.75203,1.7516,1.75189,1429499993.0
2005-12-09 07:00:00,1.75202,1.75202,1.75136,1.75145,1566300001.0
2005-12-09 07:30:00,1.75145,1.75184,1.75092,1.75148,1322300003.0
2005-12-09 08:00:00,1.75133,1.75188,1.75007,1.75009,1604769996.0
2005-12-09 08:30:00,1.75013,1.75083,1.75012,1.75012,1677300000.0
2005-12-09 09:00:00,1.75011,1.75059,1.74923,1.75047,1577699996.0
2005-12-09 09:30:00,1.75042,1.75092,1.74836,1.74896,1486399993.0
2005-12-09 10:00:00,1.749,1.74926,1.74716,1.74801,1860146985.0
2005-12-09 10:30:00,1.7481,1.74854,1.74627,1.74666,1725749998.0
2005-12-09 11:00:00,1.74662,1.74872,1.74615,1.7475,1898749999.0
2005-12-09 11:30:00,1.74761,1.74888,1.74705,1.74778,2363699992.0
2005-12-09 12:00:00,1.74776,1.74921,1.74745,1.74896,1799799992.0
2005-12-09 12:30:00,1.749,1.75026,1.74786,1.75011,2182799989.0
2005-12-09 13:00:00,1.75036,1.75195,1.74976,1.74989,1897999994.0
2005-12-09 13:30:00,1.74989,1.75069,1.7496,1.7498,1892100003.0
2005-12-09 14:00:00,1.74984,1.7525,1.74984,1.7525,1731599988.0
2005-12-09 14:30:00,1.7527,1.75287,1.75062,1.75065,1806500000.0
2005-12-09 15:00:00,1.75065,1.75212,1.74967,1.752,2019599993.0
2005-12-09 15:30:00,1.75213,1.7535,1.75118,1.75304,1764749995.0
2005-12-09 16:00:00,1.75298,1.75315,1.75152,1.7524,1893249991.0
2005-12-09 16:30:00,1.75221,1.75429,1.75161,1.75284,2074899998.0
2005-12-09 17:00:00,1.7528,1.75565,1.75275,1.75427,1676399996.0
2005-12-09 17:30:00,1.75425,1.75609,1.75396,1.75553,1660299999.0
2005-12-09 18:00:00,1.75563,1.75581,1.75373,1.75493,22393509995.0
2005-12-09 18:30:00,1.75495,1.7555,1.7539,1.75502,10476099959.0
2005-12-09 19:00:00,1.75513,1.75538,1.75385,1.75455,9510999997.0
2005-12-09 19:30:00,1.75455,1.75501,1.75412,1.75425,7452550009.0
2005-12-09 20:00:00,1.7542,1.7552,1.75367,1.75493,6596919995.0
2005-12-09 20:30:00,1.75486,1.75623,1.7546,1.75477,9248166973.0
2005-12-09 21:00:00,1.7547,1.75568,1.75443,1.75568,5105150007.0
2005-12-09 21:30:00,1.75572,1.75596,1.7542,1.75436,3958299997.0
2005-12-09 22:00:00,1.75469,1.75473,1.75411,1.75424,3524299992.0
2005-12-09 22:30:00,1.75427,1.75475,1.75399,1.75457,2464500002.0
2005-12-09 23:00:00,1.75453,1.75489,1.75412,1.75455,1491100007.0
2005-12-09 23:30:00,1.75453,1.7548,1.7539,1.75445,1571500000.0
2005-12-12 00:00:00,1.7505,1.7513,1.7502,1.7513,1238399976.0
2005-12-12 00:30:00,1.7513,1.7515,1.7506,1.7511,980399981.0
2005-12-12 01:00:00,1.7512,1.7528,1.7512,1.7527,1393199973.0
2005-12-12 01:30:00,1.7528,1.7531,1.7519,1.7531,1031999980.0
2005-12-12 02:00:00,1.75094,1.75258,1.75094,1.75248,1650249998.0
2005-12-12 02:30:00,1.75253,1.75299,1.75188,1.75291,1857900001.0
2005-12-12 03:00:00,1.753,1.75562,1.75262,1.75494,1644150001.0
2005-12-12 03:30:00,1.75507,1.75864,1.75507,1.7581,1670500003.0
2005-12-12 04:00:00,1.75805,1.75825,1.75731,1.75773,1620846994.0
2005-12-12 04:30:00,1.75775,1.75801,1.75705,1.75734,1342800002.0
2005-12-12 05:00:00,1.75733,1.7594,1.75632,1.75934,1443500001.0
2005-12-12 05:30:00,1.75937,1.76143,1.75923,1.76026,1598900001.0
2005-12-12 06:00:00,1.76035,1.76035,1.75829,1.75925,1588799999.0
2005-12-12 06:30:00,1.75923,1.75943,1.75862,1.75892,1251850001.0
2005-12-12 07:00:00,1.75909,1.76034,1.75896,1.7599,1630300000.0
2005-12-12 07:30:00,1.75987,1.75993,1.75845,1.75855,1535500002.0
2005-12-12 08:00:00,1.75845,1.75896,1.75815,1.7584,1555999996.0
2005-12-12 08:30:00,1.7584,1.7599,1.75823,1.75839,1426100000.0
2005-12-12 09:00:00,1.75838,1.75866,1.7567,1.75674,1498799994.0
2005-12-12 09:30:00,1.75666,1.76046,1.75666,1.7604,1846399995.0
2005-12-12 10:00:00,1.76037,1.76212,1.75832,1.76196,1934499997.0
2005-12-12 10:30:00,1.76206,1.76343,1.76172,1.76318,1706899997.0
2005-12-12 11:00:00,1.76317,1.76587,1.76258,1.76258,1913599995.0
2005-12-12 11:30:00,1.7625,1.76519,1.76224,1.76457,2041969999.0
2005-12-12 12:00:00,1.7646,1.76478,1.7627,1.764,1563350003.0
2005-12-12 12:30:00,1.764,1.76446,1.76267,1.76273,1946500002.0
2005-12-12 13:00:00,1.76258,1.76362,1.76251,1.76342,1802940001.0
2005-12-12 13:30:00,1.76332,1.76424,1.76314,1.76331,1575900001.0
2005-12-12 14:00:00,1.7633,1.76388,1.76297,1.76382,1479200002.0
2005-12-12 14:30:00,1.76386,1.76712,1.76309,1.7664,1723869997.0
2005-12-12 15:00:00,1.76639,1.77161,1.76608,1.77083,2185769993.0
2005-12-12 15:30:00,1.77086,1.77524,1.77086,1.77269,2019100007.0
2005-12-12 16:00:00,1.77261,1.77389,1.77134,1.77134,2156699996.0
2005-12-12 16:30:00,1.77107,1.77121,1.76955,1.77108,1898897004.0
2005-12-12 17:00:00,1.77101,1.77157,1.76983,1.77115,1765800004.0
2005-12-12 17:30:00,1.77095,1.77189,1.7697,1.77189,1703799997.0
2005-12-12 18:00:00,1.77208,1.77456,1.77121,1.77419,22353090007.0
2005-12-12 18:30:00,1.77418,1.77477,1.77312,1.77358,10209150015.0
2005-12-12 19:00:00,1.77362,1.77518,1.7734,1.77457,9342296951.0
2005-12-12 19:30:00,1.77449,1.777,1.77445,1.77587,7796149983.0
2005-12-12 20:00:00,1.77584,1.77711,1.7756,1.77691,6160200006.0
2005-12-12 20:30:00,1.7769,1.77697,1.77557,1.7759,9267699999.0
2005-12-12 21:00:00,1.77587,1.77593,1.7749,1.77504,4919249991.0
2005-12-12 21:30:00,1.77499,1.77593,1.77492,1.77528,3868919991.0
2005-12-12 22:00:00,1.77528,1.77564,1.775,1.77546,3478199991.0
2005-12-12 22:30:00,1.7755,1.7757,1.77495,1.77505,2492100006.0
2005-12-12 23:00:00,1.77494,1.7754,1.77459,1.7754,1544699997.0
2005-12-12 23:30:00,1.77534,1.77609,1.77502,1.77605,1673200000.0
2005-12-13 00:00:00,1.77603,1.7764,1.77503,1.77565,2036599998.0
2005-12-13 00:30:00,1.77553,1.77583,1.77465,1.7747,1508200004.0
2005-12-13 01:00:00,1.77475,1.77562,1.77463,1.77481,1489700005.0
2005-12-13 01:30:00,1.77488,1.77493,1.77361,1.77432,1453700002.0
2005-12-13 02:00:00,1.77435,1.77492,1.7738,1.77485,1593199993.0
2005-12-13 02:30:00,1.7748,1.77492,1.77414,1.77488,1661399991.0
2005-12-13 03:00:00,1.77505,1.77552,1.77482,1.77512,1418450002.0
2005-12-13 03:30:00,1.77532,1.77789,1.77532,1.77776,1484999994.0
2005-12-13 04:00:00,1.77771,1.77776,1.77679,1.77685,1870200009.0
2005-12-13 04:30:00,1.77682,1.7771,1.77619,1.77652,1119700006.0
2005-12-13 05:00:00,1.77655,1.77672,1.7763,1.77659,1299799997.0
2005-12-13 05:30:00,1.77657,1.77659,1.776,1.776,1587050000.0
2005-12-13 06:00:00,1.77608,1.77624,1.77353,1.77361,1736049999.0
2005-12-13 06:30:00,1.77355,1.77415,1.77352,1.7738,1406600001.0
2005-12-13 07:00:00,1.77392,1.77432,1.77232,1.77252,1557120000.0
2005-12-13 07:30:00,1.77266,1.77365,1.77195,1.7734,1375649998.0
2005-12-13 08:00:00,1.77347,1.77416,1.7734,1.77384,1581799999.0
2005-12-13 08:30:00,1.77386,1.77388,1.77277,1.77339,1707399998.0
2005-12-13 09:00:00,1.77342,1.77467,1.77302,1.77465,1675799986.0
2005-12-13 09:30:00,1.77456,1.77692,1.77456,1.77651,1824400004.0
2005-12-13 10:00:00,1.7763,1.7763,1.77173,1.77193,1773099994.0
2005-12-13 10:30:00,1.77198,1.77278,1.77048,1.77064,1745500006.0
2005-12-13 11:00:00,1.77062,1.77148,1.76999,1.77012,2087100000.0
2005-12-13 11:30:00,1.76993,1.76993,1.76774,1.76849,2124070001.0
2005-12-13 12:00:00,1.76852,1.77129,1.76813,1.76897,1806699999.0
2005-12-13 12:30:00,1.7689,1.76892,1.76662,1.76761,1858100004.0
2005-12-13 13:00:00,1.76752,1.76979,1.76625,1.76979,1753499997.0
2005-12-13 13:30:00,1.7698,1.7698,1.76633,1.76695,2159600009.0
2005-12-13 14:00:00,1.76712,1.76765,1.76579,1.767,1782399999.0
2005-12-13 14:30:00,1.76698,1.76887,1.7667,1.76815,1789699994.0
2005-12-13 15:00:00,1.76813,1.76928,1.76788,1.7684,1873999999.0
2005-12-13 15:30:00,1.76864,1.77091,1.76823,1.77091,2103899993.0
2005-12-13 16:00:00,1.77107,1.7712,1.76973,1.77034,1817900003.0
2005-12-13 16:30:00,1.77012,1.77081,1.76894,1.77078,1862499993.0
2005-12-13 17:00:00,1.77068,1.77221,1.77015,1.7717,1996150002.0
2005-12-13 17:30:00,1.77172,1.77208,1.76895,1.76918,1391300004.0
2005-12-13 18:00:00,1.76932,1.76987,1.76851,1.76875,22193739966.0
2005-12-13 18:30:00,1.76877,1.76887,1.76681,1.76703,10608819974.0
2005-12-13 19:00:00,1.76712,1.76755,1.76538,1.76542,9737766988.0
2005-12-13 19:30:00,1.76543,1.76763,1.76543,1.76746,7912199994.0
2005-12-13 20:00:00,1.7674,1.76762,1.76692,1.76718,6442420003.0
2005-12-13 20:30:00,1.7672,1.76755,1.76714,1.76722,9405619988.0
2005-12-13 21:00:00,1.76715,1.77371,1.76674,1.77281,4805799985.0
2005-12-13 21:30:00,1.77303,1.77303,1.768,1.76921,4280649978.0
2005-12-13 22:00:00,1.76924,1.77,1.76767,1.76855,3408500006.0
2005-12-13 22:30:00,1.76853,1.76934,1.76835,1.76857,2093119997.0
2005-12-13 23:00:00,1.76852,1.76923,1.76826,1.76887,1503050001.0
2005-12-13 23:30:00,1.76885,1.77015,1.7688,1.77005,1394099998.0
2005-12-14 00:00:00,1.77002,1.77029,1.76878,1.76906,2209100002.0
2005-12-14 00:30:00,1.76925,1.76956,1.76858,1.7691,1719400015.0
2005-12-14 01:00:00,1.76907,1.76978,1.76907,1.76959,1300900006.0
2005-12-14 01:30:00,1.76965,1.7699,1.76899,1.76948,1606699999.0
2005-12-14 02:00:00,1.76955,1.76976,1.76827,1.76845,1459846997.0
2005-12-14 02:30:00,1.7684,1.76993,1.76819,1.76972,1924250003.0
2005-12-14 03:00:00,1.76984,1.77211,1.76977,1.77209,1446499990.0
2005-12-14 03:30:00,1.77218,1.77278,1.77093,1.77199,1790499998.0
2005-12-14 04:00:00,1.77214,1.77515,1.77214,1.77515,2024749995.0
2005-12-14 04:30:00,1.77502,1.77587,1.7733,1.7746,1419600002.0
2005-12-14 05:00:00,1.77457,1.7748,1.77331,1.7736,1633700000.0
2005-12-14 05:30:00,1.77369,1.77553,1.77297,1.77348,1612900002.0
2005-12-14 06:00:00,1.77362,1.77405,1.77315,1.77362,1785799988.0
2005-12-14 06:30:00,1.7735,1.77397,1.77333,1.77358,1342400000.0
2005-12-14 07:00:00,1.77375,1.77409,1.77303,1.77373,1955999997.0
2005-12-14 07:30:00,1.77372,1.77474,1.7725,1.77265,1696700001.0
2005-12-14 08:00:00,1.77258,1.77369,1.77223,1.77248,1466300001.0
2005-12-14 08:30:00,1.77242,1.77338,1.77202,1.77202,1696949998.0
2005-12-14 09:00:00,1.77191,1.77416,1.77048,1.77341,1746500001.0
2005-12-14 09:30:00,1.77337,1.77561,1.77337,1.7751,1819649990.0
2005-12-14 10:00:00,1.77507,1.77892,1.77494,1.77864,1947799994.0
2005-12-14 10:30:00,1.77858,1.78061,1.77798,1.77876,1910899995.0
2005-12-14 11:00:00,1.77884,1.77894,1.7762,1.77627,2121250007.0
2005-12-14 11:30:00,1.77593,1.77593,1.77128,1.7717,2272699992.0
2005-12-14 12:00:00,1.77168,1.77268,1.77072,1.77156,1616449995.0
2005-12-14 12:30:00,1.77148,1.77169,1.76856,1.77117,2204400005.0
2005-12-14 13:00:00,1.77125,1.77346,1.77027,1.77295,1849800001.0
2005-12-14 13:30:00,1.77302,1.77339,1.77014,1.77016,2004650000.0
2005-12-14 14:00:00,1.77017,1.7711,1.76934,1.77108,1736299997.0
2005-12-14 14:30:00,1.77114,1.77167,1.77077,1.77142,1854299996.0
2005-12-14 15:00:00,1.77144,1.77302,1.77117,1.77184,2018050009.0
2005-12-14 15:30:00,1.7723,1.77673,1.76754,1.77245,1655299996.0
2005-12-14 16:00:00,1.77215,1.7737,1.7712,1.77262,1892700012.0
2005-12-14 16:30:00,1.77258,1.77302,1.77047,1.77111,2170199999.0
2005-12-14 17:00:00,1.77105,1.7741,1.771,1.77303,1906600001.0
2005-12-14 17:30:00,1.77299,1.77486,1.77282,1.77343,1850199990.0
2005-12-14 18:00:00,1.77345,1.77392,1.77241,1.7736,22444489990.0
2005-12-14 18:30:00,1.7736,1.77405,1.77244,1.7733,10492120010.0
2005-12-14 19:00:00,1.77334,1.774,1.77189,1.7721,9294949985.0
2005-12-14 19:30:00,1.77203,1.77341,1.77134,1.77252,7780899978.0
2005-12-14 20:00:00,1.7726,1.77412,1.77227,1.77313,6337350002.0
2005-12-14 20:30:00,1.77311,1.77377,1.77161,1.77213,9766949994.0
2005-12-14 21:00:00,1.7722,1.77317,1.77075,1.77317,5407349989.0
2005-12-14 21:30:00,1.77314,1.7736,1.77215,1.77303,3974466983.0
2005-12-14 22:00:00,1.77305,1.77306,1.77189,1.77225,3293999989.0
2005-12-14 22:30:00,1.77226,1.77278,1.7717,1.77197,2342300001.0
2005-12-14 23:00:00,1.77172,1.77293,1.77167,1.7729,1647800004.0
2005-12-14 23:30:00,1.77291,1.77345,1.77275,1.77315,1257199999.0
2005-12-15 00:00:00,1.77313,1.77315,1.77182,1.77246,2282149996.0
2005-12-15 00:30:00,1.77252,1.77294,1.77146,1.77213,1686249997.0
2005-12-15 01:00:00,1.77197,1.77303,1.77154,1.77283,1610600000.0
2005-12-15 01:30:00,1.77288,1.77307,1.77074,1.77092,1574300000.0
2005-12-15 02:00:00,1.77082,1.77327,1.7708,1.77295,1759750004.0
2005-12-15 02:30:00,1.77287,1.77287,1.77109,1.7722,1711099999.0
2005-12-15 03:00:00,1.77224,1.77415,1.77223,1.77393,1396799999.0
2005-12-15 03:30:00,1.774,1.77411,1.77305,1.77339,1599949998.0
2005-12-15 04:00:00,1.77335,1.77381,1.77298,1.77306,1563950000.0
2005-12-15 04:30:00,1.77298,1.77328,1.7721,1.77235,1141200000.0
2005-12-15 05:00:00,1.77245,1.77262,1.77071,1.77103,1289850001.0
2005-12-15 05:30:00,1.77105,1.7719,1.77014,1.77078,1388999995.0
2005-12-15 06:00:00,1.77085,1.77299,1.77055,1.77144,1736499998.0
2005-12-15 06:30:00,1.77114,1.77171,1.77005,1.77105,1430800001.0
2005-12-15 07:00:00,1.77125,1.77125,1.76998,1.77,1650200004.0
2005-12-15 07:30:00,1.76999,1.77114,1.76953,1.77105,1405999995.0
2005-12-15 08:00:00,1.7711,1.77145,1.77088,1.77093,1760900000.0
2005-12-15 08:30:00,1.77085,1.77107,1.7693,1.7693,1749869993.0
2005-12-15 09:00:00,1.76934,1.77045,1.76794,1.77041,1921100006.0
2005-12-15 09:30:00,1.77036,1.77158,1.76767,1.76997,1782399999.0
2005-12-15 10:00:00,1.77012,1.7722,1.76925,1.77047,1507299997.0
2005-12-15 10:30:00,1.77028,1.77124,1.76845,1.76967,1785500005.0
2005-12-15 11:00:00,1.76968,1.77116,1.76933,1.77099,1774200002.0
2005-12-15 11:30:00,1.7712,1.77366,1.77073,1.77314,2265599996.0
2005-12-15 12:00:00,1.7731,1.7731,1.77073,1.77101,1808599997.0
2005-12-15 12:30:00,1.771,1.7724,1.77099,1.77153,1764500008.0
2005-12-15 13:00:00,1.77168,1.7724,1.77135,1.7716,1873399999.0
2005-12-15 13:30:00,1.77158,1.77336,1.77158,1.77222,1999099992.0
2005-12-15 14:00:00,1.77221,1.77305,1.77178,1.772,1747899997.0
2005-12-15 14:30:00,1.77207,1.77325,1.77183,1.77196,2005546985.0
2005-12-15 15:00:00,1.772,1.7735,1.772,1.77309,1774499999.0
2005-12-15 15:30:00,1.77288,1.77424,1.77002,1.7716,2175249996.0
2005-12-15 16:00:00,1.77058,1.77221,1.76769,1.77186,1787209991.0
2005-12-15 16:30:00,1.77166,1.77187,1.76667,1.76692,2069799998.0
2005-12-15 17:00:00,1.76704,1.76806,1.76206,1.76329,1820546992.0
2005-12-15 17:30:00,1.7632,1.76398,1.76182,1.7629,1686400005.0
2005-12-15 18:00:00,1.76275,1.76692,1.76275,1.76639,22989196943.0
2005-12-15 18:30:00,1.76642,1.76657,1.76447,1.76447,9823799997.0
2005-12-15 19:00:00,1.76459,1.76583,1.76413,1.76475,9753249993.0
2005-12-15 19:30:00,1.76465,1.76468,1.76232,1.76311,8007950006.0
2005-12-15 20:00:00,1.7631,1.76347,1.7627,1.7631,6534199995.0
2005-12-15 20:30:00,1.76307,1.76314,1.76116,1.7628,9498149993.0
2005-12-15 21:00:00,1.76282,1.76344,1.76236,1.76344,4787299991.0
2005-12-15 21:30:00,1.76358,1.7643,1.76347,1.76408,3720899998.0
2005-12-15 22:00:00,1.7641,1.76595,1.7641,1.76593,3397370010.0
2005-12-15 22:30:00,1.76608,1.76639,1.76403,1.76443,2255499987.0
2005-12-15 23:00:00,1.76425,1.76528,1.76422,1.76464,1497349997.0
2005-12-15 23:30:00,1.76462,1.76495,1.76373,1.76495,1380600001.0
2005-12-16 00:00:00,1.76492,1.76625,1.76456,1.76492,2161250004.0
2005-12-16 00:30:00,1.76493,1.76527,1.76424,1.7644,1423100001.0
2005-12-16 01:00:00,1.76431,1.76454,1.76377,1.7644,1362220001.0
2005-12-16 01:30:00,1.76447,1.76495,1.76434,1.7647,1343499997.0
2005-12-16 02:00:00,1.76544,1.76553,1.76401,1.76439,1696199998.0
2005-12-16 02:30:00,1.76438,1.7658,1.76339,1.7635,1590400003.0
2005-12-16 03:00:00,1.76374,1.76427,1.76274,1.76369,1480100006.0
2005-12-16 03:30:00,1.7638,1.76508,1.76359,1.76397,1269799994.0
2005-12-16 04:00:00,1.76403,1.76505,1.76333,1.76409,1839549987.0
2005-12-16 04:30:00,1.76404,1.7641,1.76243,1.76313,1493200001.0
2005-12-16 05:00:00,1.76313,1.76349,1.76295,1.7631,1080799999.0
2005-12-16 05:30:00,1.76308,1.76343,1.76228,1.76339,1428400007.0
2005-12-16 06:00:00,1.76343,1.76387,1.76305,1.76387,1624850000.0
2005-12-16 06:30:00,1.76386,1.76433,1.76335,1.764,1386500004.0
2005-12-16 07:00:00,1.76415,1.76465,1.76383,1.76455,1535200003.0
2005-12-16 07:30:00,1.76452,1.76598,1.76427,1.76525,1535299995.0
2005-12-16 08:00:00,1.7652,1.76586,1.76477,1.76488,1774300002.0
2005-12-16 08:30:00,1.76492,1.7655,1.7648,1.76498,1516449993.0
2005-12-16 09:00:00,1.76499,1.76626,1.76472,1.76508,1776800000.0
2005-12-16 09:30:00,1.765,1.76597,1.76399,1.76581,1667599987.0
2005-12-16 10:00:00,1.76597,1.76897,1.76597,1.76869,1854599999.0
2005-12-16 10:30:00,1.7688,1.77078,1.76725,1.77078,1931700008.0
2005-12-16 11:00:00,1.7709,1.77262,1.77029,1.77152,1939899995.0
2005-12-16 11:30:00,1.77134,1.77297,1.76849,1.77235,2239799993.0
2005-12-16 12:00:00,1.77237,1.77316,1.7706,1.77098,1981099986.0
2005-12-16 12:30:00,1.77088,1.77121,1.7696,1.77048,1590899996.0
2005-12-16 13:00:00,1.77048,1.77048,1.76732,1.76845,1776099993.0
2005-12-16 13:30:00,1.7685,1.76996,1.76841,1.76873,1932999996.0
2005-12-16 14:00:00,1.76875,1.76891,1.76716,1.76832,1646469996.0
2005-12-16 14:30:00,1.76842,1.76957,1.76739,1.76854,1872999986.0
2005-12-16 15:00:00,1.7685,1.77053,1.76792,1.76987,1805299992.0
2005-12-16 15:30:00,1.76962,1.77051,1.76696,1.76762,2106199992.0
2005-12-16 16:00:00,1.7677,1.76962,1.76762,1.76928,1721499993.0
2005-12-16 16:30:00,1.76902,1.77105,1.76867,1.77088,1952550007.0
2005-12-16 17:00:00,1.77093,1.77261,1.77042,1.77153,1923650005.0
2005-12-16 17:30:00,1.77153,1.77266,1.77143,1.77202,1818250003.0
2005-12-16 18:00:00,1.77199,1.77249,1.77096,1.77096,22359786987.0
2005-12-16 18:30:00,1.77099,1.77176,1.77031,1.77115,10877210003.0
2005-12-16 19:00:00,1.77112,1.77238,1.77096,1.772,9483299999.0
2005-12-16 19:30:00,1.77189,1.77382,1.77115,1.77125,7676246989.0
2005-12-16 20:00:00,1.7712,1.77133,1.76943,1.76943,6772749990.0
2005-12-16 20:30:00,1.76937,1.77075,1.76908,1.76941,9594499988.0
2005-12-16 21:00:00,1.76942,1.77104,1.76938,1.77067,5266400003.0
2005-12-16 21:30:00,1.77067,1.77247,1.77064,1.77225,3844299994.0
2005-12-16 22:00:00,1.77231,1.77252,1.77133,1.77237,3488549997.0
2005-12-16 22:30:00,1.77238,1.7726,1.77175,1.77177,2006799993.0
2005-12-16 23:00:00,1.77156,1.77215,1.77117,1.77178,1508799993.0
2005-12-16 23:30:00,1.77171,1.77284,1.77155,1.77275,1102400003.0
2005-12-19 00:00:00,1.7693,1.7717,1.769,1.7714,597600000.0
2005-12-19 00:30:00,1.7715,1.7724,1.7712,1.772,473100000.0
2005-12-19 01:00:00,1.7719,1.7727,1.7719,1.7724,473100000.0
2005-12-19 01:30:00,1.7723,1.7724,1.7704,1.7714,647400000.0
2005-12-19 02:00:00,1.77181,1.77251,1.77176,1.77222,1667900003.0
2005-12-19 02:30:00,1.77223,1.77231,1.77038,1.77114,1711539999.0
2005-12-19 03:00:00,1.77139,1.77159,1.77112,1.7714,1449899995.0
2005-12-19 03:30:00,1.77134,1.77286,1.77118,1.77232,1731600007.0
2005-12-19 04:00:00,1.7723,1.7727,1.77098,1.77125,1807799996.0
2005-12-19 04:30:00,1.77126,1.77142,1.77073,1.77118,1064619992.0
2005-12-19 05:00:00,1.77123,1.77147,1.77004,1.77028,1508246989.0
2005-12-19 05:30:00,1.7703,1.77049,1.76996,1.76996,1376099998.0
2005-12-19 06:00:00,1.76995,1.77035,1.76985,1.77019,1645400006.0
2005-12-19 06:30:00,1.7701,1.77066,1.76995,1.77045,1294700006.0
2005-12-19 07:00:00,1.77065,1.77175,1.77051,1.77137,1649300003.0
2005-12-19 07:30:00,1.77139,1.77162,1.77125,1.77145,1319999988.0
2005-12-19 08:00:00,1.77137,1.77161,1.77091,1.77131,1549899998.0
2005-12-19 08:30:00,1.77132,1.77184,1.77116,1.77172,1478550002.0
2005-12-19 09:00:00,1.77163,1.77169,1.76977,1.77027,1788299993.0
2005-12-19 09:30:00,1.77015,1.77015,1.76705,1.76907,1697099994.0
2005-12-19 10:00:00,1.76902,1.76985,1.76669,1.76921,2037899992.0
2005-12-19 10:30:00,1.76911,1.76965,1.76693,1.76706,1939800000.0
2005-12-19 11:00:00,1.76712,1.76749,1.76506,1.76592,2130099996.0
2005-12-19 11:30:00,1.76587,1.76604,1.76479,1.76571,2171799996.0
2005-12-19 12:00:00,1.76573,1.76608,1.76394,1.764,1863399995.0
2005-12-19 12:30:00,1.7641,1.76502,1.76341,1.76498,2083800000.0
2005-12-19 13:00:00,1.76506,1.76614,1.76497,1.76568,2168899994.0
2005-12-19 13:30:00,1.7657,1.76688,1.7657,1.76617,1625650000.0
2005-12-19 14:00:00,1.7661,1.76683,1.76477,1.76477,1991199998.0
2005-12-19 14:30:00,1.76467,1.7656,1.76229,1.76304,2023749992.0
2005-12-19 15:00:00,1.76295,1.7631,1.76156,1.76206,1927999992.0
2005-12-19 15:30:00,1.7621,1.7642,1.76207,1.76355,1843600002.0
2005-12-19 16:00:00,1.76364,1.76409,1.7632,1.76382,1671500005.0
2005-12-19 16:30:00,1.76373,1.76462,1.76345,1.76451,1821699993.0
2005-12-19 17:00:00,1.76442,1.76484,1.76349,1.76363,1860570001.0
2005-12-19 17:30:00,1.76364,1.76406,1.76226,1.76227,1849600003.0
2005-12-19 18:00:00,1.76223,1.76313,1.7619,1.76285,22353129993.0
2005-12-19 18:30:00,1.76286,1.76379,1.76242,1.76371,11075000002.0
2005-12-19 19:00:00,1.76375,1.76548,1.76264,1.76278,9201549988.0
2005-12-19 19:30:00,1.7628,1.76384,1.76169,1.76197,7919950001.0
2005-12-19 20:00:00,1.7619,1.76208,1.75914,1.7606,6688299999.0
2005-12-19 20:30:00,1.76058,1.76087,1.75963,1.76062,9885766974.0
2005-12-19 21:00:00,1.7606,1.76074,1.76009,1.76012,5199899997.0
2005-12-19 21:30:00,1.76009,1.76282,1.76009,1.76222,3561919999.0
2005-12-19 22:00:00,1.76224,1.7632,1.76221,1.76263,3471399993.0
2005-12-19 22:30:00,1.76264,1.76264,1.76185,1.76225,2180300004.0
2005-12-19 23:00:00,1.76222,1.76234,1.76112,1.76188,1521600006.0
2005-12-19 23:30:00,1.7618,1.76295,1.76179,1.76255,1410199999.0
2005-12-20 00:00:00,1.76253,1.76337,1.76234,1.76278,2237500009.0
2005-12-20 00:30:00,1.7627,1.76284,1.762,1.7622,1395700001.0
2005-12-20 01:00:00,1.76218,1.76265,1.76135,1.76154,1452450000.0
2005-12-20 01:30:00,1.76165,1.76296,1.76155,1.76228,1514899998.0
2005-12-20 02:00:00,1.76228,1.76342,1.76228,1.76325,1748250006.0
2005-12-20 02:30:00,1.76323,1.76355,1.76205,1.76212,1637099995.0
2005-12-20 03:00:00,1.762,1.76203,1.75928,1.75957,1468949995.0
2005-12-20 03:30:00,1.7597,1.76134,1.75947,1.76129,1294900006.0
2005-12-20 04:00:00,1.76112,1.76137,1.75992,1.76127,1675000000.0
2005-12-20 04:30:00,1.76117,1.76138,1.7609,1.76092,1153099997.0
2005-12-20 05:00:00,1.76097,1.76144,1.75935,1.75994,1461500000.0
2005-12-20 05:30:00,1.75995,1.76,1.75846,1.75857,1419099994.0
2005-12-20 06:00:00,1.75864,1.75952,1.75857,1.75898,1715399990.0
2005-12-20 06:30:00,1.75877,1.75978,1.75725,1.75907,1680899994.0
2005-12-20 07:00:00,1.75919,1.76043,1.75896,1.76013,1600449993.0
2005-12-20 07:30:00,1.76013,1.76184,1.76013,1.76085,1249199997.0
2005-12-20 08:00:00,1.7608,1.76152,1.76045,1.76142,1723300000.0
2005-12-20 08:30:00,1.76133,1.76138,1.76037,1.7611,1517400000.0
2005-12-20 09:00:00,1.76108,1.76176,1.75955,1.76031,1876799990.0
2005-12-20 09:30:00,1.76029,1.76145,1.76014,1.76052,1513699999.0
2005-12-20 10:00:00,1.76048,1.76205,1.76039,1.76156,1528800003.0
2005-12-20 10:30:00,1.76166,1.76286,1.76085,1.76266,1753300000.0
2005-12-20 11:00:00,1.76263,1.76298,1.76111,1.76135,1927849994.0
2005-12-20 11:30:00,1.76125,1.76125,1.759,1.76073,2157050008.0
2005-12-20 12:00:00,1.76082,1.76585,1.76082,1.76565,1753999999.0
2005-12-20 12:30:00,1.76556,1.76795,1.76521,1.76781,2126899998.0
2005-12-20 13:00:00,1.76795,1.76806,1.76668,1.7675,1969949999.0
2005-12-20 13:30:00,1.76745,1.76777,1.76621,1.76621,2166100006.0
2005-12-20 14:00:00,1.7663,1.76647,1.76436,1.76514,1863600001.0
2005-12-20 14:30:00,1.7651,1.76566,1.76282,1.76342,1941599995.0
2005-12-20 15:00:00,1.76345,1.76409,1.76213,1.76395,2148846976.0
2005-12-20 15:30:00,1.764,1.76415,1.76139,1.76208,2149100000.0
2005-12-20 16:00:00,1.76206,1.76254,1.76029,1.76035,1965270002.0
2005-12-20 16:30:00,1.76023,1.76132,1.75941,1.75993,2211650013.0
2005-12-20 17:00:00,1.75977,1.76086,1.7569,1.76043,1754599995.0
2005-12-20 17:30:00,1.76035,1.7623,1.75905,1.75942,1986200006.0
2005-12-20 18:00:00,1.75943,1.76003,1.75797,1.7584,23015400016.0
2005-12-20 18:30:00,1.75839,1.7597,1.75373,1.75392,10777399988.0
2005-12-20 19:00:00,1.75381,1.75579,1.75286,1.75497,9573969996.0
2005-12-20 19:30:00,1.75487,1.75574,1.75162,1.75295,7401419993.0
2005-12-20 20:00:00,1.7529,1.75375,1.75255,1.75262,6496469997.0
2005-12-20 20:30:00,1.7526,1.754,1.75258,1.75352,9684299986.0
2005-12-20 21:00:00,1.75344,1.75462,1.7531,1.75436,4956200009.0
2005-12-20 21:30:00,1.75435,1.75522,1.75423,1.75441,3834499994.0
2005-12-20 22:00:00,1.7544,1.75471,1.75338,1.75355,3653949987.0
2005-12-20 22:30:00,1.75362,1.7539,1.75242,1.75247,2566799999.0
2005-12-20 23:00:00,1.75235,1.75357,1.75232,1.75353,2081299993.0
2005-12-20 23:30:00,1.75358,1.75488,1.75358,1.75465,1564300000.0
2005-12-21 00:00:00,1.75462,1.75525,1.75392,1.75412,2016099997.0
2005-12-21 00:30:00,1.75413,1.7542,1.75354,1.75374,1265700001.0
2005-12-21 01:00:00,1.75366,1.75513,1.75363,1.755,1508770002.0
2005-12-21 01:30:00,1.75511,1.75623,1.75503,1.7559,1434299997.0
2005-12-21 02:00:00,1.75594,1.75616,1.75492,1.75573,1729200003.0
2005-12-21 02:30:00,1.75578,1.75819,1.75555,1.75803,1587249999.0
2005-12-21 03:00:00,1.75806,1.7588,1.7579,1.7583,1398299999.0
2005-12-21 03:30:00,1.75835,1.75854,1.75718,1.75751,1506600001.0
2005-12-21 04:00:00,1.75745,1.75773,1.7568,1.75698,1429199999.0
2005-12-21 04:30:00,1.75697,1.75728,1.75636,1.75652,1316200000.0
2005-12-21 05:00:00,1.75653,1.75667,1.75565,1.75631,1784950008.0
2005-12-21 05:30:00,1.75627,1.75628,1.75465,1.75525,1352999995.0
2005-12-21 06:00:00,1.7553,1.75578,1.755,1.75567,1434349997.0
2005-12-21 06:30:00,1.75563,1.75641,1.75495,1.7551,1385900003.0
2005-12-21 07:00:00,1.75525,1.75617,1.75503,1.75567,1743399998.0
2005-12-21 07:30:00,1.7558,1.75674,1.75569,1.75667,1566349997.0
2005-12-21 08:00:00,1.75672,1.75685,1.756,1.75658,1794700001.0
2005-12-21 08:30:00,1.75659,1.75696,1.75631,1.75685,1351200000.0
2005-12-21 09:00:00,1.75685,1.75886,1.75579,1.75873,1574196996.0
2005-12-21 09:30:00,1.75852,1.75855,1.75594,1.75635,1780700002.0
2005-12-21 10:00:00,1.75625,1.75815,1.75606,1.75625,1801369996.0
2005-12-21 10:30:00,1.7565,1.75678,1.75334,1.75486,1693799994.0
2005-12-21 11:00:00,1.7548,1.75679,1.7548,1.75553,1978799990.0
2005-12-21 11:30:00,1.75508,1.75508,1.75118,1.75127,2254699992.0
2005-12-21 12:00:00,1.75122,1.75164,1.74975,1.75113,1588249997.0
2005-12-21 12:30:00,1.75103,1.7527,1.75077,1.751,1674899999.0
2005-12-21 13:00:00,1.75112,1.75181,1.75001,1.75122,1892900003.0
2005-12-21 13:30:00,1.75122,1.75149,1.74844,1.74884,2229299998.0
2005-12-21 14:00:00,1.74903,1.74974,1.74785,1.74792,1811699996.0
2005-12-21 14:30:00,1.74799,1.75017,1.74792,1.74937,1746849996.0
2005-12-21 15:00:00,1.7494,1.74963,1.74833,1.74908,2078800005.0
2005-12-21 15:30:00,1.74912,1.74979,1.74795,1.74878,2026999999.0
2005-12-21 16:00:00,1.74891,1.74897,1.74634,1.74657,1898399999.0
2005-12-21 16:30:00,1.7466,1.74697,1.7415,1.74174,2039299998.0
2005-12-21 17:00:00,1.74177,1.74334,1.74151,1.7423,2017500000.0
2005-12-21 17:30:00,1.74218,1.74247,1.73829,1.73887,1955299996.0
2005-12-21 18:00:00,1.73857,1.74031,1.73857,1.73925,22537019965.0
2005-12-21 18:30:00,1.73925,1.74051,1.73804,1.73978,10998069988.0
2005-12-21 19:00:00,1.73977,1.74108,1.73977,1.7404,9377650013.0
2005-12-21 19:30:00,1.74034,1.74238,1.74034,1.74128,7671139994.0
2005-12-21 20:00:00,1.74117,1.7429,1.7409,1.7425,6493700006.0
2005-12-21 20:30:00,1.7425,1.74272,1.74175,1.74211,9420049976.0
2005-12-21 21:00:00,1.74211,1.74331,1.74187,1.74304,4886169999.0
2005-12-21 21:30:00,1.74318,1.74519,1.74318,1.74425,3515400014.0
2005-12-21 22:00:00,1.74428,1.7443,1.7421,1.74272,3250449998.0
2005-12-21 22:30:00,1.74276,1.74348,1.74244,1.74305,2284500007.0
2005-12-21 23:00:00,1.74285,1.74335,1.74255,1.74262,1422699998.0
2005-12-21 23:30:00,1.74271,1.74473,1.74251,1.74465,1393199990.0
2005-12-22 00:00:00,1.74463,1.74561,1.7445,1.74483,2211599995.0
2005-12-22 00:30:00,1.74443,1.74498,1.74426,1.7448,1469750001.0
2005-12-22 01:00:00,1.74482,1.74522,1.7445,1.7446,1354200014.0
2005-12-22 01:30:00,1.74465,1.74475,1.74378,1.74383,1214499999.0
2005-12-22 02:00:00,1.74386,1.74409,1.74335,1.74387,1748600004.0
2005-12-22 02:30:00,1.7438,1.74469,1.74355,1.74439,1561949999.0
2005-12-22 03:00:00,1.7443,1.74435,1.74351,1.74366,1232300005.0
2005-12-22 03:30:00,1.74375,1.74385,1.74297,1.74346,1655000000.0
2005-12-22 04:00:00,1.74337,1.74507,1.7433,1.74409,1591050000.0
2005-12-22 04:30:00,1.74402,1.74426,1.74377,1.74398,1246899994.0
2005-12-22 05:00:00,1.74402,1.74452,1.74377,1.74398,1628350002.0
2005-12-22 05:30:00,1.74398,1.74417,1.74332,1.74396,1467740000.0
2005-12-22 06:00:00,1.74402,1.74429,1.7438,1.7442,1527400001.0
2005-12-22 06:30:00,1.7442,1.74495,1.74405,1.74419,1361746995.0
2005-12-22 07:00:00,1.74445,1.74451,1.7443,1.74445,1448199997.0
2005-12-22 07:30:00,1.74445,1.74514,1.74432,1.74462,1370599999.0
2005-12-22 08:00:00,1.7446,1.7448,1.7441,1.74465,1603200003.0
2005-12-22 08:30:00,1.74463,1.74463,1.74334,1.74346,1735800004.0
2005-12-22 09:00:00,1.7435,1.74418,1.74198,1.74213,1727800003.0
2005-12-22 09:30:00,1.74203,1.7435,1.74155,1.74227,1588820003.0
2005-12-22 10:00:00,1.74218,1.7427,1.7419,1.74206,1566770006.0
2005-12-22 10:30:00,1.7421,1.74222,1.74024,1.7414,1838899989.0
2005-12-22 11:00:00,1.74143,1.74229,1.73998,1.74095,2165900012.0
2005-12-22 11:30:00,1.74069,1.74094,1.73507,1.73515,2264299991.0
2005-12-22 12:00:00,1.73519,1.73718,1.73519,1.73674,1856299993.0
2005-12-22 12:30:00,1.73677,1.73819,1.73635,1.73807,1699299996.0
2005-12-22 13:00:00,1.73805,1.73805,1.73606,1.73658,1934399996.0
2005-12-22 13:30:00,1.73655,1.73816,1.73576,1.73769,1850449999.0
2005-12-22 14:00:00,1.73773,1.73786,1.73672,1.7368,1611350001.0
2005-12-22 14:30:00,1.73681,1.73729,1.73595,1.73668,1516200000.0
2005-12-22 15:00:00,1.73672,1.73691,1.73375,1.73425,1740499999.0
2005-12-22 15:30:00,1.73415,1.73748,1.73387,1.7373,1824999995.0
2005-12-22 16:00:00,1.73743,1.74021,1.73702,1.73874,1884299998.0
2005-12-22 16:30:00,1.7386,1.7408,1.7386,1.73987,2095199990.0
2005-12-22 17:00:00,1.73973,1.74248,1.73973,1.74234,1784499999.0
2005-12-22 17:30:00,1.74227,1.7424,1.73576,1.73576,1835446991.0
2005-12-22 18:00:00,1.73587,1.73721,1.73567,1.73697,22312749986.0
2005-12-22 18:30:00,1.73698,1.73935,1.73665,1.7393,10939819959.0
2005-12-22 19:00:00,1.7393,1.74015,1.73761,1.73885,9326990012.0
2005-12-22 19:30:00,1.73885,1.73885,1.73768,1.73796,7312269997.0
2005-12-22 20:00:00,1.73788,1.73798,1.73663,1.73688,6735249991.0
2005-12-22 20:30:00,1.73692,1.73847,1.73632,1.73847,9370670007.0
2005-12-22 21:00:00,1.73851,1.73915,1.73818,1.73887,5173799997.0
2005-12-22 21:30:00,1.73884,1.73884,1.73764,1.73787,3830400011.0
2005-12-22 22:00:00,1.73806,1.73843,1.7362,1.73635,3322049996.0
2005-12-22 22:30:00,1.73635,1.73795,1.73615,1.73777,2698299998.0
2005-12-22 23:00:00,1.73752,1.73802,1.73742,1.73772,1586096994.0
2005-12-22 23:30:00,1.73777,1.73777,1.73633,1.73692,1059000001.0
2005-12-23 00:00:00,1.73693,1.73885,1.73659,1.73787,2119370003.0
2005-12-23 00:30:00,1.73775,1.73822,1.73692,1.737,1302999993.0
2005-12-23 01:00:00,1.73698,1.73715,1.7364,1.73715,1383099997.0
2005-12-23 01:30:00,1.73722,1.73735,1.73683,1.73714,1289350000.0
2005-12-23 02:00:00,1.73715,1.73808,1.73713,1.73798,1420070006.0
2005-12-23 02:30:00,1.73794,1.73833,1.73755,1.73755,1455370002.0
2005-12-23 03:00:00,1.7376,1.73823,1.73709,1.73811,1311750002.0
2005-12-23 03:30:00,1.73824,1.73896,1.73824,1.73862,1402299995.0
2005-12-23 04:00:00,1.73852,1.73887,1.73829,1.73865,1677999998.0
2005-12-23 04:30:00,1.7386,1.73931,1.73856,1.73923,1098850004.0
2005-12-23 05:00:00,1.73932,1.73941,1.73876,1.739,1393399996.0
2005-12-23 05:30:00,1.739,1.73919,1.73831,1.73848,1149000001.0
2005-12-23 06:00:00,1.73849,1.73928,1.73822,1.73907,1445500000.0
2005-12-23 06:30:00,1.739,1.73925,1.73866,1.73877,1177399999.0
2005-12-23 07:00:00,1.73897,1.73905,1.73832,1.73865,1424400000.0
2005-12-23 07:30:00,1.73865,1.7389,1.73803,1.73854,1373799999.0
2005-12-23 08:00:00,1.73848,1.73894,1.73825,1.73873,1841749991.0
2005-12-23 08:30:00,1.73868,1.73871,1.73825,1.7384,1624300002.0
2005-12-23 09:00:00,1.7384,1.7394,1.73832,1.73891,1428999998.0
2005-12-23 09:30:00,1.7389,1.74002,1.73889,1.73907,1800999997.0
2005-12-23 10:00:00,1.7389,1.73935,1.7375,1.73755,1698046993.0
2005-12-23 10:30:00,1.7376,1.73889,1.73703,1.73795,2008100007.0
2005-12-23 11:00:00,1.73787,1.7387,1.73748,1.73771,1787699988.0
2005-12-23 11:30:00,1.73758,1.73863,1.73715,1.73812,1935749991.0
2005-12-23 12:00:00,1.73812,1.73854,1.73572,1.73677,2117899999.0
2005-12-23 12:30:00,1.73678,1.73729,1.7363,1.73694,1917220001.0
2005-12-23 13:00:00,1.73703,1.73847,1.73686,1.7379,1950149997.0
2005-12-23 13:30:00,1.73785,1.73806,1.73538,1.73538,1862846981.0
2005-12-23 14:00:00,1.73508,1.73642,1.73417,1.73478,1692650001.0
2005-12-23 14:30:00,1.7349,1.73579,1.73408,1.7345,1844050000.0
2005-12-23 15:00:00,1.73446,1.73545,1.73301,1.73408,2420799993.0
2005-12-23 15:30:00,1.73387,1.73513,1.73175,1.73176,2008399993.0
2005-12-23 16:00:00,1.73203,1.73319,1.73068,1.73281,1711899997.0
2005-12-23 16:30:00,1.73272,1.73282,1.73075,1.73102,1769649990.0
2005-12-23 17:00:00,1.73095,1.73315,1.73037,1.73149,2145349996.0
2005-12-23 17:30:00,1.73157,1.73336,1.73138,1.73175,1551850005.0
2005-12-23 18:00:00,1.73175,1.73254,1.73147,1.73219,23304716990.0
2005-12-23 18:30:00,1.73222,1.73322,1.7319,1.7324,10559919991.0
2005-12-23 19:00:00,1.73247,1.73295,1.73184,1.73234,9608469980.0
2005-12-23 19:30:00,1.73235,1.73338,1.73184,1.73237,7669299996.0
2005-12-23 20:00:00,1.73236,1.73351,1.73236,1.7332,6067249995.0
2005-12-23 20:30:00,1.73323,1.73483,1.73319,1.73422,9747616988.0
2005-12-23 21:00:00,1.7342,1.73439,1.73355,1.73389,4854849993.0
2005-12-23 21:30:00,1.73385,1.73428,1.73347,1.73387,3888799992.0
2005-12-23 22:00:00,1.73389,1.73454,1.7337,1.73427,3576849993.0
2005-12-23 22:30:00,1.73431,1.73445,1.73344,1.73435,2399100004.0
2005-12-23 23:00:00,1.73422,1.73469,1.73394,1.73411,1431700004.0
2005-12-23 23:30:00,1.73412,1.73418,1.73335,1.73335,1032200005.0
2005-12-26 00:00:00,1.733,1.7337,1.7328,1.7331,691500000.0
2005-12-26 00:30:00,1.7333,1.7339,1.7328,1.7335,645400000.0
2005-12-26 01:00:00,1.7339,1.7341,1.7335,1.734,875900000.0
2005-12-26 01:30:00,1.7341,1.7348,1.7338,1.7346,737600000.0
2005-12-26 02:00:00,1.73387,1.7343,1.73357,1.73373,2141099998.0
2005-12-26 02:30:00,1.73363,1.735,1.73363,1.73471,1970399998.0
2005-12-26 03:00:00,1.73459,1.73506,1.73322,1.7335,1828999995.0
2005-12-26 03:30:00,1.73353,1.7344,1.7332,1.73345,2047099998.0
2005-12-26 04:00:00,1.7334,1.73403,1.73308,1.73372,1703699991.0
2005-12-26 04:30:00,1.73365,1.73585,1.73332,1.73568,2230346986.0
2005-12-26 05:00:00,1.73577,1.73577,1.73158,1.73202,1737600005.0
2005-12-26 05:30:00,1.73195,1.73381,1.73142,1.73266,2109299995.0
2005-12-26 06:00:00,1.73275,1.73338,1.73204,1.73209,2199100002.0
2005-12-26 06:30:00,1.73214,1.73245,1.73146,1.73188,2112000001.0
2005-12-26 07:00:00,1.73209,1.7325,1.73105,1.73151,2150599995.0
2005-12-26 07:30:00,1.73162,1.7324,1.73107,1.7324,2009299994.0
2005-12-26 08:00:00,1.73277,1.73386,1.73129,1.73221,1825249994.0
2005-12-26 08:30:00,1.73234,1.73272,1.73187,1.7324,2168600006.0
2005-12-26 09:00:00,1.73234,1.73457,1.73194,1.73419,2243399993.0
2005-12-26 09:30:00,1.73427,1.73523,1.73282,1.73452,2005249999.0
2005-12-26 10:00:00,1.73472,1.73609,1.733,1.73456,2024799993.0
2005-12-26 10:30:00,1.73455,1.73747,1.73278,1.73278,1967249997.0
2005-12-26 11:00:00,1.7329,1.73762,1.73265,1.73523,1959900011.0
2005-12-26 11:30:00,1.7347,1.73521,1.73341,1.73455,2423600002.0
2005-12-26 12:00:00,1.7346,1.73482,1.7338,1.7342,2188100009.0
2005-12-26 12:30:00,1.73433,1.73514,1.73388,1.73449,2082700002.0
2005-12-26 13:00:00,1.7347,1.73498,1.73348,1.73453,2034249998.0
2005-12-26 13:30:00,1.73458,1.73554,1.73324,1.734,2307850002.0
2005-12-26 14:00:00,1.73401,1.7353,1.73319,1.73439,1990699996.0
2005-12-26 14:30:00,1.7341,1.73443,1.73339,1.73362,2097350003.0
2005-12-26 15:00:00,1.73363,1.73418,1.73296,1.73328,2009347001.0
2005-12-26 15:30:00,1.73332,1.73377,1.73232,1.73265,2079700000.0
2005-12-26 16:00:00,1.73278,1.73328,1.73231,1.73259,2149499989.0
2005-12-26 16:30:00,1.73243,1.73358,1.73197,1.73253,2434200003.0
2005-12-26 17:00:00,1.73247,1.73336,1.73186,1.73236,2148200003.0
2005-12-26 17:30:00,1.7324,1.73503,1.73196,1.73206,2022750003.0
2005-12-26 18:00:00,1.73225,1.73322,1.73163,1.73177,22953149993.0
2005-12-26 18:30:00,1.73179,1.7332,1.73155,1.73283,10536439988.0
2005-12-26 19:00:00,1.73295,1.73355,1.73271,1.73294,9562069979.0
2005-12-26 19:30:00,1.73295,1.7332,1.73213,1.73275,8383949998.0
2005-12-26 20:00:00,1.73269,1.7335,1.73227,1.73266,6782049979.0
2005-12-26 20:30:00,1.73269,1.73323,1.73247,1.7326,9763970009.0
2005-12-26 21:00:00,1.73263,1.73303,1.73242,1.73263,4971189988.0
2005-12-26 21:30:00,1.73275,1.73354,1.73242,1.73257,3640299999.0
2005-12-26 22:00:00,1.7326,1.73391,1.73245,1.73353,3509599990.0
2005-12-26 22:30:00,1.73346,1.73376,1.73243,1.73246,2623399980.0
2005-12-26 23:00:00,1.73244,1.7336,1.73233,1.73345,2068100001.0
2005-12-26 23:30:00,1.73343,1.73343,1.73235,1.73277,1879250002.0
2005-12-27 00:00:00,1.73281,1.73365,1.73263,1.7333,1552399997.0
2005-12-27 00:30:00,1.73332,1.73337,1.73142,1.7315,1577500007.0
2005-12-27 01:00:00,1.73148,1.73175,1.73064,1.73083,1349800002.0
2005-12-27 01:30:00,1.73081,1.73171,1.73005,1.7305,1353350001.0
2005-12-27 02:00:00,1.73042,1.73085,1.73004,1.73045,1652999997.0
2005-12-27 02:30:00,1.73036,1.73036,1.72973,1.72987,1564199998.0
2005-12-27 03:00:00,1.72982,1.73109,1.72979,1.73052,1446649997.0
2005-12-27 03:30:00,1.73061,1.73077,1.73035,1.73045,1165150002.0
2005-12-27 04:00:00,1.73048,1.73073,1.73015,1.73073,1588550006.0
2005-12-27 04:30:00,1.73072,1.73099,1.73027,1.73083,1045600001.0
2005-12-27 05:00:00,1.73083,1.73147,1.73073,1.73098,1440800005.0
2005-12-27 05:30:00,1.73095,1.7311,1.73065,1.73083,1279299991.0
2005-12-27 06:00:00,1.73085,1.73119,1.73075,1.73103,1604299992.0
2005-12-27 06:30:00,1.731,1.73111,1.73052,1.73068,1077700002.0
2005-12-27 07:00:00,1.73085,1.73141,1.7303,1.73089,1473499997.0
2005-12-27 07:30:00,1.73073,1.73124,1.73034,1.73123,1591599996.0
2005-12-27 08:00:00,1.7312,1.73152,1.73032,1.73037,1476799995.0
2005-12-27 08:30:00,1.7303,1.73038,1.72966,1.72992,1458849995.0
2005-12-27 09:00:00,1.72993,1.73075,1.72993,1.73053,1612500004.0
2005-12-27 09:30:00,1.7305,1.73115,1.73046,1.73095,1595200002.0
2005-12-27 10:00:00,1.73105,1.73404,1.73105,1.73297,2008000000.0
2005-12-27 10:30:00,1.73298,1.7354,1.73277,1.73377,1970019996.0
2005-12-27 11:00:00,1.73382,1.73516,1.73382,1.73505,1764649998.0
2005-12-27 11:30:00,1.735,1.73508,1.73438,1.73465,2138200001.0
2005-12-27 12:00:00,1.73466,1.7355,1.73442,1.73455,1693099998.0
2005-12-27 12:30:00,1.73446,1.73641,1.73403,1.73563,1999299994.0
2005-12-27 13:00:00,1.73548,1.73807,1.7354,1.73663,1559750001.0
2005-12-27 13:30:00,1.73664,1.73734,1.73515,1.73572,1934999997.0
2005-12-27 14:00:00,1.7358,1.73591,1.7344,1.7356,1876900000.0
2005-12-27 14:30:00,1.73561,1.73644,1.73534,1.73577,1780000002.0
2005-12-27 15:00:00,1.7358,1.73609,1.73309,1.73366,2040369988.0
2005-12-27 15:30:00,1.73363,1.73401,1.73345,1.7335,1974799990.0
2005-12-27 16:00:00,1.73358,1.73402,1.73253,1.73342,1747499996.0
2005-12-27 16:30:00,1.73338,1.73431,1.73167,1.73167,2030999997.0
2005-12-27 17:00:00,1.73153,1.73261,1.73153,1.73211,1809999995.0
2005-12-27 17:30:00,1.73209,1.73258,1.73112,1.73112,1495700000.0
2005-12-27 18:00:00,1.73115,1.73225,1.73115,1.73145,23331106965.0
2005-12-27 18:30:00,1.73131,1.73146,1.73027,1.73037,10701249990.0
2005-12-27 19:00:00,1.73039,1.73093,1.73031,1.73055,9141019997.0
2005-12-27 19:30:00,1.73052,1.73075,1.72959,1.72965,8016399988.0
2005-12-27 20:00:00,1.7296,1.73013,1.72948,1.73009,6468899987.0
2005-12-27 20:30:00,1.73013,1.73051,1.72958,1.72978,9145046981.0
2005-12-27 21:00:00,1.72976,1.72994,1.72792,1.72792,5132219997.0
2005-12-27 21:30:00,1.72779,1.72829,1.7263,1.72643,3989699995.0
2005-12-27 22:00:00,1.7265,1.72719,1.72637,1.72687,3530899994.0
2005-12-27 22:30:00,1.72681,1.7277,1.72656,1.72765,2268099990.0
2005-12-27 23:00:00,1.72742,1.72784,1.72704,1.72754,1314719999.0
2005-12-27 23:30:00,1.72752,1.72763,1.72703,1.72705,960900000.0
2005-12-28 00:00:00,1.72703,1.72738,1.72637,1.72679,1918099995.0
2005-12-28 00:30:00,1.72679,1.72721,1.72645,1.7267,1396099999.0
2005-12-28 01:00:00,1.72664,1.72705,1.72662,1.727,1280600000.0
2005-12-28 01:30:00,1.72705,1.72944,1.72687,1.72927,1458300002.0
2005-12-28 02:00:00,1.72928,1.72967,1.72813,1.72869,1702899997.0
2005-12-28 02:30:00,1.72879,1.73046,1.72829,1.73024,1662399996.0
2005-12-28 03:00:00,1.73009,1.73009,1.72782,1.7286,1378850002.0
2005-12-28 03:30:00,1.72876,1.72938,1.72872,1.72917,1409399988.0
2005-12-28 04:00:00,1.7291,1.72942,1.72862,1.72866,1507899996.0
2005-12-28 04:30:00,1.72855,1.7295,1.72827,1.72913,1385099993.0
2005-12-28 05:00:00,1.72915,1.72963,1.72904,1.72959,1373150006.0
2005-12-28 05:30:00,1.72958,1.73019,1.7287,1.729,1708400004.0
2005-12-28 06:00:00,1.72905,1.72983,1.72833,1.72885,1596996990.0
2005-12-28 06:30:00,1.72888,1.72912,1.72866,1.7287,1162799999.0
2005-12-28 07:00:00,1.72885,1.72906,1.72802,1.72839,1702299998.0
2005-12-28 07:30:00,1.72843,1.72915,1.72823,1.72865,1357147002.0
2005-12-28 08:00:00,1.72864,1.73138,1.72864,1.73121,1625999995.0
2005-12-28 08:30:00,1.73117,1.73247,1.73052,1.7323,1709800002.0
2005-12-28 09:00:00,1.73238,1.73626,1.73238,1.73607,1913600001.0
2005-12-28 09:30:00,1.7359,1.73983,1.73522,1.73941,1638399997.0
2005-12-28 10:00:00,1.73938,1.74053,1.73893,1.7394,1963499992.0
2005-12-28 10:30:00,1.7394,1.7396,1.7371,1.73761,1819799995.0
2005-12-28 11:00:00,1.73767,1.7377,1.73542,1.7369,1817049991.0
2005-12-28 11:30:00,1.73677,1.73727,1.73537,1.73607,2050499999.0
2005-12-28 12:00:00,1.73614,1.73815,1.73575,1.73727,1540369992.0
2005-12-28 12:30:00,1.73729,1.73804,1.73619,1.7374,1937600003.0
2005-12-28 13:00:00,1.73748,1.73748,1.73548,1.73718,1815500006.0
2005-12-28 13:30:00,1.7372,1.73735,1.73656,1.73675,1918999995.0
2005-12-28 14:00:00,1.73685,1.73772,1.7364,1.73737,1645300002.0
2005-12-28 14:30:00,1.73727,1.73762,1.73653,1.73669,1622299998.0
2005-12-28 15:00:00,1.73667,1.73668,1.73262,1.73295,1862069999.0
2005-12-28 15:30:00,1.73305,1.73341,1.73127,1.73131,1813269994.0
2005-12-28 16:00:00,1.7314,1.73325,1.73132,1.73279,1665499996.0
2005-12-28 16:30:00,1.73273,1.73293,1.72957,1.72968,1951900004.0
2005-12-28 17:00:00,1.72968,1.73022,1.72817,1.72898,2022400003.0
2005-12-28 17:30:00,1.72893,1.72949,1.726,1.72637,1698299993.0
2005-12-28 18:00:00,1.72685,1.72844,1.72677,1.72765,22549436973.0
2005-12-28 18:30:00,1.72761,1.72775,1.72216,1.72222,10996969978.0
2005-12-28 19:00:00,1.72211,1.72211,1.71274,1.7154,9235650012.0
2005-12-28 19:30:00,1.71538,1.7172,1.71538,1.71649,8203769997.0
2005-12-28 20:00:00,1.71648,1.71916,1.71619,1.71748,6570950003.0
2005-12-28 20:30:00,1.71752,1.71799,1.71527,1.71553,9520413966.0
2005-12-28 21:00:00,1.71539,1.71568,1.71394,1.715,5568499982.0
2005-12-28 21:30:00,1.71526,1.7158,1.71432,1.71432,3969800008.0
2005-12-28 22:00:00,1.71438,1.71644,1.71438,1.71553,3162000008.0
2005-12-28 22:30:00,1.71557,1.71619,1.71513,1.71607,2340149994.0
2005-12-28 23:00:00,1.71606,1.71667,1.71585,1.71585,1663599998.0
2005-12-28 23:30:00,1.71588,1.71684,1.71562,1.71625,1262000004.0
2005-12-29 00:00:00,1.71623,1.71857,1.71623,1.7177,2283500002.0
2005-12-29 00:30:00,1.71758,1.71795,1.71677,1.71761,1364499992.0
2005-12-29 01:00:00,1.7176,1.7179,1.717,1.71774,1272199998.0
2005-12-29 01:30:00,1.71784,1.71913,1.71774,1.71911,1399700001.0
2005-12-29 02:00:00,1.71913,1.72009,1.71817,1.71979,1494300007.0
2005-12-29 02:30:00,1.71963,1.72062,1.71959,1.72028,2014699999.0
2005-12-29 03:00:00,1.7204,1.7211,1.72004,1.72096,1303000004.0
2005-12-29 03:30:00,1.72101,1.72101,1.71952,1.72062,1349499999.0
2005-12-29 04:00:00,1.72069,1.72125,1.71922,1.71963,1436700004.0
2005-12-29 04:30:00,1.71959,1.72031,1.71903,1.72014,1285849998.0
2005-12-29 05:00:00,1.7202,1.72034,1.71978,1.7201,1176799994.0
2005-12-29 05:30:00,1.7201,1.72088,1.7201,1.7205,1436699997.0
2005-12-29 06:00:00,1.7206,1.72261,1.7206,1.72239,1641800004.0
2005-12-29 06:30:00,1.7223,1.72245,1.7218,1.7218,1399746993.0
2005-12-29 07:00:00,1.72192,1.72194,1.72144,1.72185,1698400000.0
2005-12-29 07:30:00,1.72185,1.72198,1.72092,1.72198,1381499999.0
2005-12-29 08:00:00,1.72197,1.722,1.72082,1.72182,1807399997.0
2005-12-29 08:30:00,1.72182,1.72361,1.72126,1.7234,1477970000.0
2005-12-29 09:00:00,1.72339,1.72339,1.72122,1.72245,1921099999.0
2005-12-29 09:30:00,1.7223,1.72313,1.72193,1.72265,1583299997.0
2005-12-29 10:00:00,1.72256,1.72439,1.72152,1.72187,1774969990.0
2005-12-29 10:30:00,1.72188,1.72191,1.7202,1.72129,1716000005.0
2005-12-29 11:00:00,1.72118,1.7215,1.71827,1.71851,2088869998.0
2005-12-29 11:30:00,1.71848,1.71922,1.71659,1.71717,2115999993.0
2005-12-29 12:00:00,1.71717,1.71954,1.7171,1.71935,1905049999.0
2005-12-29 12:30:00,1.71941,1.72146,1.71905,1.72129,1820050006.0
2005-12-29 13:00:00,1.72137,1.72242,1.72113,1.72167,1863200001.0
2005-12-29 13:30:00,1.72164,1.72217,1.72101,1.72128,1690400008.0
2005-12-29 14:00:00,1.72125,1.72191,1.71959,1.7196,1895746981.0
2005-12-29 14:30:00,1.71971,1.72105,1.71926,1.72065,1796900001.0
2005-12-29 15:00:00,1.72051,1.72051,1.71741,1.71763,1667220009.0
2005-12-29 15:30:00,1.71752,1.72083,1.71752,1.72015,2019499997.0
2005-12-29 16:00:00,1.72009,1.72154,1.71911,1.72154,1615199994.0
2005-12-29 16:30:00,1.7216,1.72177,1.71903,1.71916,1954700001.0
2005-12-29 17:00:00,1.71915,1.72044,1.71894,1.72007,1760299993.0
2005-12-29 17:30:00,1.72005,1.7254,1.71992,1.72498,1804499994.0
2005-12-29 18:00:00,1.72515,1.72781,1.72489,1.72609,22364499989.0
2005-12-29 18:30:00,1.72602,1.72634,1.72438,1.72596,10764199991.0
2005-12-29 19:00:00,1.72593,1.72636,1.72454,1.72471,9045599987.0
2005-12-29 19:30:00,1.7247,1.7254,1.72242,1.72254,7665819996.0
2005-12-29 20:00:00,1.72248,1.72385,1.72242,1.72352,6818949983.0
2005-12-29 20:30:00,1.72349,1.72499,1.72333,1.72465,9550949987.0
2005-12-29 21:00:00,1.7247,1.72512,1.72432,1.72506,5054099995.0
2005-12-29 21:30:00,1.72505,1.72527,1.72406,1.72406,3742699996.0
2005-12-29 22:00:00,1.7241,1.72425,1.72357,1.72372,3234200006.0
2005-12-29 22:30:00,1.72377,1.72409,1.72349,1.72375,2343899999.0
2005-12-29 23:00:00,1.72355,1.72413,1.7235,1.72392,1269700004.0
2005-12-29 23:30:00,1.72392,1.7247,1.72381,1.72465,1218399997.0
2005-12-30 00:00:00,1.72463,1.72465,1.72316,1.72429,2201399996.0
2005-12-30 00:30:00,1.72435,1.72435,1.72339,1.72408,1737900005.0
2005-12-30 01:00:00,1.7242,1.72437,1.72377,1.7241,1785799995.0
2005-12-30 01:30:00,1.72415,1.7249,1.72395,1.72462,1374000007.0
2005-12-30 02:00:00,1.72465,1.72481,1.72377,1.72395,1795399994.0
2005-12-30 02:30:00,1.7239,1.72509,1.72365,1.72451,1453900003.0
2005-12-30 03:00:00,1.72455,1.72455,1.72199,1.7226,1642700000.0
2005-12-30 03:30:00,1.72269,1.72348,1.72265,1.72287,1693946989.0
2005-12-30 04:00:00,1.72278,1.72456,1.72242,1.72389,1795299985.0
2005-12-30 04:30:00,1.72379,1.72465,1.72341,1.72412,1069299996.0
2005-12-30 05:00:00,1.72414,1.7261,1.72388,1.72526,1430370000.0
2005-12-30 05:30:00,1.7252,1.72578,1.72432,1.72564,1716299995.0
2005-12-30 06:00:00,1.72557,1.72735,1.72513,1.72724,1528919993.0
2005-12-30 06:30:00,1.72714,1.72788,1.72712,1.7274,1406600002.0
2005-12-30 07:00:00,1.72758,1.72773,1.72637,1.72637,1640500000.0
2005-12-30 07:30:00,1.72639,1.72662,1.72548,1.72645,1560300009.0
2005-12-30 08:00:00,1.72637,1.7278,1.72633,1.7277,1695199996.0
2005-12-30 08:30:00,1.72777,1.72922,1.72763,1.72811,1767800003.0
2005-12-30 09:00:00,1.72808,1.72879,1.72683,1.72743,1866850005.0
2005-12-30 09:30:00,1.72742,1.72751,1.72505,1.72585,1941699997.0
2005-12-30 10:00:00,1.72589,1.72755,1.72571,1.72646,1751699994.0
2005-12-30 10:30:00,1.7265,1.72692,1.72513,1.7269,2004899998.0
2005-12-30 11:00:00,1.72702,1.72711,1.72484,1.72503,2227099985.0
2005-12-30 11:30:00,1.72503,1.72557,1.7244,1.72468,2020799992.0
2005-12-30 12:00:00,1.72463,1.72521,1.7241,1.72475,1898700004.0
2005-12-30 12:30:00,1.7249,1.72535,1.72251,1.7229,1946000008.0
2005-12-30 13:00:00,1.72297,1.72324,1.7206,1.72245,2097499996.0
2005-12-30 13:30:00,1.72232,1.72257,1.72086,1.72164,2173449987.0
2005-12-30 14:00:00,1.72185,1.72349,1.72096,1.72096,1823649997.0
2005-12-30 14:30:00,1.72104,1.72139,1.71944,1.72075,1796599987.0
2005-12-30 15:00:00,1.7208,1.72193,1.71993,1.72072,2072350000.0
2005-12-30 15:30:00,1.72067,1.72082,1.71816,1.71948,1845699999.0
2005-12-30 16:00:00,1.71953,1.72062,1.71914,1.72009,2035799994.0
2005-12-30 16:30:00,1.72002,1.7223,1.7198,1.72059,1940400008.0
2005-12-30 17:00:00,1.72045,1.72083,1.71843,1.72073,1717799993.0
2005-12-30 17:30:00,1.72064,1.7207,1.71625,1.71625,1774200001.0
2005-12-30 18:00:00,1.71651,1.71945,1.71651,1.71793,23060289990.0
2005-12-30 18:30:00,1.71788,1.7206,1.71756,1.71833,10765500006.0
2005-12-30 19:00:00,1.71825,1.71856,1.71739,1.7179,9709469977.0
2005-12-30 19:30:00,1.71785,1.71936,1.71742,1.71841,7977099980.0
2005-12-30 20:00:00,1.71848,1.71868,1.71747,1.71778,6601269996.0
2005-12-30 20:30:00,1.7178,1.71865,1.71733,1.71847,9525899993.0
2005-12-30 21:00:00,1.7185,1.71912,1.71845,1.71908,4860216991.0
2005-12-30 21:30:00,1.71905,1.72053,1.71889,1.71973,3913400016.0
2005-12-30 22:00:00,1.71978,1.7208,1.71957,1.71987,3634319991.0
2005-12-30 22:30:00,1.7199,1.72072,1.71976,1.72009,2206600001.0
2005-12-30 23:00:00,1.71985,1.72294,1.71985,1.72289,1479399998.0
2005-12-30 23:30:00,1.72287,1.72377,1.72209,1.72255,1129450000.0
2006-01-02 00:30:00,1.7217,1.7217,1.7215,1.7217,192800000.0
2006-01-02 01:00:00,1.7209,1.7211,1.7206,1.721,241000000.0
2006-01-02 01:30:00,1.7203,1.7207,1.7203,1.7207,96400000.0
2006-01-02 02:00:00,1.72267,1.72277,1.7211,1.7227,1798000001.0
2006-01-02 02:30:00,1.72265,1.72277,1.72232,1.72252,1475399993.0
2006-01-02 03:00:00,1.72257,1.72275,1.72246,1.72249,1354999996.0
2006-01-02 03:30:00,1.72252,1.72277,1.72251,1.72277,1341199997.0
2006-01-02 04:00:00,1.72257,1.72275,1.72242,1.72257,1396599998.0
2006-01-02 04:30:00,1.72259,1.72276,1.72246,1.72271,1384199995.0
2006-01-02 05:00:00,1.7227,1.72275,1.72245,1.72257,1547300004.0
2006-01-02 05:30:00,1.7226,1.72274,1.72238,1.7226,1476699999.0
2006-01-02 06:00:00,1.72262,1.72273,1.72246,1.72263,1674999999.0
2006-01-02 06:30:00,1.7227,1.72275,1.72238,1.72248,1373200004.0
2006-01-02 07:00:00,1.72263,1.72273,1.72247,1.72258,1827000001.0
2006-01-02 07:30:00,1.72268,1.72274,1.72248,1.72262,1436199997.0
2006-01-02 08:00:00,1.72262,1.72271,1.721,1.72249,2097800009.0
2006-01-02 08:30:00,1.72254,1.72275,1.72245,1.72258,1516000009.0
2006-01-02 09:00:00,1.72258,1.72274,1.72232,1.72273,1742699997.0
2006-01-02 09:30:00,1.724,1.7243,1.7224,1.72263,2038050007.0
2006-01-02 10:00:00,1.72266,1.7233,1.72245,1.72247,1885900008.0
2006-01-02 10:30:00,1.72253,1.7241,1.72248,1.7235,1472600002.0
2006-01-02 11:00:00,1.72261,1.72273,1.72245,1.72271,1734400002.0
2006-01-02 11:30:00,1.7227,1.72274,1.72249,1.72266,2253046996.0
2006-01-02 12:00:00,1.72267,1.7243,1.72246,1.72252,1922646995.0
2006-01-02 12:30:00,1.7226,1.72276,1.7224,1.72263,1638000000.0
2006-01-02 13:00:00,1.72263,1.72275,1.72244,1.72267,1978300005.0
2006-01-02 13:30:00,1.72265,1.7235,1.72244,1.7232,1811100005.0
2006-01-02 14:00:00,1.72259,1.72274,1.72247,1.72253,1443549995.0
2006-01-02 14:30:00,1.72259,1.7231,1.72246,1.72268,1839049998.0
2006-01-02 15:00:00,1.72258,1.7233,1.72244,1.72257,1987149995.0
2006-01-02 15:30:00,1.72255,1.7232,1.72245,1.72268,2046649995.0
2006-01-02 16:00:00,1.72261,1.7228,1.72243,1.72269,1583700002.0
2006-01-02 16:30:00,1.72255,1.72275,1.72235,1.72268,1585899994.0
2006-01-02 17:00:00,1.72261,1.723,1.72247,1.72272,1350699996.0
2006-01-02 17:30:00,1.72267,1.72275,1.7214,1.7226,1642699996.0
2006-01-02 18:00:00,1.72266,1.72276,1.7217,1.72255,23139699990.0
2006-01-02 18:30:00,1.72259,1.72278,1.72243,1.7226,10957999961.0
2006-01-02 19:00:00,1.72255,1.72278,1.72245,1.72255,9736450015.0
2006-01-02 19:30:00,1.72253,1.72275,1.72247,1.72272,7433799993.0
2006-01-02 20:00:00,1.72267,1.72275,1.72245,1.7226,6729399986.0
2006-01-02 20:30:00,1.72258,1.7228,1.72244,1.72255,9404939998.0
2006-01-02 21:00:00,1.72262,1.72277,1.72246,1.72271,4817669991.0
2006-01-02 21:30:00,1.72267,1.7232,1.72243,1.72255,3835599990.0
2006-01-02 22:00:00,1.72258,1.7229,1.72243,1.72255,3514549962.0
2006-01-02 22:30:00,1.72257,1.72274,1.72224,1.72254,2321149988.0
2006-01-02 23:00:00,1.72233,1.72275,1.7193,1.72271,1728500002.0
2006-01-02 23:30:00,1.72268,1.72276,1.72247,1.72263,1680600001.0
2006-01-03 00:00:00,1.72264,1.72274,1.72245,1.72273,1335899992.0
2006-01-03 00:30:00,1.72271,1.72273,1.71755,1.71869,1428699995.0
2006-01-03 01:00:00,1.71864,1.71938,1.71857,1.71921,1408699992.0
2006-01-03 01:30:00,1.71921,1.71921,1.71833,1.7186,1342600002.0
2006-01-03 02:00:00,1.71861,1.72298,1.71851,1.72261,1860649995.0
2006-01-03 02:30:00,1.72256,1.72308,1.72199,1.722,1574749993.0
2006-01-03 03:00:00,1.72199,1.72218,1.72043,1.72149,1380999999.0
2006-01-03 03:30:00,1.7218,1.72443,1.7218,1.72433,1507200009.0
2006-01-03 04:00:00,1.72423,1.72662,1.72406,1.72617,1751700001.0
2006-01-03 04:30:00,1.72616,1.72807,1.72613,1.72778,1645000000.0
2006-01-03 05:00:00,1.72777,1.7284,1.72726,1.728,1455800002.0
2006-01-03 05:30:00,1.72798,1.72828,1.72725,1.72735,1541399995.0
2006-01-03 06:00:00,1.72747,1.72774,1.72692,1.72737,1860199998.0
2006-01-03 06:30:00,1.72733,1.72775,1.72696,1.72758,1462700001.0
2006-01-03 07:00:00,1.72771,1.73077,1.72763,1.73075,2100899995.0
2006-01-03 07:30:00,1.7308,1.73099,1.72887,1.72913,1693296990.0
2006-01-03 08:00:00,1.72921,1.7305,1.7292,1.72938,1917699992.0
2006-01-03 08:30:00,1.72943,1.72959,1.72686,1.72748,1658650004.0
2006-01-03 09:00:00,1.72763,1.72832,1.72655,1.727,1878800001.0
2006-01-03 09:30:00,1.72693,1.72928,1.72673,1.72928,1875769997.0
2006-01-03 10:00:00,1.72939,1.73179,1.72936,1.73112,1875869989.0
2006-01-03 10:30:00,1.73121,1.73379,1.73105,1.73268,1737900000.0
2006-01-03 11:00:00,1.73278,1.73284,1.72981,1.73103,1759449997.0
2006-01-03 11:30:00,1.73096,1.73354,1.73029,1.73227,2253200003.0
2006-01-03 12:00:00,1.73212,1.73267,1.72961,1.73088,2048499994.0
2006-01-03 12:30:00,1.73086,1.73162,1.7292,1.72948,1642899997.0
2006-01-03 13:00:00,1.72958,1.72972,1.72728,1.72749,1773200004.0
2006-01-03 13:30:00,1.72745,1.72938,1.72668,1.72924,1927350005.0
2006-01-03 14:00:00,1.72932,1.72953,1.72769,1.72945,1761299984.0
2006-01-03 14:30:00,1.7294,1.72944,1.72821,1.72821,1753896990.0
2006-01-03 15:00:00,1.72819,1.72887,1.72512,1.72554,2059299991.0
2006-01-03 15:30:00,1.72552,1.72829,1.72552,1.72812,1912100001.0
2006-01-03 16:00:00,1.72816,1.72858,1.72666,1.72797,1782549986.0
2006-01-03 16:30:00,1.72818,1.73113,1.72818,1.73113,1991499999.0
2006-01-03 17:00:00,1.73128,1.73724,1.73128,1.7371,1769799998.0
2006-01-03 17:30:00,1.73702,1.73909,1.73581,1.73866,1998499987.0
2006-01-03 18:00:00,1.73881,1.73903,1.73604,1.73876,23035817001.0
2006-01-03 18:30:00,1.73867,1.74053,1.73838,1.74,10955849992.0
2006-01-03 19:00:00,1.73996,1.74193,1.73853,1.74043,9648419996.0
2006-01-03 19:30:00,1.74042,1.74235,1.74016,1.74176,7574999995.0
2006-01-03 20:00:00,1.7417,1.74215,1.74101,1.74208,6492569990.0
2006-01-03 20:30:00,1.7421,1.7427,1.74169,1.7424,9297100003.0
2006-01-03 21:00:00,1.7424,1.7447,1.74188,1.74345,5096950005.0
2006-01-03 21:30:00,1.74332,1.74546,1.74313,1.74485,4016799999.0
2006-01-03 22:00:00,1.74492,1.74615,1.74492,1.74558,3462299998.0
2006-01-03 22:30:00,1.74555,1.74562,1.74468,1.74475,2517500000.0
2006-01-03 23:00:00,1.74455,1.74535,1.74445,1.74513,1592099994.0
2006-01-03 23:30:00,1.74514,1.74607,1.74496,1.74585,1088099996.0
2006-01-04 00:00:00,1.74582,1.74622,1.74535,1.74545,2052446997.0
2006-01-04 00:30:00,1.74549,1.74625,1.74504,1.7461,1373899997.0
2006-01-04 01:00:00,1.74608,1.74681,1.74608,1.74665,1644099998.0
2006-01-04 01:30:00,1.74672,1.74843,1.74672,1.74802,1765299990.0
2006-01-04 02:00:00,1.74807,1.74837,1.74652,1.74765,1884369995.0
2006-01-04 02:30:00,1.74757,1.74954,1.74695,1.74778,1807699995.0
2006-01-04 03:00:00,1.74777,1.74793,1.74641,1.74738,1366049999.0
2006-01-04 03:30:00,1.74713,1.74748,1.74574,1.74725,1555299998.0
2006-01-04 04:00:00,1.74727,1.7523,1.74722,1.75152,1877247000.0
2006-01-04 04:30:00,1.75127,1.75182,1.75041,1.75163,1213900000.0
2006-01-04 05:00:00,1.75175,1.75317,1.75167,1.75265,1235699993.0
2006-01-04 05:30:00,1.7526,1.75299,1.75097,1.7514,1670949995.0
2006-01-04 06:00:00,1.7515,1.75157,1.74961,1.74993,1664099997.0
2006-01-04 06:30:00,1.74991,1.75018,1.74885,1.74993,1339499990.0
2006-01-04 07:00:00,1.75007,1.75057,1.74979,1.7504,1634599997.0
2006-01-04 07:30:00,1.75041,1.75169,1.7501,1.75018,1386699997.0
2006-01-04 08:00:00,1.7501,1.75073,1.74909,1.74922,1626799997.0
2006-01-04 08:30:00,1.74918,1.74958,1.74846,1.74852,1879669999.0
2006-01-04 09:00:00,1.74839,1.74877,1.74678,1.74874,1701270006.0
2006-01-04 09:30:00,1.74865,1.75066,1.74812,1.74835,1929850000.0
2006-01-04 10:00:00,1.74819,1.75076,1.74819,1.7504,1889600000.0
2006-01-04 10:30:00,1.7505,1.75298,1.7505,1.75298,1797499997.0
2006-01-04 11:00:00,1.75305,1.75633,1.75234,1.75546,1780549999.0
2006-01-04 11:30:00,1.75533,1.75606,1.75365,1.75455,2163989988.0
2006-01-04 12:00:00,1.75452,1.75557,1.75413,1.7552,1850299996.0
2006-01-04 12:30:00,1.75524,1.75568,1.75399,1.75568,1737800007.0
2006-01-04 13:00:00,1.7559,1.7559,1.75491,1.75529,1664699999.0
2006-01-04 13:30:00,1.75524,1.75526,1.75317,1.75402,1795400000.0
2006-01-04 14:00:00,1.75418,1.75745,1.75418,1.75713,1988399990.0
2006-01-04 14:30:00,1.75721,1.75924,1.75612,1.75612,1984599991.0
2006-01-04 15:00:00,1.75604,1.75658,1.75475,1.75479,2160549990.0
2006-01-04 15:30:00,1.75485,1.75743,1.75485,1.75647,2102299998.0
2006-01-04 16:00:00,1.75648,1.75718,1.75497,1.75624,1973699996.0
2006-01-04 16:30:00,1.75619,1.75715,1.75455,1.75601,2167199992.0
2006-01-04 17:00:00,1.756,1.75817,1.75564,1.7581,2031999999.0
2006-01-04 17:30:00,1.75828,1.75987,1.75818,1.75938,1842849996.0
2006-01-04 18:00:00,1.75924,1.76149,1.75716,1.75807,23028869980.0
2006-01-04 18:30:00,1.75798,1.75894,1.75705,1.75854,10657019976.0
2006-01-04 19:00:00,1.75858,1.76091,1.75766,1.76073,9737249988.0
2006-01-04 19:30:00,1.76068,1.76075,1.75923,1.76039,7816349996.0
2006-01-04 20:00:00,1.76045,1.76114,1.75859,1.75872,6628799997.0
2006-01-04 20:30:00,1.75872,1.75984,1.75847,1.75858,9338249979.0
2006-01-04 21:00:00,1.75858,1.75883,1.75789,1.75834,4974199988.0
2006-01-04 21:30:00,1.75842,1.75855,1.75737,1.75763,4311000005.0
2006-01-04 22:00:00,1.7577,1.75866,1.75755,1.75784,3266199984.0
2006-01-04 22:30:00,1.75792,1.75835,1.75745,1.75755,2423999994.0
2006-01-04 23:00:00,1.7575,1.75835,1.75735,1.75832,1477499996.0
2006-01-04 23:30:00,1.75831,1.75869,1.75805,1.75825,1252900002.0
2006-01-05 00:00:00,1.75822,1.75871,1.75675,1.75735,2225499999.0
2006-01-05 00:30:00,1.75727,1.75727,1.75502,1.7551,1528899994.0
2006-01-05 01:00:00,1.75508,1.75602,1.75508,1.7557,1360500001.0
2006-01-05 01:30:00,1.75572,1.75765,1.7555,1.75654,1602949995.0
2006-01-05 02:00:00,1.75656,1.75843,1.75656,1.75715,1665499994.0
2006-01-05 02:30:00,1.7571,1.75814,1.75585,1.75721,1767419998.0
2006-01-05 03:00:00,1.75727,1.75743,1.75554,1.75686,1548650003.0
2006-01-05 03:30:00,1.75707,1.75848,1.75658,1.75768,1457499995.0
2006-01-05 04:00:00,1.7577,1.75778,1.75613,1.75643,1970599985.0
2006-01-05 04:30:00,1.75643,1.75771,1.75643,1.75762,1472599994.0
2006-01-05 05:00:00,1.75765,1.75775,1.75604,1.75604,1406246992.0
2006-01-05 05:30:00,1.75595,1.75674,1.75595,1.75662,1569399996.0
2006-01-05 06:00:00,1.75668,1.75696,1.75657,1.75689,1399499997.0
2006-01-05 06:30:00,1.75681,1.75704,1.7558,1.7564,1499399993.0
2006-01-05 07:00:00,1.75649,1.75668,1.75563,1.75576,1512800002.0
2006-01-05 07:30:00,1.75577,1.75596,1.7537,1.75591,1837250001.0
2006-01-05 08:00:00,1.75583,1.75631,1.75358,1.75483,1998299997.0
2006-01-05 08:30:00,1.75487,1.75647,1.75394,1.75537,1730100008.0
2006-01-05 09:00:00,1.75525,1.75828,1.75525,1.75616,1728599997.0
2006-01-05 09:30:00,1.75612,1.75677,1.75405,1.75468,2000419993.0
2006-01-05 10:00:00,1.75462,1.7555,1.75194,1.75419,1896800000.0
2006-01-05 10:30:00,1.7544,1.75461,1.7509,1.75237,1970599997.0
2006-01-05 11:00:00,1.75225,1.75306,1.75137,1.75242,2460699994.0
2006-01-05 11:30:00,1.7523,1.75627,1.7523,1.75518,2160793982.0
2006-01-05 12:00:00,1.7552,1.75559,1.75102,1.75122,1891599997.0
2006-01-05 12:30:00,1.75117,1.75211,1.74943,1.75003,2158599998.0
2006-01-05 13:00:00,1.7503,1.75214,1.74842,1.75201,1886896998.0
2006-01-05 13:30:00,1.752,1.75378,1.75114,1.75315,2106149995.0
2006-01-05 14:00:00,1.75323,1.75481,1.75323,1.75464,1655600001.0
2006-01-05 14:30:00,1.75461,1.75528,1.75328,1.75436,1732599996.0
2006-01-05 15:00:00,1.75436,1.75478,1.75356,1.75389,1905500001.0
2006-01-05 15:30:00,1.75385,1.75506,1.75159,1.75307,1710349995.0
2006-01-05 16:00:00,1.7532,1.75498,1.75233,1.75315,1781370000.0
2006-01-05 16:30:00,1.75302,1.75379,1.75155,1.75202,2011300003.0
2006-01-05 17:00:00,1.75188,1.75575,1.75188,1.75575,1771170005.0
2006-01-05 17:30:00,1.75594,1.757,1.75519,1.75528,2096049995.0
2006-01-05 18:00:00,1.7553,1.7562,1.75408,1.7551,22283319963.0
2006-01-05 18:30:00,1.7551,1.75635,1.75485,1.75615,9990239989.0
2006-01-05 19:00:00,1.75619,1.75738,1.75551,1.7572,9177699991.0
2006-01-05 19:30:00,1.75722,1.75799,1.75625,1.75678,7894669982.0
2006-01-05 20:00:00,1.75671,1.75715,1.7563,1.75641,6487100006.0
2006-01-05 20:30:00,1.75642,1.75711,1.75631,1.75651,9014099978.0
2006-01-05 21:00:00,1.75648,1.75715,1.75626,1.75714,5598549994.0
2006-01-05 21:30:00,1.75723,1.75787,1.75541,1.75566,4056169998.0
2006-01-05 22:00:00,1.75571,1.75581,1.75405,1.75491,3462199996.0
2006-01-05 22:30:00,1.75503,1.75552,1.75395,1.75397,2467100000.0
2006-01-05 23:00:00,1.75395,1.75443,1.75371,1.75432,1216799997.0
2006-01-05 23:30:00,1.75433,1.75576,1.75427,1.75555,1289499997.0
2006-01-06 00:00:00,1.75553,1.75573,1.7539,1.75405,1820299991.0
2006-01-06 00:30:00,1.75405,1.75475,1.75374,1.7543,1235299996.0
2006-01-06 01:00:00,1.7543,1.7549,1.7543,1.7548,1215999996.0
2006-01-06 01:30:00,1.75485,1.75506,1.75432,1.7547,1453300002.0
2006-01-06 02:00:00,1.75473,1.75595,1.7547,1.75588,1505000001.0
2006-01-06 02:30:00,1.75592,1.75699,1.75574,1.75598,1767600004.0
2006-01-06 03:00:00,1.75614,1.75659,1.75439,1.7547,1460099996.0
2006-01-06 03:30:00,1.7547,1.75487,1.75237,1.75274,1961400003.0
2006-01-06 04:00:00,1.75287,1.75353,1.75278,1.75353,1802650008.0
2006-01-06 04:30:00,1.75353,1.75363,1.75301,1.75362,1280699998.0
2006-01-06 05:00:00,1.7536,1.75384,1.75325,1.75338,1578100000.0
2006-01-06 05:30:00,1.7534,1.75357,1.75301,1.75343,1316100001.0
2006-01-06 06:00:00,1.75348,1.75384,1.75343,1.75379,1541549995.0
2006-01-06 06:30:00,1.7537,1.75453,1.75277,1.75317,1563200007.0
2006-01-06 07:00:00,1.75331,1.75371,1.75311,1.75327,1428800006.0
2006-01-06 07:30:00,1.75331,1.7537,1.75291,1.75302,1369299999.0
2006-01-06 08:00:00,1.75319,1.75416,1.75319,1.75342,1615069991.0
2006-01-06 08:30:00,1.75343,1.75381,1.75285,1.75323,1699300000.0
2006-01-06 09:00:00,1.75327,1.75347,1.75243,1.75327,1636099996.0
2006-01-06 09:30:00,1.75316,1.75316,1.7516,1.75299,1737799992.0
2006-01-06 10:00:00,1.75298,1.75327,1.75124,1.75146,1760899999.0
2006-01-06 10:30:00,1.7515,1.75382,1.7515,1.75346,1658200001.0
2006-01-06 11:00:00,1.75342,1.7554,1.75328,1.75495,1779500000.0
2006-01-06 11:30:00,1.7549,1.75617,1.75392,1.75606,2027769994.0
2006-01-06 12:00:00,1.75599,1.75599,1.75382,1.75462,1789500000.0
2006-01-06 12:30:00,1.75457,1.75508,1.7542,1.75454,2013049994.0
2006-01-06 13:00:00,1.75454,1.7552,1.75266,1.75491,1912399999.0
2006-01-06 13:30:00,1.75487,1.75514,1.75422,1.75514,1739693989.0
2006-01-06 14:00:00,1.75518,1.75596,1.75476,1.75528,1698050001.0
2006-01-06 14:30:00,1.7554,1.75649,1.75532,1.75612,1928669997.0
2006-01-06 15:00:00,1.75607,1.75657,1.74258,1.7526,2223249994.0
2006-01-06 15:30:00,1.75022,1.76462,1.74573,1.7635,2267649991.0
2006-01-06 16:00:00,1.76367,1.76496,1.76336,1.76383,2035899999.0
2006-01-06 16:30:00,1.76383,1.7691,1.76243,1.76872,1810000000.0
2006-01-06 17:00:00,1.76856,1.77153,1.76855,1.76907,2221649996.0
2006-01-06 17:30:00,1.76912,1.77183,1.76912,1.77133,1787300000.0
2006-01-06 18:00:00,1.77137,1.77147,1.76746,1.76902,22065286969.0
2006-01-06 18:30:00,1.76902,1.76957,1.76804,1.76932,10720769998.0
2006-01-06 19:00:00,1.76926,1.7717,1.76926,1.77063,9607170006.0
2006-01-06 19:30:00,1.77055,1.77153,1.77053,1.77107,8074599989.0
2006-01-06 20:00:00,1.771,1.77122,1.76988,1.77032,6391389987.0
2006-01-06 20:30:00,1.7703,1.77067,1.76942,1.76957,9280146983.0
2006-01-06 21:00:00,1.76958,1.77153,1.76945,1.77033,5228950000.0
2006-01-06 21:30:00,1.7704,1.77138,1.7699,1.77052,3870399992.0
2006-01-06 22:00:00,1.77056,1.77156,1.76991,1.77075,3336199998.0
2006-01-06 22:30:00,1.77072,1.77072,1.7702,1.77025,2286470002.0
2006-01-06 23:00:00,1.77016,1.77048,1.76925,1.76991,1474599993.0
2006-01-06 23:30:00,1.76992,1.7706,1.7698,1.77035,1281299994.0
2006-01-09 00:00:00,1.7681,1.7694,1.7681,1.7693,703800000.0
2006-01-09 00:30:00,1.7694,1.7696,1.7685,1.7686,742900000.0
2006-01-09 01:00:00,1.7687,1.7694,1.7677,1.7679,899300000.0
2006-01-09 01:30:00,1.7678,1.7713,1.7676,1.7713,977500000.0
2006-01-09 02:00:00,1.76835,1.76924,1.76758,1.76767,1479199996.0
2006-01-09 02:30:00,1.76762,1.77095,1.76741,1.77065,1598799997.0
2006-01-09 03:00:00,1.77107,1.77116,1.76879,1.77003,1770146991.0
2006-01-09 03:30:00,1.77015,1.77059,1.76863,1.76938,1632699997.0
2006-01-09 04:00:00,1.76935,1.77059,1.76909,1.76955,1835899997.0
2006-01-09 04:30:00,1.76956,1.77003,1.76897,1.7697,1512799994.0
2006-01-09 05:00:00,1.76973,1.76973,1.76847,1.76867,1262549996.0
2006-01-09 05:30:00,1.76868,1.76953,1.76858,1.76932,1640999993.0
2006-01-09 06:00:00,1.76935,1.77085,1.76899,1.77037,1404299995.0
2006-01-09 06:30:00,1.77031,1.77208,1.7703,1.7716,1588599999.0
2006-01-09 07:00:00,1.77176,1.77198,1.76982,1.77156,1735799996.0
2006-01-09 07:30:00,1.77159,1.77226,1.77099,1.77173,1358399996.0
2006-01-09 08:00:00,1.77182,1.77193,1.7711,1.77119,1923499995.0
2006-01-09 08:30:00,1.77142,1.77182,1.76827,1.76884,1691799995.0
2006-01-09 09:00:00,1.76891,1.76952,1.76768,1.76807,1871869997.0
2006-01-09 09:30:00,1.76802,1.76993,1.76801,1.76915,2019700004.0
2006-01-09 10:00:00,1.76905,1.76946,1.76563,1.76675,1791700007.0
2006-01-09 10:30:00,1.76685,1.7673,1.76552,1.76575,1994399990.0
2006-01-09 11:00:00,1.76568,1.76581,1.76392,1.76533,1834099992.0
2006-01-09 11:30:00,1.76534,1.76785,1.76463,1.7672,2044846986.0
2006-01-09 12:00:00,1.76712,1.76844,1.76556,1.76717,1806299996.0
2006-01-09 12:30:00,1.76728,1.768,1.76677,1.76725,1816950005.0
2006-01-09 13:00:00,1.7672,1.7672,1.76473,1.76534,1897400000.0
2006-01-09 13:30:00,1.76528,1.76565,1.76437,1.76547,1916800001.0
2006-01-09 14:00:00,1.76554,1.76705,1.76541,1.767,1619799991.0
2006-01-09 14:30:00,1.76715,1.76739,1.76573,1.76651,1905499999.0
2006-01-09 15:00:00,1.7666,1.76769,1.76614,1.76696,2003499999.0
2006-01-09 15:30:00,1.76697,1.76782,1.76506,1.76531,2054699994.0
2006-01-09 16:00:00,1.76537,1.76676,1.76515,1.76676,1823299995.0
2006-01-09 16:30:00,1.76663,1.7668,1.76509,1.76522,1774400001.0
2006-01-09 17:00:00,1.765,1.76593,1.76259,1.76568,1555900003.0
2006-01-09 17:30:00,1.76565,1.76698,1.76331,1.76336,1590520000.0
2006-01-09 18:00:00,1.76349,1.76551,1.76303,1.76432,22620613934.0
2006-01-09 18:30:00,1.76439,1.76591,1.76389,1.76411,10811000001.0
2006-01-09 19:00:00,1.76413,1.76546,1.76383,1.76538,9437239995.0
2006-01-09 19:30:00,1.76534,1.76797,1.76531,1.76734,7882346986.0
2006-01-09 20:00:00,1.76725,1.76725,1.76545,1.7667,6845500009.0
2006-01-09 20:30:00,1.76673,1.76691,1.76555,1.76608,9941699992.0
2006-01-09 21:00:00,1.7661,1.76706,1.76577,1.76706,5509600012.0
2006-01-09 21:30:00,1.76718,1.76719,1.76438,1.76458,3652516991.0
2006-01-09 22:00:00,1.76465,1.76532,1.76415,1.76457,3244299991.0
2006-01-09 22:30:00,1.76456,1.76503,1.76413,1.76473,2230950003.0
2006-01-09 23:00:00,1.76452,1.76511,1.76423,1.76511,1611199997.0
2006-01-09 23:30:00,1.76512,1.76527,1.76459,1.76505,1257899995.0
2006-01-10 00:00:00,1.76503,1.76505,1.76387,1.76461,2129100006.0
2006-01-10 00:30:00,1.7649,1.76494,1.76418,1.76483,1277299996.0
2006-01-10 01:00:00,1.76478,1.76515,1.76443,1.76469,1593100013.0
2006-01-10 01:30:00,1.76477,1.7648,1.76372,1.76392,1445900000.0
2006-01-10 02:00:00,1.76393,1.76617,1.76393,1.76537,1855699994.0
2006-01-10 02:30:00,1.76531,1.76582,1.7651,1.76573,1673100001.0
2006-01-10 03:00:00,1.76599,1.76626,1.7656,1.7661,1582199995.0
2006-01-10 03:30:00,1.76615,1.76645,1.76522,1.76636,1785699993.0
2006-01-10 04:00:00,1.76642,1.76645,1.76491,1.76503,2170500001.0
2006-01-10 04:30:00,1.76483,1.7649,1.76359,1.76431,1309749999.0
2006-01-10 05:00:00,1.7645,1.76566,1.76426,1.76498,1379099995.0
2006-01-10 05:30:00,1.76498,1.76572,1.76482,1.76562,1267700005.0
2006-01-10 06:00:00,1.76568,1.76575,1.76465,1.76486,1684999994.0
2006-01-10 06:30:00,1.76486,1.76594,1.76462,1.76558,1676250006.0
2006-01-10 07:00:00,1.76566,1.76584,1.76454,1.7652,1715300003.0
2006-01-10 07:30:00,1.76527,1.76539,1.76474,1.76535,1593199994.0
2006-01-10 08:00:00,1.76527,1.76532,1.76464,1.76498,1745349995.0
2006-01-10 08:30:00,1.76498,1.76528,1.76377,1.76431,1923199992.0
2006-01-10 09:00:00,1.7644,1.76486,1.76191,1.76205,1767399989.0
2006-01-10 09:30:00,1.76196,1.7651,1.76175,1.76488,1725700005.0
2006-01-10 10:00:00,1.76488,1.7672,1.76475,1.76696,1747319990.0
2006-01-10 10:30:00,1.76696,1.76776,1.76517,1.76519,1824499999.0
2006-01-10 11:00:00,1.76507,1.76573,1.76429,1.76493,1733200003.0
2006-01-10 11:30:00,1.76492,1.76712,1.76458,1.76703,2030199993.0
2006-01-10 12:00:00,1.76738,1.76961,1.76643,1.7677,2053349986.0
2006-01-10 12:30:00,1.76767,1.76889,1.76745,1.7685,1953299991.0
2006-01-10 13:00:00,1.76845,1.76846,1.766,1.76638,1859200002.0
2006-01-10 13:30:00,1.76643,1.76852,1.76623,1.76852,2087100002.0
2006-01-10 14:00:00,1.76863,1.76863,1.76695,1.76746,1757000001.0
2006-01-10 14:30:00,1.76748,1.76781,1.76659,1.76659,1874800002.0
2006-01-10 15:00:00,1.76641,1.76688,1.76515,1.76638,2211399995.0
2006-01-10 15:30:00,1.76637,1.76649,1.76356,1.76435,1913899995.0
2006-01-10 16:00:00,1.76446,1.7653,1.76341,1.76392,1842700002.0
2006-01-10 16:30:00,1.76388,1.76636,1.76266,1.76618,2154749985.0
2006-01-10 17:00:00,1.76606,1.76733,1.76567,1.76661,2042159999.0
2006-01-10 17:30:00,1.76648,1.76685,1.76453,1.76454,1750450003.0
2006-01-10 18:00:00,1.76465,1.76595,1.76441,1.76486,23100746978.0
2006-01-10 18:30:00,1.76488,1.76538,1.76356,1.76374,10630070003.0
2006-01-10 19:00:00,1.7637,1.76448,1.76323,1.76362,8981369986.0
2006-01-10 19:30:00,1.76363,1.76439,1.76363,1.76394,8073170002.0
2006-01-10 20:00:00,1.7639,1.7644,1.76338,1.76377,6487696993.0
2006-01-10 20:30:00,1.76384,1.76586,1.76384,1.76548,9686820001.0
2006-01-10 21:00:00,1.76551,1.76636,1.76528,1.76539,5405969989.0
2006-01-10 21:30:00,1.76552,1.76575,1.76472,1.7653,3770396995.0
2006-01-10 22:00:00,1.76532,1.76554,1.76488,1.76502,3439540002.0
2006-01-10 22:30:00,1.76505,1.76535,1.76485,1.76505,2489599995.0
2006-01-10 23:00:00,1.76485,1.76551,1.76483,1.76499,1447499998.0
2006-01-10 23:30:00,1.76502,1.7652,1.76431,1.76445,996800000.0
2006-01-11 00:00:00,1.76443,1.76459,1.76204,1.76256,2080600007.0
2006-01-11 00:30:00,1.76259,1.76359,1.76155,1.763,1542799996.0
2006-01-11 01:00:00,1.76298,1.76441,1.76295,1.7644,1554200001.0
2006-01-11 01:30:00,1.76443,1.76444,1.76327,1.76392,1289900001.0
2006-01-11 02:00:00,1.76393,1.76405,1.76303,1.76335,1593799999.0
2006-01-11 02:30:00,1.76343,1.76392,1.76248,1.76295,1695699995.0
2006-01-11 03:00:00,1.76287,1.76317,1.76198,1.76263,1606250002.0
2006-01-11 03:30:00,1.76255,1.76255,1.76012,1.76156,1697749993.0
2006-01-11 04:00:00,1.76157,1.76216,1.76157,1.76193,1722749998.0
2006-01-11 04:30:00,1.76192,1.76353,1.76168,1.76329,1400200003.0
2006-01-11 05:00:00,1.76323,1.76369,1.76228,1.76238,1863400012.0
2006-01-11 05:30:00,1.7624,1.76327,1.76233,1.76277,1279649997.0
2006-01-11 06:00:00,1.76281,1.76304,1.76242,1.76259,1673450008.0
2006-01-11 06:30:00,1.76251,1.76274,1.76211,1.7623,1316749990.0
2006-01-11 07:00:00,1.76245,1.76267,1.76138,1.76205,1797499995.0
2006-01-11 07:30:00,1.76207,1.76211,1.76012,1.76032,1769750007.0
2006-01-11 08:00:00,1.76019,1.76161,1.75996,1.76106,1807500003.0
2006-01-11 08:30:00,1.7611,1.76255,1.76086,1.76222,1639449999.0
2006-01-11 09:00:00,1.76216,1.76216,1.76047,1.76112,1892200001.0
2006-01-11 09:30:00,1.76098,1.76179,1.75975,1.76098,1687900003.0
2006-01-11 10:00:00,1.761,1.76132,1.75963,1.76055,1850899990.0
2006-01-11 10:30:00,1.76038,1.76055,1.75722,1.75808,2166470001.0
2006-01-11 11:00:00,1.758,1.76016,1.75754,1.75915,2011500001.0
2006-01-11 11:30:00,1.75868,1.75868,1.75456,1.75546,2106569997.0
2006-01-11 12:00:00,1.75542,1.75549,1.75249,1.75345,1858249996.0
2006-01-11 12:30:00,1.75339,1.75484,1.75291,1.75294,1792299995.0
2006-01-11 13:00:00,1.7526,1.75539,1.75201,1.75526,1803049996.0
2006-01-11 13:30:00,1.75526,1.75718,1.75526,1.75708,1949949996.0
2006-01-11 14:00:00,1.75717,1.75826,1.75654,1.7582,1845869989.0
2006-01-11 14:30:00,1.75825,1.75837,1.75635,1.75663,1867000002.0
2006-01-11 15:00:00,1.75658,1.757,1.75561,1.75631,2062999997.0
2006-01-11 15:30:00,1.75623,1.75653,1.75499,1.7552,1895099995.0
2006-01-11 16:00:00,1.75523,1.75937,1.75511,1.75868,1766216989.0
2006-01-11 16:30:00,1.75855,1.76144,1.75847,1.76051,2199599997.0
2006-01-11 17:00:00,1.76043,1.76102,1.7585,1.75947,1827299999.0
2006-01-11 17:30:00,1.75935,1.76078,1.75883,1.76036,1879499996.0
2006-01-11 18:00:00,1.76042,1.76149,1.75896,1.76127,22320963994.0
2006-01-11 18:30:00,1.76129,1.76445,1.76079,1.76389,10343599982.0
2006-01-11 19:00:00,1.76385,1.76686,1.76353,1.76535,9670890000.0
2006-01-11 19:30:00,1.7652,1.76605,1.76495,1.7655,7464696981.0
2006-01-11 20:00:00,1.76549,1.76563,1.76327,1.76418,6479199985.0
2006-01-11 20:30:00,1.76418,1.76517,1.76381,1.76408,9394546984.0
2006-01-11 21:00:00,1.76411,1.76424,1.76284,1.76418,5428799996.0
2006-01-11 21:30:00,1.76407,1.76438,1.7635,1.7635,4085300004.0
2006-01-11 22:00:00,1.76355,1.76397,1.76305,1.76387,3165849993.0
2006-01-11 22:30:00,1.76388,1.76434,1.76355,1.76375,2434800009.0
2006-01-11 23:00:00,1.76375,1.76421,1.76332,1.76412,1391400001.0
2006-01-11 23:30:00,1.76412,1.76422,1.76377,1.76395,1160599999.0
2006-01-12 00:00:00,1.76392,1.76572,1.76318,1.76572,2100969998.0
2006-01-12 00:30:00,1.76568,1.76589,1.76531,1.7658,1341900005.0
2006-01-12 01:00:00,1.7657,1.76686,1.7655,1.76686,1388249988.0
2006-01-12 01:30:00,1.76695,1.76731,1.76598,1.76617,1361499997.0
2006-01-12 02:00:00,1.76619,1.76619,1.76523,1.76528,1792400002.0
2006-01-12 02:30:00,1.76522,1.76582,1.76466,1.76565,1584900000.0
2006-01-12 03:00:00,1.76555,1.7656,1.76492,1.76555,1432100001.0
2006-01-12 03:30:00,1.7655,1.76754,1.76523,1.76613,1689450002.0
2006-01-12 04:00:00,1.76615,1.7668,1.76564,1.76568,2002899999.0
2006-01-12 04:30:00,1.76562,1.76622,1.76553,1.76599,1126300000.0
2006-01-12 05:00:00,1.76595,1.76665,1.76578,1.766,1045399998.0
2006-01-12 05:30:00,1.76598,1.76641,1.76565,1.76614,1439699997.0
2006-01-12 06:00:00,1.76615,1.76677,1.76605,1.76645,1440200001.0
2006-01-12 06:30:00,1.76643,1.76682,1.76575,1.7662,1332270001.0
2006-01-12 07:00:00,1.76639,1.76643,1.76567,1.76605,1519399996.0
2006-01-12 07:30:00,1.76605,1.76642,1.76522,1.76642,1267399995.0
2006-01-12 08:00:00,1.76638,1.76698,1.76554,1.76605,1844999992.0
2006-01-12 08:30:00,1.766,1.76762,1.76595,1.76752,1823600003.0
2006-01-12 09:00:00,1.7674,1.7674,1.76512,1.76586,1678046995.0
2006-01-12 09:30:00,1.76565,1.76698,1.76521,1.76679,1668999991.0
2006-01-12 10:00:00,1.76672,1.76838,1.76603,1.7669,1732999994.0
2006-01-12 10:30:00,1.76693,1.7672,1.76618,1.76679,1990470007.0
2006-01-12 11:00:00,1.76672,1.76951,1.7665,1.76817,2276800004.0
2006-01-12 11:30:00,1.76803,1.77088,1.76757,1.77059,2119299996.0
2006-01-12 12:00:00,1.77052,1.77235,1.76897,1.77024,1980670000.0
2006-01-12 12:30:00,1.7702,1.77125,1.76903,1.76981,2025199997.0
2006-01-12 13:00:00,1.76981,1.76987,1.76807,1.76882,1858099993.0
2006-01-12 13:30:00,1.76882,1.76911,1.76784,1.76795,1834999999.0
2006-01-12 14:00:00,1.76788,1.76917,1.76716,1.76888,1822596989.0
2006-01-12 14:30:00,1.76891,1.77116,1.76855,1.77047,1882599997.0
2006-01-12 15:00:00,1.77051,1.77083,1.76792,1.7681,2018000000.0
2006-01-12 15:30:00,1.76725,1.77022,1.76576,1.76577,1785450003.0
2006-01-12 16:00:00,1.76553,1.76572,1.76087,1.76091,2460999987.0
2006-01-12 16:30:00,1.76089,1.76242,1.76072,1.76147,1832100002.0
2006-01-12 17:00:00,1.76132,1.76132,1.75779,1.75978,1815149998.0
2006-01-12 17:30:00,1.75979,1.7617,1.75945,1.7615,1794270001.0
2006-01-12 18:00:00,1.76151,1.76159,1.76001,1.76081,22652146991.0
2006-01-12 18:30:00,1.76087,1.76154,1.75984,1.7608,10268139994.0
2006-01-12 19:00:00,1.76082,1.7618,1.75959,1.75959,9512100000.0
2006-01-12 19:30:00,1.75946,1.76105,1.75929,1.76053,7694149982.0
2006-01-12 20:00:00,1.76048,1.76149,1.76033,1.76138,6287770002.0
2006-01-12 20:30:00,1.7614,1.76155,1.7591,1.75928,9443399985.0
2006-01-12 21:00:00,1.7593,1.76011,1.75875,1.75942,4736416989.0
2006-01-12 21:30:00,1.75942,1.76001,1.75914,1.75988,3500049997.0
2006-01-12 22:00:00,1.75995,1.75998,1.75865,1.75878,3599250007.0
2006-01-12 22:30:00,1.75879,1.75973,1.75843,1.75938,2479419992.0
2006-01-12 23:00:00,1.75926,1.75989,1.75903,1.75953,1537899999.0
2006-01-12 23:30:00,1.75954,1.76033,1.75953,1.75985,991299993.0
2006-01-13 00:00:00,1.75983,1.76064,1.75975,1.76031,2025169998.0
2006-01-13 00:30:00,1.76031,1.76045,1.75943,1.7603,1462750003.0
2006-01-13 01:00:00,1.76021,1.76135,1.7601,1.76077,1564100005.0
2006-01-13 01:30:00,1.76078,1.76084,1.76029,1.76036,1343999996.0
2006-01-13 02:00:00,1.76045,1.76054,1.75941,1.76048,1795749999.0
2006-01-13 02:30:00,1.76047,1.76066,1.75938,1.75967,1704199997.0
2006-01-13 03:00:00,1.75974,1.76072,1.75964,1.7603,1247599999.0
2006-01-13 03:30:00,1.76039,1.76047,1.75943,1.75968,1604299996.0
2006-01-13 04:00:00,1.75978,1.76051,1.75963,1.76029,1654600000.0
2006-01-13 04:30:00,1.76022,1.7604,1.75971,1.76025,1269300002.0
2006-01-13 05:00:00,1.76027,1.76034,1.75977,1.7602,1347500000.0
2006-01-13 05:30:00,1.7602,1.76029,1.75964,1.7597,1368200001.0
2006-01-13 06:00:00,1.7597,1.7601,1.75928,1.75995,1402799999.0
2006-01-13 06:30:00,1.75992,1.76005,1.75955,1.7596,1106299996.0
2006-01-13 07:00:00,1.75973,1.76023,1.75957,1.76023,1460799998.0
2006-01-13 07:30:00,1.76012,1.76037,1.75925,1.76,1553650002.0
2006-01-13 08:00:00,1.76004,1.76125,1.75955,1.76115,1759796995.0
2006-01-13 08:30:00,1.76132,1.76341,1.7608,1.76288,1520399996.0
2006-01-13 09:00:00,1.76297,1.76548,1.76202,1.76546,1859300001.0
2006-01-13 09:30:00,1.76533,1.76743,1.76388,1.76743,1615150005.0
2006-01-13 10:00:00,1.76762,1.76775,1.76551,1.7661,2050149993.0
2006-01-13 10:30:00,1.76612,1.76841,1.76505,1.76728,1970500009.0
2006-01-13 11:00:00,1.76699,1.7694,1.76565,1.76855,2014999999.0
2006-01-13 11:30:00,1.76853,1.77102,1.76799,1.76831,2123000000.0
2006-01-13 12:00:00,1.7684,1.7687,1.76569,1.76596,1916199996.0
2006-01-13 12:30:00,1.76597,1.76737,1.76514,1.76692,2058499996.0
2006-01-13 13:00:00,1.7669,1.7669,1.76439,1.76542,1903850001.0
2006-01-13 13:30:00,1.76545,1.7681,1.76545,1.76635,1880899998.0
2006-01-13 14:00:00,1.76629,1.76753,1.7661,1.76753,1793500003.0
2006-01-13 14:30:00,1.76756,1.76756,1.76471,1.76478,2013349987.0
2006-01-13 15:00:00,1.76475,1.76806,1.76475,1.76761,1874249998.0
2006-01-13 15:30:00,1.7672,1.7723,1.76669,1.76976,2124750002.0
2006-01-13 16:00:00,1.76982,1.77076,1.76804,1.76855,1967799996.0
2006-01-13 16:30:00,1.76836,1.77067,1.768,1.76868,1744599996.0
2006-01-13 17:00:00,1.76861,1.77048,1.76845,1.76892,1879899991.0
2006-01-13 17:30:00,1.76868,1.77216,1.7684,1.77025,1777500001.0
2006-01-13 18:00:00,1.76992,1.77207,1.76733,1.7712,23058669966.0
2006-01-13 18:30:00,1.77109,1.772,1.77024,1.7712,10587743960.0
2006-01-13 19:00:00,1.77114,1.77473,1.77106,1.7746,9526096992.0
2006-01-13 19:30:00,1.7746,1.77775,1.77439,1.77613,7968850020.0
2006-01-13 20:00:00,1.77612,1.77664,1.77511,1.77539,6215999986.0
2006-01-13 20:30:00,1.77545,1.77637,1.77528,1.77577,9111749994.0
2006-01-13 21:00:00,1.77579,1.7762,1.77503,1.77525,5038599977.0
2006-01-13 21:30:00,1.77536,1.7759,1.77515,1.7756,3817349990.0
2006-01-13 22:00:00,1.77557,1.77575,1.77525,1.77545,3372949998.0
2006-01-13 22:30:00,1.77548,1.77585,1.77516,1.77536,2133799995.0
2006-01-13 23:00:00,1.77524,1.77561,1.77496,1.77533,1542599997.0
2006-01-13 23:30:00,1.77537,1.77679,1.77525,1.77655,1247100005.0
2006-01-16 00:00:00,1.7767,1.777,1.7764,1.7769,1764600017.0
2006-01-16 00:30:00,1.7767,1.7788,1.7767,1.7776,2283600022.0
2006-01-16 01:00:00,1.7775,1.7784,1.7772,1.778,2802600027.0
2006-01-16 01:30:00,1.7781,1.7795,1.7781,1.7794,2387400023.0
2006-01-16 02:00:00,1.77741,1.77817,1.777,1.77801,1599299996.0
2006-01-16 02:30:00,1.778,1.77939,1.77771,1.77925,1561799996.0
2006-01-16 03:00:00,1.7793,1.77935,1.77742,1.77751,1618947002.0
2006-01-16 03:30:00,1.77746,1.77803,1.77723,1.77748,1644099996.0
2006-01-16 04:00:00,1.77745,1.77787,1.77614,1.77647,1621999998.0
2006-01-16 04:30:00,1.77642,1.77786,1.77632,1.77755,1445099995.0
2006-01-16 05:00:00,1.77775,1.77787,1.77744,1.7775,1281149999.0
2006-01-16 05:30:00,1.7775,1.77755,1.77665,1.7775,1469599992.0
2006-01-16 06:00:00,1.77753,1.77753,1.77622,1.77657,1734700007.0
2006-01-16 06:30:00,1.77651,1.77715,1.7765,1.777,1343500000.0
2006-01-16 07:00:00,1.77712,1.77712,1.77561,1.77585,1546400005.0
2006-01-16 07:30:00,1.77592,1.776,1.77486,1.77504,1484599994.0
2006-01-16 08:00:00,1.775,1.77585,1.77494,1.77583,1788199996.0
2006-01-16 08:30:00,1.77584,1.77584,1.77381,1.77422,1881500006.0
2006-01-16 09:00:00,1.77425,1.77556,1.77395,1.77399,1938900001.0
2006-01-16 09:30:00,1.77395,1.77639,1.7739,1.77629,1631399997.0
2006-01-16 10:00:00,1.77616,1.77629,1.77482,1.77482,1801899993.0
2006-01-16 10:30:00,1.77458,1.77531,1.77326,1.77531,2043499995.0
2006-01-16 11:00:00,1.77533,1.77557,1.77323,1.77411,1932370001.0
2006-01-16 11:30:00,1.77413,1.77418,1.77245,1.77303,2277749996.0
2006-01-16 12:00:00,1.77282,1.7729,1.76952,1.7703,1994599997.0
2006-01-16 12:30:00,1.77042,1.77072,1.76999,1.77026,1936299998.0
2006-01-16 13:00:00,1.77035,1.77035,1.76854,1.76939,1882799997.0
2006-01-16 13:30:00,1.76937,1.76973,1.76857,1.76885,2018799988.0
2006-01-16 14:00:00,1.76888,1.76942,1.76826,1.76885,1601599992.0
2006-01-16 14:30:00,1.76898,1.76904,1.76699,1.76782,1623300002.0
2006-01-16 15:00:00,1.7679,1.76798,1.76615,1.76623,1927449995.0
2006-01-16 15:30:00,1.7661,1.76715,1.7661,1.76715,1790700001.0
2006-01-16 16:00:00,1.76721,1.76754,1.76658,1.76668,1677646992.0
2006-01-16 16:30:00,1.76654,1.76663,1.76399,1.76502,2199449993.0
2006-01-16 17:00:00,1.76495,1.76657,1.7647,1.76657,1767499993.0
2006-01-16 17:30:00,1.76662,1.76782,1.76585,1.76661,2005500000.0
2006-01-16 18:00:00,1.76666,1.76725,1.76642,1.76664,22919710006.0
2006-01-16 18:30:00,1.76664,1.7671,1.7656,1.76589,10828249992.0
2006-01-16 19:00:00,1.76588,1.76687,1.76562,1.7668,9088999991.0
2006-01-16 19:30:00,1.76675,1.76715,1.76648,1.76682,7995400004.0
2006-01-16 20:00:00,1.7668,1.76702,1.76655,1.76662,6261949993.0
2006-01-16 20:30:00,1.76661,1.76716,1.76658,1.76707,9849099988.0
2006-01-16 21:00:00,1.7671,1.76837,1.76706,1.76778,5305670010.0
2006-01-16 21:30:00,1.76775,1.76813,1.76755,1.76783,4091120004.0
2006-01-16 22:00:00,1.76791,1.76814,1.76765,1.76773,3647000014.0
2006-01-16 22:30:00,1.76779,1.76832,1.76767,1.76805,2178193998.0
2006-01-16 23:00:00,1.768,1.76842,1.76739,1.76761,1379800000.0
2006-01-16 23:30:00,1.76763,1.76814,1.7672,1.76805,910899996.0
2006-01-17 00:00:00,1.76803,1.76844,1.76679,1.76732,1973070001.0
2006-01-17 00:30:00,1.76731,1.76731,1.76567,1.7665,1388469993.0
2006-01-17 01:00:00,1.76645,1.76703,1.76574,1.7663,1513000001.0
2006-01-17 01:30:00,1.76629,1.76635,1.76581,1.76609,1347099998.0
2006-01-17 02:00:00,1.76609,1.76648,1.76505,1.76537,1680949998.0
2006-01-17 02:30:00,1.76528,1.76545,1.76407,1.76434,1409200001.0
2006-01-17 03:00:00,1.76435,1.76436,1.76375,1.764,1751100002.0
2006-01-17 03:30:00,1.76405,1.76515,1.76379,1.76488,1431799999.0
2006-01-17 04:00:00,1.76476,1.76557,1.7647,1.76531,1904000008.0
2006-01-17 04:30:00,1.76537,1.76591,1.76509,1.76563,1281000005.0
2006-01-17 05:00:00,1.7657,1.76658,1.76559,1.76638,1270199999.0
2006-01-17 05:30:00,1.7664,1.76665,1.76615,1.7665,1527099996.0
2006-01-17 06:00:00,1.76655,1.76655,1.76521,1.7655,1409899994.0
2006-01-17 06:30:00,1.76553,1.76584,1.76518,1.7654,1313999999.0
2006-01-17 07:00:00,1.76555,1.76585,1.76525,1.76545,1793320003.0
2006-01-17 07:30:00,1.76545,1.76649,1.76503,1.76575,1451850008.0
2006-01-17 08:00:00,1.76574,1.76745,1.76538,1.76731,1923300007.0
2006-01-17 08:30:00,1.76735,1.76745,1.76644,1.76662,1644300007.0
2006-01-17 09:00:00,1.76641,1.76886,1.76561,1.7686,1822049999.0
2006-01-17 09:30:00,1.76847,1.7699,1.76805,1.76852,1633099999.0
2006-01-17 10:00:00,1.76855,1.76945,1.7671,1.76727,1935749990.0
2006-01-17 10:30:00,1.76719,1.76912,1.76713,1.76898,1830349994.0
2006-01-17 11:00:00,1.76897,1.76914,1.76585,1.76596,1838099998.0
2006-01-17 11:30:00,1.76569,1.76569,1.7598,1.76093,2221069994.0
2006-01-17 12:00:00,1.761,1.76161,1.75974,1.76145,1739400000.0
2006-01-17 12:30:00,1.7615,1.76319,1.7615,1.76235,1850339992.0
2006-01-17 13:00:00,1.76234,1.76245,1.76014,1.76112,1962800003.0
2006-01-17 13:30:00,1.76116,1.76181,1.75887,1.76024,2069249994.0
2006-01-17 14:00:00,1.76021,1.76163,1.76009,1.76135,1848900001.0
2006-01-17 14:30:00,1.76147,1.76286,1.76131,1.76248,1972900002.0
2006-01-17 15:00:00,1.7625,1.76262,1.76113,1.76169,2083900000.0
2006-01-17 15:30:00,1.76163,1.76253,1.76029,1.76081,1901770002.0
2006-01-17 16:00:00,1.76079,1.76099,1.75932,1.75983,1811899998.0
2006-01-17 16:30:00,1.75977,1.7611,1.75968,1.76063,1970000004.0
2006-01-17 17:00:00,1.76058,1.76058,1.75933,1.7596,1861599998.0
2006-01-17 17:30:00,1.75962,1.75995,1.75845,1.75916,1475669996.0
2006-01-17 18:00:00,1.75938,1.76457,1.75938,1.76387,22669316989.0
2006-01-17 18:30:00,1.76377,1.7639,1.76227,1.76244,10773309998.0
2006-01-17 19:00:00,1.76253,1.76324,1.76195,1.76324,10170549990.0
2006-01-17 19:30:00,1.76327,1.76337,1.76195,1.76195,8118299993.0
2006-01-17 20:00:00,1.76192,1.76298,1.76192,1.76238,6535349998.0
2006-01-17 20:30:00,1.76236,1.76434,1.7622,1.76293,9110269993.0
2006-01-17 21:00:00,1.76293,1.76393,1.76238,1.76393,4873283991.0
2006-01-17 21:30:00,1.76417,1.76639,1.76398,1.76602,4164899992.0
2006-01-17 22:00:00,1.76611,1.76768,1.76602,1.76723,3293249992.0
2006-01-17 22:30:00,1.76728,1.76753,1.76683,1.7674,2362899996.0
2006-01-17 23:00:00,1.76734,1.768,1.76724,1.76753,1533900000.0
2006-01-17 23:30:00,1.7675,1.7675,1.76698,1.76715,1337999998.0
2006-01-18 00:00:00,1.76713,1.76842,1.76689,1.76805,2226600001.0
2006-01-18 00:30:00,1.76803,1.76829,1.76769,1.768,1197199998.0
2006-01-18 01:00:00,1.76794,1.76805,1.76721,1.7675,1306500000.0
2006-01-18 01:30:00,1.76753,1.76761,1.76635,1.7666,1549499999.0
2006-01-18 02:00:00,1.76656,1.76667,1.76522,1.76528,1672550002.0
2006-01-18 02:30:00,1.76527,1.76627,1.76512,1.76578,1671199997.0
2006-01-18 03:00:00,1.76591,1.76597,1.76503,1.76523,1443170004.0
2006-01-18 03:30:00,1.76535,1.76614,1.76438,1.76438,1474150001.0
2006-01-18 04:00:00,1.76432,1.76442,1.76314,1.76387,1909850002.0
2006-01-18 04:30:00,1.7639,1.7642,1.76379,1.76418,1267600000.0
2006-01-18 05:00:00,1.76423,1.76455,1.76394,1.76406,1503299994.0
2006-01-18 05:30:00,1.76413,1.76453,1.76355,1.76436,1540599998.0
2006-01-18 06:00:00,1.76442,1.76442,1.76135,1.76245,1645350004.0
2006-01-18 06:30:00,1.76245,1.7637,1.76245,1.76321,1309850003.0
2006-01-18 07:00:00,1.76337,1.76412,1.76312,1.76412,1544999994.0
2006-01-18 07:30:00,1.76418,1.76421,1.76316,1.76321,1479500001.0
2006-01-18 08:00:00,1.76292,1.76335,1.76007,1.76007,1832099991.0
2006-01-18 08:30:00,1.76003,1.76177,1.76003,1.76142,1494300004.0
2006-01-18 09:00:00,1.7615,1.76348,1.7615,1.76298,1861699994.0
2006-01-18 09:30:00,1.76297,1.76574,1.76272,1.76551,1913849996.0
2006-01-18 10:00:00,1.76538,1.76709,1.76533,1.76596,1743000000.0
2006-01-18 10:30:00,1.76605,1.76923,1.76561,1.76815,1768199995.0
2006-01-18 11:00:00,1.76803,1.76803,1.76535,1.76608,1736299996.0
2006-01-18 11:30:00,1.76591,1.76711,1.76542,1.76578,2209070002.0
2006-01-18 12:00:00,1.76559,1.7678,1.76505,1.7677,1694150003.0
2006-01-18 12:30:00,1.76761,1.76846,1.76696,1.76725,1871100000.0
2006-01-18 13:00:00,1.76727,1.7688,1.76727,1.76824,2013900000.0
2006-01-18 13:30:00,1.76814,1.76858,1.76623,1.76623,1877300003.0
2006-01-18 14:00:00,1.76614,1.76707,1.76466,1.76531,1830949989.0
2006-01-18 14:30:00,1.76542,1.76632,1.76511,1.76575,1912299995.0
2006-01-18 15:00:00,1.76565,1.76663,1.76554,1.76621,1924349994.0
2006-01-18 15:30:00,1.76652,1.77004,1.76606,1.76702,2114869999.0
2006-01-18 16:00:00,1.76682,1.76792,1.76554,1.76669,1955999991.0
2006-01-18 16:30:00,1.76678,1.76895,1.76605,1.76694,2208900003.0
2006-01-18 17:00:00,1.76672,1.76672,1.76334,1.76488,2049599991.0
2006-01-18 17:30:00,1.76474,1.76486,1.76206,1.76243,1520370002.0
2006-01-18 18:00:00,1.76255,1.76367,1.7618,1.76292,22874919960.0
2006-01-18 18:30:00,1.763,1.76341,1.76106,1.76183,10043990005.0
2006-01-18 19:00:00,1.76185,1.76185,1.75993,1.76169,9563299978.0
2006-01-18 19:30:00,1.76165,1.76191,1.75995,1.76091,8028247001.0
2006-01-18 20:00:00,1.76087,1.76087,1.75839,1.7605,6535549997.0
2006-01-18 20:30:00,1.76055,1.76127,1.75917,1.76127,9128049986.0
2006-01-18 21:00:00,1.76129,1.76138,1.75975,1.75995,5125549996.0
2006-01-18 21:30:00,1.75999,1.76298,1.75999,1.76276,3652746980.0
2006-01-18 22:00:00,1.76284,1.76296,1.76146,1.76158,3445149988.0
2006-01-18 22:30:00,1.76161,1.76227,1.7613,1.76222,2456000007.0
2006-01-18 23:00:00,1.76212,1.76295,1.76177,1.7627,1557850010.0
2006-01-18 23:30:00,1.76274,1.76431,1.76274,1.76365,1342399999.0
2006-01-19 00:00:00,1.76363,1.76365,1.76196,1.76235,2188449997.0
2006-01-19 00:30:00,1.76239,1.76295,1.76223,1.7629,1335999999.0
2006-01-19 01:00:00,1.76284,1.76315,1.76265,1.763,1428199992.0
2006-01-19 01:30:00,1.76313,1.76365,1.76158,1.76158,1590399997.0
2006-01-19 02:00:00,1.76155,1.76173,1.76004,1.76032,1380199996.0
2006-01-19 02:30:00,1.76031,1.76123,1.75997,1.76113,1728599991.0
2006-01-19 03:00:00,1.76112,1.76198,1.76093,1.76163,1439500000.0
2006-01-19 03:30:00,1.76179,1.76214,1.76153,1.7616,1342899998.0
2006-01-19 04:00:00,1.76152,1.76208,1.76087,1.76095,1939900000.0
2006-01-19 04:30:00,1.76095,1.76141,1.76045,1.76097,989450000.0
2006-01-19 05:00:00,1.76107,1.76108,1.7603,1.7608,1282349996.0
2006-01-19 05:30:00,1.7608,1.76117,1.76015,1.7602,1651800002.0
2006-01-19 06:00:00,1.76022,1.7613,1.76007,1.76127,1754099997.0
2006-01-19 06:30:00,1.76129,1.76155,1.76111,1.76122,1116399998.0
2006-01-19 07:00:00,1.76139,1.76177,1.76122,1.76145,1412700000.0
2006-01-19 07:30:00,1.76141,1.76145,1.76094,1.76137,1311849992.0
2006-01-19 08:00:00,1.76122,1.76246,1.76067,1.76208,1617049996.0
2006-01-19 08:30:00,1.76202,1.76214,1.76133,1.76158,1679300003.0
2006-01-19 09:00:00,1.76155,1.76229,1.75737,1.75797,1915400007.0
2006-01-19 09:30:00,1.75797,1.75852,1.7564,1.75715,1471749999.0
2006-01-19 10:00:00,1.75705,1.75735,1.75527,1.7563,1874950001.0
2006-01-19 10:30:00,1.75629,1.7565,1.75373,1.75527,1898040002.0
2006-01-19 11:00:00,1.75529,1.75548,1.75404,1.75528,2031599991.0
2006-01-19 11:30:00,1.75519,1.75631,1.755,1.7561,2227149999.0
2006-01-19 12:00:00,1.75603,1.75813,1.75546,1.75755,1858869996.0
2006-01-19 12:30:00,1.75744,1.75772,1.75533,1.75581,1804589998.0
2006-01-19 13:00:00,1.75582,1.75634,1.75475,1.7549,2363999989.0
2006-01-19 13:30:00,1.75483,1.75551,1.75476,1.75546,1566549991.0
2006-01-19 14:00:00,1.75565,1.75644,1.75494,1.75504,2020399999.0
2006-01-19 14:30:00,1.75499,1.75536,1.75275,1.75492,1825749996.0
2006-01-19 15:00:00,1.7549,1.75794,1.75439,1.75736,2058169995.0
2006-01-19 15:30:00,1.75725,1.75771,1.75499,1.75702,1842699997.0
2006-01-19 16:00:00,1.75693,1.75736,1.75532,1.75538,1911199997.0
2006-01-19 16:30:00,1.75525,1.75653,1.7552,1.75551,1974999995.0
2006-01-19 17:00:00,1.75549,1.75879,1.7554,1.75864,2016550004.0
2006-01-19 17:30:00,1.7585,1.76335,1.75792,1.76167,1981100004.0
2006-01-19 18:00:00,1.76182,1.76268,1.76104,1.76107,22249063937.0
2006-01-19 18:30:00,1.76107,1.76129,1.75955,1.76113,10419039995.0
2006-01-19 19:00:00,1.76129,1.76289,1.76064,1.76159,9555549995.0
2006-01-19 19:30:00,1.76155,1.76194,1.76107,1.76107,7884549994.0
2006-01-19 20:00:00,1.76099,1.76122,1.75995,1.76112,6580800006.0
2006-01-19 20:30:00,1.7611,1.76118,1.75872,1.75889,9440299990.0
2006-01-19 21:00:00,1.75898,1.7593,1.75822,1.75893,5056919991.0
2006-01-19 21:30:00,1.75899,1.75968,1.75844,1.75853,3686899992.0
2006-01-19 22:00:00,1.7586,1.75874,1.75757,1.75853,3683349989.0
2006-01-19 22:30:00,1.75864,1.75891,1.75803,1.75864,2486169997.0
2006-01-19 23:00:00,1.7586,1.75965,1.75845,1.7595,1496500001.0
2006-01-19 23:30:00,1.75952,1.76018,1.75905,1.75945,1079800004.0
2006-01-20 00:00:00,1.75943,1.75945,1.75724,1.75771,2299999998.0
2006-01-20 00:30:00,1.75743,1.75862,1.7563,1.75669,1696100003.0
2006-01-20 01:00:00,1.75679,1.75724,1.75627,1.75709,1805149999.0
2006-01-20 01:30:00,1.75719,1.75728,1.75639,1.75652,1365699997.0
2006-01-20 02:00:00,1.7565,1.75685,1.75611,1.7563,1653146994.0
2006-01-20 02:30:00,1.75624,1.75771,1.75605,1.75763,1732199999.0
2006-01-20 03:00:00,1.75755,1.75755,1.75555,1.7559,1281550000.0
2006-01-20 03:30:00,1.75584,1.75595,1.75527,1.75573,1394450003.0
2006-01-20 04:00:00,1.75564,1.75603,1.75529,1.75544,1664900002.0
2006-01-20 04:30:00,1.75538,1.7562,1.75528,1.7562,1516700004.0
2006-01-20 05:00:00,1.75632,1.75632,1.75547,1.75594,1310600000.0
2006-01-20 05:30:00,1.7559,1.75602,1.7553,1.7557,1646299997.0
2006-01-20 06:00:00,1.75578,1.75632,1.75545,1.75627,1514399995.0
2006-01-20 06:30:00,1.7562,1.75625,1.75574,1.75608,1124420006.0
2006-01-20 07:00:00,1.75622,1.75643,1.7556,1.75568,1450000001.0
2006-01-20 07:30:00,1.75578,1.75618,1.75557,1.75585,1326799994.0
2006-01-20 08:00:00,1.7558,1.75605,1.75391,1.75485,1874699992.0
2006-01-20 08:30:00,1.75486,1.75616,1.75481,1.75581,1506146995.0
2006-01-20 09:00:00,1.75583,1.75805,1.75583,1.75805,1703000002.0
2006-01-20 09:30:00,1.75785,1.75842,1.75639,1.75643,1663599997.0
2006-01-20 10:00:00,1.7564,1.75698,1.75484,1.75554,1828099995.0
2006-01-20 10:30:00,1.75551,1.75598,1.75345,1.75583,2033300003.0
2006-01-20 11:00:00,1.75609,1.75831,1.75609,1.75809,1878146992.0
2006-01-20 11:30:00,1.75818,1.75958,1.75705,1.75783,2374769997.0
2006-01-20 12:00:00,1.75788,1.75903,1.75762,1.75903,1816599990.0
2006-01-20 12:30:00,1.7591,1.75994,1.75848,1.75908,1898399995.0
2006-01-20 13:00:00,1.75916,1.75975,1.75815,1.75975,1651900003.0
2006-01-20 13:30:00,1.75982,1.76114,1.7596,1.76025,2061500002.0
2006-01-20 14:00:00,1.76034,1.76188,1.76022,1.7616,1660599997.0
2006-01-20 14:30:00,1.7616,1.7616,1.76045,1.76062,1822099999.0
2006-01-20 15:00:00,1.7606,1.76241,1.76013,1.7606,1720150003.0
2006-01-20 15:30:00,1.76053,1.76452,1.76005,1.76426,1950499997.0
2006-01-20 16:00:00,1.76428,1.76729,1.76385,1.76626,1985450003.0
2006-01-20 16:30:00,1.76604,1.76665,1.76446,1.76482,2001799989.0
2006-01-20 17:00:00,1.76483,1.76654,1.76478,1.76545,1978099996.0
2006-01-20 17:30:00,1.76536,1.76538,1.76231,1.76252,1591400002.0
2006-01-20 18:00:00,1.76257,1.76484,1.76244,1.76462,22401550009.0
2006-01-20 18:30:00,1.76471,1.76637,1.7643,1.7658,10534599972.0
2006-01-20 19:00:00,1.76593,1.76698,1.76534,1.76544,9492119995.0
2006-01-20 19:30:00,1.76528,1.76528,1.76417,1.76436,8181399975.0
2006-01-20 20:00:00,1.7643,1.76682,1.76413,1.76647,6124019987.0
2006-01-20 20:30:00,1.7665,1.76938,1.76645,1.76845,9027959977.0
2006-01-20 21:00:00,1.76837,1.77073,1.76837,1.77024,5032619999.0
2006-01-20 21:30:00,1.7704,1.77195,1.77024,1.77122,3796689996.0
2006-01-20 22:00:00,1.77122,1.77129,1.7699,1.77043,3567169997.0
2006-01-20 22:30:00,1.77045,1.77121,1.77035,1.77085,2375499999.0
2006-01-20 23:00:00,1.77076,1.77091,1.7704,1.77062,1305199996.0
2006-01-20 23:30:00,1.77063,1.77134,1.77045,1.77055,1051849991.0
2006-01-23 00:00:00,1.7713,1.7721,1.7712,1.7721,206800000.0
2006-01-23 00:30:00,1.7722,1.7729,1.7721,1.7729,432400000.0
2006-01-23 01:00:00,1.7726,1.7736,1.7723,1.7729,564000000.0
2006-01-23 01:30:00,1.7731,1.7784,1.7727,1.7778,545200000.0
2006-01-23 02:00:00,1.77257,1.77335,1.77179,1.77289,2524900001.0
2006-01-23 02:30:00,1.773,1.77785,1.77235,1.77753,2450199996.0
2006-01-23 03:00:00,1.77707,1.77892,1.77606,1.77781,1916500003.0
2006-01-23 03:30:00,1.77778,1.77967,1.7777,1.77959,2156300007.0
2006-01-23 04:00:00,1.7793,1.78164,1.77882,1.78164,2073400000.0
2006-01-23 04:30:00,1.78185,1.78247,1.78067,1.78147,2267650000.0
2006-01-23 05:00:00,1.78148,1.78154,1.78076,1.781,2164100001.0
2006-01-23 05:30:00,1.7809,1.7828,1.7807,1.78201,2356799995.0
2006-01-23 06:00:00,1.78195,1.782,1.77242,1.77837,1923950003.0
2006-01-23 06:30:00,1.7783,1.78182,1.77825,1.77964,2155499998.0
2006-01-23 07:00:00,1.77948,1.77979,1.77831,1.77856,1823699997.0
2006-01-23 07:30:00,1.77861,1.77898,1.77825,1.77892,1520249994.0
2006-01-23 08:00:00,1.7789,1.78147,1.77875,1.77997,1805799997.0
2006-01-23 08:30:00,1.7799,1.78041,1.77935,1.77982,1582899999.0
2006-01-23 09:00:00,1.77972,1.78161,1.77938,1.78066,1920799997.0
2006-01-23 09:30:00,1.78057,1.78079,1.7761,1.77615,1849470003.0
2006-01-23 10:00:00,1.77658,1.77865,1.77658,1.7774,1814197000.0
2006-01-23 10:30:00,1.7774,1.778,1.77481,1.77481,1733050000.0
2006-01-23 11:00:00,1.7747,1.77909,1.7747,1.77905,2206799992.0
2006-01-23 11:30:00,1.779,1.78119,1.77872,1.77992,2235400014.0
2006-01-23 12:00:00,1.77988,1.78138,1.77985,1.78059,1913600002.0
2006-01-23 12:30:00,1.78053,1.78459,1.78037,1.78412,1957599993.0
2006-01-23 13:00:00,1.78409,1.78409,1.78275,1.78283,2078400005.0
2006-01-23 13:30:00,1.78274,1.78325,1.78262,1.78312,1874970001.0
2006-01-23 14:00:00,1.78328,1.78431,1.78288,1.78346,1699950002.0
2006-01-23 14:30:00,1.78353,1.78662,1.78338,1.78635,1859999999.0
2006-01-23 15:00:00,1.78623,1.78623,1.78486,1.78579,1970850002.0
2006-01-23 15:30:00,1.78592,1.78616,1.78429,1.78482,1868000004.0
2006-01-23 16:00:00,1.78489,1.78607,1.78427,1.78542,1790100000.0
2006-01-23 16:30:00,1.78523,1.78528,1.78329,1.7848,2069169994.0
2006-01-23 17:00:00,1.78477,1.78484,1.78327,1.78423,1780100000.0
2006-01-23 17:30:00,1.78407,1.78558,1.78389,1.78507,1891799993.0
2006-01-23 18:00:00,1.78495,1.78498,1.78371,1.78447,22345400016.0
2006-01-23 18:30:00,1.78447,1.78527,1.78367,1.78388,11240019993.0
2006-01-23 19:00:00,1.78391,1.78425,1.78318,1.7841,9472249989.0
2006-01-23 19:30:00,1.78404,1.78708,1.78404,1.78587,7664649984.0
2006-01-23 20:00:00,1.78581,1.78652,1.78506,1.78638,6753769994.0
2006-01-23 20:30:00,1.78642,1.7866,1.78594,1.78618,9310119999.0
2006-01-23 21:00:00,1.78623,1.78689,1.78574,1.78627,4802399993.0
2006-01-23 21:30:00,1.78602,1.78713,1.78583,1.78695,3647599990.0
2006-01-23 22:00:00,1.78698,1.78715,1.78611,1.78645,3391199989.0
2006-01-23 22:30:00,1.78649,1.78695,1.78643,1.78685,1988499996.0
2006-01-23 23:00:00,1.7868,1.78791,1.78635,1.78764,1809799994.0
2006-01-23 23:30:00,1.78765,1.78788,1.78694,1.78715,1567770002.0
2006-01-24 00:00:00,1.78713,1.78738,1.7861,1.78632,2240899996.0
2006-01-24 00:30:00,1.78635,1.7868,1.78588,1.7861,1620599994.0
2006-01-24 01:00:00,1.78613,1.78759,1.78613,1.78755,1505499996.0
2006-01-24 01:30:00,1.78761,1.78834,1.78583,1.7861,1777800004.0
2006-01-24 02:00:00,1.7862,1.78653,1.78532,1.78578,2052869995.0
2006-01-24 02:30:00,1.78579,1.78641,1.78571,1.78582,1541800000.0
2006-01-24 03:00:00,1.7859,1.78641,1.78552,1.78624,1665669998.0
2006-01-24 03:30:00,1.78633,1.78645,1.78573,1.78601,1414300002.0
2006-01-24 04:00:00,1.78605,1.78607,1.78535,1.78538,1587220002.0
2006-01-24 04:30:00,1.78541,1.78553,1.78395,1.78476,1332899999.0
2006-01-24 05:00:00,1.78482,1.78493,1.78442,1.78454,1584439997.0
2006-01-24 05:30:00,1.7845,1.78474,1.78342,1.78394,1542069989.0
2006-01-24 06:00:00,1.7839,1.78424,1.78359,1.784,1751800004.0
2006-01-24 06:30:00,1.78388,1.78439,1.78384,1.78396,1358999997.0
2006-01-24 07:00:00,1.7842,1.78572,1.7839,1.78572,1658399996.0
2006-01-24 07:30:00,1.78579,1.7869,1.7855,1.78641,1754599993.0
2006-01-24 08:00:00,1.78638,1.7866,1.78554,1.7858,1681399999.0
2006-01-24 08:30:00,1.78572,1.78619,1.78449,1.78478,1708100003.0
2006-01-24 09:00:00,1.78485,1.78538,1.7841,1.78538,1717999999.0
2006-01-24 09:30:00,1.78543,1.7857,1.7844,1.78453,1390300002.0
2006-01-24 10:00:00,1.78455,1.78513,1.78125,1.78181,1860150002.0
2006-01-24 10:30:00,1.78203,1.78264,1.78043,1.78255,1871100005.0
2006-01-24 11:00:00,1.78252,1.78266,1.78122,1.78265,1922200008.0
2006-01-24 11:30:00,1.78261,1.78465,1.78238,1.78368,2096170002.0
2006-01-24 12:00:00,1.78363,1.78447,1.7834,1.7834,1745846998.0
2006-01-24 12:30:00,1.78343,1.78411,1.78326,1.78379,1856650002.0
2006-01-24 13:00:00,1.78388,1.78408,1.78255,1.7836,2020899997.0
2006-01-24 13:30:00,1.78359,1.78383,1.78276,1.78356,1871699992.0
2006-01-24 14:00:00,1.78356,1.78556,1.78293,1.78541,1690449993.0
2006-01-24 14:30:00,1.7854,1.78631,1.78488,1.78508,1759146997.0
2006-01-24 15:00:00,1.78512,1.78551,1.78369,1.78524,2118250003.0
2006-01-24 15:30:00,1.78523,1.7868,1.78464,1.78524,2029249991.0
2006-01-24 16:00:00,1.78523,1.78623,1.78475,1.78558,1741199996.0
2006-01-24 16:30:00,1.78553,1.78639,1.7853,1.78596,1785569994.0
2006-01-24 17:00:00,1.78587,1.78606,1.78514,1.7859,1850699996.0
2006-01-24 17:30:00,1.78579,1.78649,1.78425,1.78425,1451699995.0
2006-01-24 18:00:00,1.78445,1.78509,1.78407,1.78477,22712549956.0
2006-01-24 18:30:00,1.78477,1.78817,1.7847,1.78809,11046600015.0
2006-01-24 19:00:00,1.78821,1.78945,1.78742,1.7876,10220099983.0
2006-01-24 19:30:00,1.78766,1.7892,1.78766,1.78836,8282050005.0
2006-01-24 20:00:00,1.78834,1.78915,1.78802,1.7886,6816149993.0
2006-01-24 20:30:00,1.7886,1.78871,1.78773,1.78792,9178596977.0
2006-01-24 21:00:00,1.78793,1.78868,1.78329,1.78486,5557199991.0
2006-01-24 21:30:00,1.78483,1.78602,1.78468,1.78583,4114369999.0
2006-01-24 22:00:00,1.78589,1.78688,1.78573,1.78585,3282500003.0
2006-01-24 22:30:00,1.78582,1.78655,1.78529,1.78585,2583499991.0
2006-01-24 23:00:00,1.78568,1.78584,1.78398,1.78424,1496499998.0
2006-01-24 23:30:00,1.78422,1.78503,1.78419,1.78435,1165699998.0
2006-01-25 00:00:00,1.78432,1.78503,1.78351,1.78495,1957000003.0
2006-01-25 00:30:00,1.78495,1.78495,1.78271,1.7829,1551099991.0
2006-01-25 01:00:00,1.78307,1.78399,1.78307,1.78375,1227170006.0
2006-01-25 01:30:00,1.78385,1.78393,1.78246,1.78293,1475999996.0
2006-01-25 02:00:00,1.78293,1.7831,1.78184,1.782,1522699999.0
2006-01-25 02:30:00,1.78185,1.78351,1.7818,1.78322,1645650009.0
2006-01-25 03:00:00,1.78324,1.78372,1.78231,1.78238,1508400004.0
2006-01-25 03:30:00,1.78231,1.7824,1.7815,1.78205,1521700002.0
2006-01-25 04:00:00,1.78205,1.78258,1.7819,1.78255,1773000007.0
2006-01-25 04:30:00,1.78252,1.78252,1.78157,1.78232,1179500005.0
2006-01-25 05:00:00,1.78232,1.78248,1.78215,1.78228,1472499988.0
2006-01-25 05:30:00,1.78232,1.78243,1.78164,1.78176,1309899999.0
2006-01-25 06:00:00,1.78195,1.78335,1.78195,1.78254,1542000011.0
2006-01-25 06:30:00,1.7825,1.78271,1.78215,1.7825,1267000008.0
2006-01-25 07:00:00,1.78263,1.78322,1.78186,1.7831,1720900000.0
2006-01-25 07:30:00,1.78298,1.78341,1.78231,1.78331,1707299995.0
2006-01-25 08:00:00,1.78327,1.78404,1.78301,1.78402,1904099993.0
2006-01-25 08:30:00,1.784,1.78416,1.78333,1.78378,1495300006.0
2006-01-25 09:00:00,1.78378,1.78441,1.78262,1.78277,1688150002.0
2006-01-25 09:30:00,1.78259,1.78396,1.78211,1.78274,1647099993.0
2006-01-25 10:00:00,1.78277,1.78397,1.78277,1.7839,1993350002.0
2006-01-25 10:30:00,1.78393,1.78526,1.78386,1.78449,1925300001.0
2006-01-25 11:00:00,1.78461,1.78813,1.78396,1.7859,1870499987.0
2006-01-25 11:30:00,1.7861,1.79303,1.7861,1.7924,2047400000.0
2006-01-25 12:00:00,1.79231,1.79254,1.79058,1.7911,1695300002.0
2006-01-25 12:30:00,1.79106,1.79175,1.78781,1.78867,1892900004.0
2006-01-25 13:00:00,1.78878,1.78937,1.78806,1.7885,1989600006.0
2006-01-25 13:30:00,1.78848,1.79205,1.78846,1.79196,1952699990.0
2006-01-25 14:00:00,1.79193,1.79201,1.7892,1.78933,1776300001.0
2006-01-25 14:30:00,1.78928,1.79119,1.789,1.79064,1807600005.0
2006-01-25 15:00:00,1.79063,1.79095,1.78853,1.78899,2094300001.0
2006-01-25 15:30:00,1.789,1.78915,1.78723,1.78787,2010999998.0
2006-01-25 16:00:00,1.78787,1.78877,1.78691,1.78827,2103599996.0
2006-01-25 16:30:00,1.78815,1.78926,1.78613,1.78708,1962199995.0
2006-01-25 17:00:00,1.78698,1.7882,1.78681,1.78767,2124400000.0
2006-01-25 17:30:00,1.7877,1.78808,1.78533,1.787,1806200001.0
2006-01-25 18:00:00,1.78706,1.78902,1.78649,1.78895,22615736970.0
2006-01-25 18:30:00,1.7889,1.78891,1.78683,1.78711,10605700003.0
2006-01-25 19:00:00,1.7871,1.78915,1.78697,1.78794,9255366967.0
2006-01-25 19:30:00,1.78784,1.78858,1.78725,1.78755,7837069990.0
2006-01-25 20:00:00,1.78752,1.7881,1.78737,1.78788,6428813990.0
2006-01-25 20:30:00,1.78793,1.78814,1.78674,1.78688,9411920013.0
2006-01-25 21:00:00,1.7869,1.78737,1.78485,1.78494,5241950004.0
2006-01-25 21:30:00,1.78499,1.78538,1.78331,1.78413,3949519989.0
2006-01-25 22:00:00,1.78423,1.7845,1.78314,1.78323,3459000008.0
2006-01-25 22:30:00,1.78321,1.78436,1.7828,1.78418,2343749994.0
2006-01-25 23:00:00,1.78396,1.78472,1.78277,1.78422,1583699999.0
2006-01-25 23:30:00,1.7842,1.78428,1.7828,1.78373,1378299999.0
2006-01-26 00:00:00,1.78373,1.78409,1.78262,1.78295,2293899998.0
2006-01-26 00:30:00,1.78295,1.78299,1.78247,1.7828,1377499994.0
2006-01-26 01:00:00,1.78276,1.78357,1.78269,1.78329,1483199995.0
2006-01-26 01:30:00,1.78332,1.78375,1.78292,1.78348,1388099983.0
2006-01-26 02:00:00,1.78363,1.78466,1.78323,1.78456,1514299990.0
2006-01-26 02:30:00,1.7845,1.7847,1.78423,1.78435,1698650004.0
2006-01-26 03:00:00,1.78432,1.7848,1.78418,1.78467,1273599990.0
2006-01-26 03:30:00,1.78466,1.78547,1.78462,1.78525,1420499996.0
2006-01-26 04:00:00,1.78529,1.78584,1.78529,1.78555,1816199997.0
2006-01-26 04:30:00,1.78559,1.78575,1.78496,1.78502,1344049998.0
2006-01-26 05:00:00,1.78505,1.78507,1.78478,1.785,1292949992.0
2006-01-26 05:30:00,1.785,1.78528,1.78463,1.7847,1328299999.0
2006-01-26 06:00:00,1.7847,1.78519,1.78451,1.78474,1521799996.0
2006-01-26 06:30:00,1.78468,1.78582,1.78454,1.7852,1218699992.0
2006-01-26 07:00:00,1.78535,1.78547,1.78492,1.78509,1480800002.0
2006-01-26 07:30:00,1.78509,1.78531,1.78492,1.78518,1409200004.0
2006-01-26 08:00:00,1.7851,1.78525,1.7844,1.7846,1407599999.0
2006-01-26 08:30:00,1.78463,1.78489,1.78346,1.78426,1724099996.0
2006-01-26 09:00:00,1.78433,1.78587,1.78427,1.78528,1632600001.0
2006-01-26 09:30:00,1.78518,1.78738,1.78497,1.78675,1890699995.0
2006-01-26 10:00:00,1.78668,1.78818,1.78517,1.78667,1819299996.0
2006-01-26 10:30:00,1.78668,1.78714,1.78576,1.78614,1659699990.0
2006-01-26 11:00:00,1.78624,1.78657,1.78509,1.78595,1725850010.0
2006-01-26 11:30:00,1.7859,1.78744,1.78547,1.78735,2084800003.0
2006-01-26 12:00:00,1.78733,1.78788,1.78585,1.78615,1654749999.0
2006-01-26 12:30:00,1.78601,1.78613,1.78336,1.78503,1770700004.0
2006-01-26 13:00:00,1.78515,1.78515,1.78418,1.78429,1887069996.0
2006-01-26 13:30:00,1.78425,1.78693,1.78228,1.78667,1998900002.0
2006-01-26 14:00:00,1.78655,1.78708,1.78576,1.78625,2004299988.0
2006-01-26 14:30:00,1.7863,1.78638,1.78517,1.78552,1756399995.0
2006-01-26 15:00:00,1.7855,1.78735,1.78524,1.7868,1860770001.0
2006-01-26 15:30:00,1.78645,1.78777,1.78405,1.78689,1716200000.0
2006-01-26 16:00:00,1.78685,1.78881,1.78512,1.78538,1911600006.0
2006-01-26 16:30:00,1.78536,1.7876,1.78536,1.78758,2101199994.0
2006-01-26 17:00:00,1.78755,1.78828,1.78702,1.78737,1774800004.0
2006-01-26 17:30:00,1.7873,1.78741,1.78526,1.78644,1701999999.0
2006-01-26 18:00:00,1.78656,1.78656,1.78265,1.78386,22116096982.0
2006-01-26 18:30:00,1.78385,1.78453,1.78268,1.78268,10550199976.0
2006-01-26 19:00:00,1.78274,1.7846,1.78247,1.78394,9750549991.0
2006-01-26 19:30:00,1.78393,1.78428,1.78361,1.78381,7832019976.0
2006-01-26 20:00:00,1.78376,1.78376,1.77978,1.78038,6513846992.0
2006-01-26 20:30:00,1.78039,1.78139,1.77969,1.78108,9471549984.0
2006-01-26 21:00:00,1.78115,1.78117,1.77747,1.77988,5035813988.0
2006-01-26 21:30:00,1.78002,1.78073,1.77974,1.78063,3993100004.0
2006-01-26 22:00:00,1.78066,1.78087,1.77979,1.78075,3470049994.0
2006-01-26 22:30:00,1.78075,1.78075,1.77945,1.77969,2452099993.0
2006-01-26 23:00:00,1.7797,1.78053,1.77945,1.7804,1758300001.0
2006-01-26 23:30:00,1.7804,1.7804,1.77918,1.77925,1203049996.0
2006-01-27 00:00:00,1.77923,1.77966,1.77736,1.7782,2248299996.0
2006-01-27 00:30:00,1.77815,1.77925,1.77809,1.77919,1480799999.0
2006-01-27 01:00:00,1.77918,1.78031,1.77913,1.77995,1563799999.0
2006-01-27 01:30:00,1.77997,1.78183,1.77944,1.7809,1525099997.0
2006-01-27 02:00:00,1.78089,1.7815,1.78069,1.78078,1742799989.0
2006-01-27 02:30:00,1.78072,1.7808,1.77776,1.77865,1956699991.0
2006-01-27 03:00:00,1.77862,1.77912,1.77819,1.77828,1578399997.0
2006-01-27 03:30:00,1.77839,1.78018,1.77836,1.77998,1574200002.0
2006-01-27 04:00:00,1.77995,1.77995,1.77837,1.77887,1654200005.0
2006-01-27 04:30:00,1.7788,1.78111,1.77825,1.78081,1351699998.0
2006-01-27 05:00:00,1.78097,1.78108,1.78048,1.78078,1329200000.0
2006-01-27 05:30:00,1.78075,1.78115,1.78061,1.78075,1427896996.0
2006-01-27 06:00:00,1.78075,1.78097,1.78012,1.78025,1500800002.0
2006-01-27 06:30:00,1.78019,1.7802,1.77905,1.77972,1529299997.0
2006-01-27 07:00:00,1.77986,1.77991,1.77914,1.77968,1527100005.0
2006-01-27 07:30:00,1.77975,1.77992,1.77849,1.77849,1617399995.0
2006-01-27 08:00:00,1.77819,1.77939,1.77713,1.7793,1789800002.0
2006-01-27 08:30:00,1.77933,1.78021,1.77917,1.77952,1766800004.0
2006-01-27 09:00:00,1.7795,1.77994,1.77754,1.77897,1717350003.0
2006-01-27 09:30:00,1.77892,1.77985,1.77768,1.7795,1716200001.0
2006-01-27 10:00:00,1.77942,1.7795,1.77801,1.77837,1736850002.0
2006-01-27 10:30:00,1.77846,1.77969,1.77768,1.77954,1865199999.0
2006-01-27 11:00:00,1.77957,1.78034,1.77858,1.77975,2078950001.0
2006-01-27 11:30:00,1.77969,1.78123,1.77953,1.78047,1981390010.0
2006-01-27 12:00:00,1.78039,1.78039,1.77957,1.7803,1563800002.0
2006-01-27 12:30:00,1.78028,1.78067,1.77786,1.77835,2038249999.0
2006-01-27 13:00:00,1.77842,1.7785,1.77557,1.77729,2042300004.0
2006-01-27 13:30:00,1.77729,1.77752,1.77593,1.77616,1678099995.0
2006-01-27 14:00:00,1.77622,1.77915,1.77613,1.7788,1893900006.0
2006-01-27 14:30:00,1.77884,1.77888,1.77821,1.77839,1850499995.0
2006-01-27 15:00:00,1.77842,1.77892,1.77757,1.77841,2003300003.0
2006-01-27 15:30:00,1.7793,1.78743,1.7793,1.78571,2076900002.0
2006-01-27 16:00:00,1.78595,1.78629,1.78481,1.78549,2128200004.0
2006-01-27 16:30:00,1.78528,1.78683,1.7851,1.78645,2374847000.0
2006-01-27 17:00:00,1.78614,1.78615,1.7767,1.77734,1994999992.0
2006-01-27 17:30:00,1.77725,1.77801,1.77225,1.77225,2074399993.0
2006-01-27 18:00:00,1.7725,1.77498,1.77176,1.77466,22385779985.0
2006-01-27 18:30:00,1.77465,1.77542,1.77253,1.77254,10309749984.0
2006-01-27 19:00:00,1.77255,1.7737,1.77178,1.77199,9401949963.0
2006-01-27 19:30:00,1.77195,1.77294,1.77187,1.77253,7906966996.0
2006-01-27 20:00:00,1.77248,1.77251,1.76697,1.76697,6522849992.0
2006-01-27 20:30:00,1.76688,1.76801,1.76651,1.7677,9485296988.0
2006-01-27 21:00:00,1.76771,1.76895,1.76708,1.76844,5026500002.0
2006-01-27 21:30:00,1.7683,1.7683,1.76675,1.76734,3863600005.0
2006-01-27 22:00:00,1.76735,1.76885,1.76706,1.76858,3456599992.0
2006-01-27 22:30:00,1.76857,1.76865,1.7671,1.76737,2222199994.0
2006-01-27 23:00:00,1.76734,1.76785,1.76691,1.76782,1837099999.0
2006-01-27 23:30:00,1.76782,1.76809,1.76704,1.76705,1468349995.0
2006-01-30 00:00:00,1.769,1.7693,1.7687,1.7687,384300009.0
2006-01-30 00:30:00,1.769,1.7697,1.7687,1.7694,768600018.0
2006-01-30 01:00:00,1.7695,1.7697,1.7687,1.7692,597800014.0
2006-01-30 01:30:00,1.7693,1.7708,1.769,1.7708,768600018.0
2006-01-30 02:00:00,1.76913,1.76936,1.76837,1.76895,1489300001.0
2006-01-30 02:30:00,1.7689,1.77053,1.76865,1.77052,1710599992.0
2006-01-30 03:00:00,1.77052,1.77055,1.76731,1.76786,1349500000.0
2006-01-30 03:30:00,1.76807,1.76845,1.76759,1.76836,1265699994.0
2006-01-30 04:00:00,1.76835,1.76887,1.76796,1.76827,1621500001.0
2006-01-30 04:30:00,1.76822,1.76855,1.76715,1.76727,1505799994.0
2006-01-30 05:00:00,1.76735,1.76741,1.76548,1.766,1148499997.0
2006-01-30 05:30:00,1.766,1.7665,1.76535,1.7654,1539099998.0
2006-01-30 06:00:00,1.76548,1.76582,1.76538,1.76557,1422320003.0
2006-01-30 06:30:00,1.76554,1.76617,1.76543,1.7658,1342439998.0
2006-01-30 07:00:00,1.76595,1.76687,1.7658,1.76653,1283100000.0
2006-01-30 07:30:00,1.76663,1.76719,1.76634,1.76704,1411299999.0
2006-01-30 08:00:00,1.76696,1.76788,1.76694,1.76727,1745570012.0
2006-01-30 08:30:00,1.76722,1.7686,1.76722,1.76848,1519599998.0
2006-01-30 09:00:00,1.76862,1.76862,1.76661,1.76713,1747999992.0
2006-01-30 09:30:00,1.7671,1.76801,1.76598,1.76688,1572446993.0
2006-01-30 10:00:00,1.7667,1.76697,1.76445,1.76468,1774799995.0
2006-01-30 10:30:00,1.76471,1.76517,1.76392,1.76421,1757999997.0
2006-01-30 11:00:00,1.76411,1.76496,1.7634,1.76383,1926996986.0
2006-01-30 11:30:00,1.76384,1.76598,1.76377,1.76564,2364899994.0
2006-01-30 12:00:00,1.76571,1.76616,1.7651,1.7651,1861250005.0
2006-01-30 12:30:00,1.76509,1.76563,1.76421,1.7647,2098049983.0
2006-01-30 13:00:00,1.76484,1.76568,1.76471,1.76482,1812046997.0
2006-01-30 13:30:00,1.76472,1.76585,1.76458,1.7656,2003199993.0
2006-01-30 14:00:00,1.76564,1.76596,1.76492,1.7657,1775800001.0
2006-01-30 14:30:00,1.76568,1.76618,1.76515,1.76555,1885899998.0
2006-01-30 15:00:00,1.76563,1.76805,1.76498,1.76585,1906900002.0
2006-01-30 15:30:00,1.7658,1.76922,1.76572,1.76712,1985600002.0
2006-01-30 16:00:00,1.76713,1.76864,1.76591,1.76842,1718600000.0
2006-01-30 16:30:00,1.76837,1.76932,1.76792,1.768,2179150001.0
2006-01-30 17:00:00,1.76788,1.76935,1.76772,1.76913,1722399998.0
2006-01-30 17:30:00,1.7692,1.77124,1.76794,1.76794,1841650005.0
2006-01-30 18:00:00,1.76793,1.76984,1.76788,1.76968,22641896959.0
2006-01-30 18:30:00,1.76968,1.76988,1.7681,1.76838,10715166981.0
2006-01-30 19:00:00,1.76838,1.76919,1.76804,1.76858,9416800003.0
2006-01-30 19:30:00,1.76865,1.76915,1.76732,1.76767,7874100006.0
2006-01-30 20:00:00,1.76762,1.76785,1.7659,1.76592,6542796989.0
2006-01-30 20:30:00,1.76594,1.76674,1.76447,1.76502,9453843977.0
2006-01-30 21:00:00,1.765,1.76648,1.765,1.76617,4815199991.0
2006-01-30 21:30:00,1.76609,1.76623,1.76572,1.76607,3869469995.0
2006-01-30 22:00:00,1.76615,1.76687,1.76615,1.76665,3168649991.0
2006-01-30 22:30:00,1.76667,1.76712,1.76627,1.76695,2576250011.0
2006-01-30 23:00:00,1.76686,1.76847,1.76664,1.76802,1418600003.0
2006-01-30 23:30:00,1.76808,1.76871,1.76784,1.76833,1140699999.0
2006-01-31 00:00:00,1.76832,1.76873,1.76776,1.76815,1935970000.0
2006-01-31 00:30:00,1.76819,1.76825,1.76792,1.7681,1240900005.0
2006-01-31 01:00:00,1.76812,1.76825,1.768,1.7681,1224399996.0
2006-01-31 01:30:00,1.76815,1.76815,1.76639,1.76652,1433570006.0
2006-01-31 02:00:00,1.76653,1.76736,1.76633,1.76735,1612849998.0
2006-01-31 02:30:00,1.7673,1.76829,1.76718,1.76737,1601399996.0
2006-01-31 03:00:00,1.76742,1.76752,1.76712,1.76745,1378249994.0
2006-01-31 03:30:00,1.76745,1.76814,1.76683,1.76791,1634500001.0
2006-01-31 04:00:00,1.76792,1.76918,1.76792,1.76872,1659546993.0
2006-01-31 04:30:00,1.76868,1.76887,1.76833,1.76843,1041800003.0
2006-01-31 05:00:00,1.76845,1.76955,1.76832,1.7695,1123566991.0
2006-01-31 05:30:00,1.7695,1.76973,1.76873,1.7693,1608500006.0
2006-01-31 06:00:00,1.76935,1.76981,1.76893,1.76957,1321219999.0
2006-01-31 06:30:00,1.7695,1.76965,1.76827,1.76883,1330650003.0
2006-01-31 07:00:00,1.76892,1.76899,1.76804,1.76848,1651299992.0
2006-01-31 07:30:00,1.76845,1.76958,1.76838,1.76958,1023200002.0
2006-01-31 08:00:00,1.76974,1.76992,1.76758,1.76886,1867700003.0
2006-01-31 08:30:00,1.7688,1.76888,1.76796,1.76827,1544799995.0
2006-01-31 09:00:00,1.76848,1.7702,1.76841,1.76948,1773099991.0
2006-01-31 09:30:00,1.76931,1.7719,1.76925,1.77134,1913899995.0
2006-01-31 10:00:00,1.77134,1.77347,1.77103,1.77148,2100900006.0
2006-01-31 10:30:00,1.7715,1.77247,1.77079,1.77151,2112999997.0
2006-01-31 11:00:00,1.77158,1.77309,1.77138,1.77254,2010699994.0
2006-01-31 11:30:00,1.77257,1.77416,1.77212,1.77336,2106949997.0
2006-01-31 12:00:00,1.77333,1.77423,1.77253,1.77423,1755699995.0
2006-01-31 12:30:00,1.77445,1.77472,1.77118,1.77163,1711416995.0
2006-01-31 13:00:00,1.77158,1.77228,1.77079,1.77142,1932200001.0
2006-01-31 13:30:00,1.77139,1.77191,1.77054,1.77091,2124600002.0
2006-01-31 14:00:00,1.77093,1.77254,1.77089,1.77096,2116900003.0
2006-01-31 14:30:00,1.77097,1.77163,1.7695,1.77131,2312419994.0
2006-01-31 15:00:00,1.77125,1.77125,1.76885,1.76946,2147800002.0
2006-01-31 15:30:00,1.76952,1.77239,1.76943,1.77238,2033549995.0
2006-01-31 16:00:00,1.77224,1.77238,1.77125,1.77152,1632600006.0
2006-01-31 16:30:00,1.77146,1.77256,1.77115,1.77183,1841900000.0
2006-01-31 17:00:00,1.77185,1.77431,1.77154,1.77382,1969500006.0
2006-01-31 17:30:00,1.77379,1.77734,1.77379,1.77698,1750699991.0
2006-01-31 18:00:00,1.77722,1.77801,1.77547,1.77801,22464716977.0
2006-01-31 18:30:00,1.77814,1.78153,1.77805,1.78153,10873769967.0
2006-01-31 19:00:00,1.78154,1.78526,1.7813,1.78471,9782169969.0
2006-01-31 19:30:00,1.78476,1.78562,1.78307,1.78319,8090796976.0
2006-01-31 20:00:00,1.78324,1.78359,1.78304,1.78312,6538899988.0
2006-01-31 20:30:00,1.78308,1.78369,1.78188,1.78342,9518693964.0
2006-01-31 21:00:00,1.78335,1.78446,1.77688,1.77688,5158463978.0
2006-01-31 21:30:00,1.77674,1.77992,1.77558,1.77958,4062800003.0
2006-01-31 22:00:00,1.77967,1.78138,1.779,1.779,3406899990.0
2006-01-31 22:30:00,1.77904,1.77947,1.77827,1.77859,2124300006.0
2006-01-31 23:00:00,1.7785,1.77872,1.77774,1.77782,1655299995.0
2006-01-31 23:30:00,1.77781,1.77936,1.77765,1.77935,1110199995.0
2006-02-01 00:00:00,1.77933,1.77968,1.77865,1.77905,2144699996.0
2006-02-01 00:30:00,1.77898,1.77905,1.77771,1.7783,1597300000.0
2006-02-01 01:00:00,1.77812,1.77812,1.77749,1.77769,1481600001.0
2006-02-01 01:30:00,1.77775,1.77825,1.77761,1.7781,1632600004.0
2006-02-01 02:00:00,1.77815,1.7784,1.77732,1.77785,1613000004.0
2006-02-01 02:30:00,1.77781,1.77795,1.77724,1.77742,1318199990.0
2006-02-01 03:00:00,1.77737,1.77737,1.77675,1.77696,1360799997.0
2006-02-01 03:30:00,1.777,1.77815,1.777,1.77815,1683599994.0
2006-02-01 04:00:00,1.77807,1.77949,1.77798,1.77845,1777700001.0
2006-02-01 04:30:00,1.77839,1.77855,1.77824,1.77838,1058300000.0
2006-02-01 05:00:00,1.77848,1.77854,1.77798,1.77823,1087499999.0
2006-02-01 05:30:00,1.7782,1.77838,1.77793,1.7781,1353850002.0
2006-02-01 06:00:00,1.77812,1.77899,1.77794,1.77899,1351549994.0
2006-02-01 06:30:00,1.779,1.77954,1.7782,1.77911,1454046987.0
2006-02-01 07:00:00,1.77941,1.78035,1.77928,1.78035,1752400003.0
2006-02-01 07:30:00,1.78035,1.78102,1.7802,1.78097,1420800003.0
2006-02-01 08:00:00,1.7809,1.78101,1.77945,1.77948,1871799997.0
2006-02-01 08:30:00,1.77957,1.77972,1.77896,1.77898,1541199995.0
2006-02-01 09:00:00,1.77895,1.77908,1.77802,1.77876,1823900007.0
2006-02-01 09:30:00,1.77867,1.78067,1.77866,1.77872,1800699999.0
2006-02-01 10:00:00,1.77847,1.77973,1.77825,1.77923,1786449994.0
2006-02-01 10:30:00,1.77928,1.78106,1.77923,1.77981,2000599997.0
2006-02-01 11:00:00,1.77992,1.78037,1.77757,1.77782,1695249997.0
2006-02-01 11:30:00,1.77785,1.7786,1.77615,1.77838,2321400000.0
2006-02-01 12:00:00,1.77847,1.77864,1.77712,1.77792,1835700006.0
2006-02-01 12:30:00,1.77798,1.77823,1.77513,1.77644,1964200002.0
2006-02-01 13:00:00,1.77641,1.77711,1.77517,1.77612,1770300002.0
2006-02-01 13:30:00,1.77596,1.77633,1.77492,1.77625,2012799998.0
2006-02-01 14:00:00,1.77632,1.77713,1.77606,1.7771,1664400006.0
2006-02-01 14:30:00,1.77713,1.77836,1.7768,1.77771,1758649995.0
2006-02-01 15:00:00,1.77775,1.77811,1.77499,1.77543,1955600000.0
2006-02-01 15:30:00,1.77524,1.77524,1.77265,1.77477,1906899996.0
2006-02-01 16:00:00,1.77482,1.77591,1.77419,1.77591,1798449997.0
2006-02-01 16:30:00,1.77576,1.77725,1.77566,1.77678,2111500003.0
2006-02-01 17:00:00,1.77685,1.77878,1.77659,1.77812,2029570001.0
2006-02-01 17:30:00,1.77802,1.77937,1.7769,1.77922,2011499993.0
2006-02-01 18:00:00,1.779,1.78039,1.77769,1.78015,22523219988.0
2006-02-01 18:30:00,1.78012,1.78013,1.77707,1.77751,10806870027.0
2006-02-01 19:00:00,1.77757,1.77759,1.77624,1.77698,9847859977.0
2006-02-01 19:30:00,1.77698,1.77745,1.77556,1.77641,8098899984.0
2006-02-01 20:00:00,1.77642,1.777,1.77566,1.7763,6637020000.0
2006-02-01 20:30:00,1.77624,1.77688,1.77562,1.77595,9492100002.0
2006-02-01 21:00:00,1.77598,1.77636,1.77319,1.77343,4980150004.0
2006-02-01 21:30:00,1.77352,1.77479,1.77278,1.77278,3674449993.0
2006-02-01 22:00:00,1.77276,1.77378,1.77243,1.77366,3733269988.0
2006-02-01 22:30:00,1.77366,1.77372,1.77305,1.77346,2420400003.0
2006-02-01 23:00:00,1.77323,1.77385,1.77297,1.77302,1499000004.0
2006-02-01 23:30:00,1.77302,1.77442,1.77254,1.77435,1113200007.0
2006-02-02 00:00:00,1.77433,1.77435,1.77311,1.77373,1828149999.0
2006-02-02 00:30:00,1.77371,1.77608,1.77316,1.77443,1703699995.0
2006-02-02 01:00:00,1.77447,1.77457,1.77412,1.7743,1157200001.0
2006-02-02 01:30:00,1.77435,1.77501,1.77405,1.77438,1148099993.0
2006-02-02 02:00:00,1.77441,1.77611,1.77427,1.77585,1565049999.0
2006-02-02 02:30:00,1.77587,1.77606,1.77495,1.77495,1720900000.0
2006-02-02 03:00:00,1.775,1.77503,1.77307,1.77442,1449699998.0
2006-02-02 03:30:00,1.7745,1.77505,1.77381,1.77414,1518100006.0
2006-02-02 04:00:00,1.77422,1.77493,1.77406,1.77465,1618600002.0
2006-02-02 04:30:00,1.77462,1.77505,1.77439,1.77482,1038199999.0
2006-02-02 05:00:00,1.77483,1.77495,1.77448,1.77457,1343499993.0
2006-02-02 05:30:00,1.77459,1.77462,1.77399,1.7741,1495099998.0
2006-02-02 06:00:00,1.77415,1.77438,1.77375,1.77405,1531149998.0
2006-02-02 06:30:00,1.77393,1.77413,1.77338,1.7736,1374699995.0
2006-02-02 07:00:00,1.77385,1.77448,1.7737,1.77425,1545500003.0
2006-02-02 07:30:00,1.77425,1.77425,1.77135,1.77176,1228700001.0
2006-02-02 08:00:00,1.77175,1.77186,1.77121,1.77131,1735699993.0
2006-02-02 08:30:00,1.77115,1.77287,1.77098,1.77262,1818319990.0
2006-02-02 09:00:00,1.77265,1.77523,1.77265,1.77373,1732700003.0
2006-02-02 09:30:00,1.77372,1.77476,1.77266,1.7747,1681899991.0
2006-02-02 10:00:00,1.77472,1.7752,1.77325,1.77438,1845400002.0
2006-02-02 10:30:00,1.7743,1.77442,1.77191,1.77192,1692800004.0
2006-02-02 11:00:00,1.77189,1.7743,1.77154,1.7743,1966099988.0
2006-02-02 11:30:00,1.77425,1.77425,1.7725,1.77404,1965999996.0
2006-02-02 12:00:00,1.77405,1.77467,1.77384,1.77429,1727169996.0
2006-02-02 12:30:00,1.77437,1.77507,1.77346,1.77429,1837599996.0
2006-02-02 13:00:00,1.77442,1.77629,1.77423,1.77482,1845899990.0
2006-02-02 13:30:00,1.77475,1.77502,1.77359,1.77472,1736699992.0
2006-02-02 14:00:00,1.77481,1.77582,1.77367,1.77566,1597700002.0
2006-02-02 14:30:00,1.77572,1.77611,1.77512,1.7756,1779250009.0
2006-02-02 15:00:00,1.77559,1.7782,1.77544,1.77664,1936700002.0
2006-02-02 15:30:00,1.77662,1.77694,1.77382,1.77422,1872199985.0
2006-02-02 16:00:00,1.77418,1.77505,1.77381,1.77476,1862499997.0
2006-02-02 16:30:00,1.7745,1.7749,1.7734,1.7744,1783269996.0
2006-02-02 17:00:00,1.77442,1.77924,1.77436,1.77919,2089199996.0
2006-02-02 17:30:00,1.77913,1.77996,1.77778,1.77869,1848299998.0
2006-02-02 18:00:00,1.77865,1.78107,1.77864,1.78047,22601316971.0
2006-02-02 18:30:00,1.78047,1.7812,1.77922,1.7803,9948949980.0
2006-02-02 19:00:00,1.78027,1.78058,1.77946,1.78057,9288699982.0
2006-02-02 19:30:00,1.78059,1.78066,1.77945,1.77973,7785449991.0
2006-02-02 20:00:00,1.77968,1.78006,1.77901,1.77919,6827250001.0
2006-02-02 20:30:00,1.77924,1.77948,1.77855,1.77922,9392669999.0
2006-02-02 21:00:00,1.7792,1.78059,1.77915,1.78015,5061599985.0
2006-02-02 21:30:00,1.78022,1.7803,1.77937,1.77938,3886469988.0
2006-02-02 22:00:00,1.77933,1.77972,1.7789,1.77929,3447999998.0
2006-02-02 22:30:00,1.7793,1.77989,1.77909,1.77965,2389969988.0
2006-02-02 23:00:00,1.77945,1.78018,1.77942,1.78003,1427699998.0
2006-02-02 23:30:00,1.78001,1.78042,1.77992,1.78037,1024399999.0
2006-02-03 00:00:00,1.78032,1.78079,1.78001,1.78045,1931700000.0
2006-02-03 00:30:00,1.78045,1.78062,1.77952,1.7796,1374599995.0
2006-02-03 01:00:00,1.77968,1.77979,1.77877,1.7789,1421300000.0
2006-02-03 01:30:00,1.77895,1.77895,1.77745,1.77796,1526700004.0
2006-02-03 02:00:00,1.778,1.77886,1.77772,1.77863,1528600001.0
2006-02-03 02:30:00,1.77857,1.77988,1.77846,1.77939,1461400003.0
2006-02-03 03:00:00,1.77938,1.78054,1.77917,1.77979,1612820007.0
2006-02-03 03:30:00,1.77968,1.77977,1.77837,1.7792,1358946997.0
2006-02-03 04:00:00,1.77915,1.77971,1.77868,1.77917,1680569997.0
2006-02-03 04:30:00,1.77923,1.77953,1.7791,1.77943,1287299997.0
2006-02-03 05:00:00,1.77944,1.77988,1.77905,1.77962,1248999999.0
2006-02-03 05:30:00,1.7796,1.77994,1.77935,1.77969,1324799994.0
2006-02-03 06:00:00,1.77973,1.77976,1.77922,1.77927,1656400004.0
2006-02-03 06:30:00,1.7792,1.77955,1.77905,1.7791,1229899992.0
2006-02-03 07:00:00,1.77925,1.77946,1.7791,1.77927,1713199994.0
2006-02-03 07:30:00,1.77929,1.77943,1.77868,1.77907,1402749997.0
2006-02-03 08:00:00,1.77904,1.77935,1.77882,1.7789,1540999987.0
2006-02-03 08:30:00,1.7789,1.77914,1.77885,1.779,1540600005.0
2006-02-03 09:00:00,1.77893,1.77893,1.77673,1.77747,1809099998.0
2006-02-03 09:30:00,1.77726,1.77767,1.77619,1.77754,1891399994.0
2006-02-03 10:00:00,1.77745,1.77801,1.77724,1.77736,1689469994.0
2006-02-03 10:30:00,1.77743,1.77766,1.7767,1.77707,1913450013.0
2006-02-03 11:00:00,1.77705,1.77718,1.77612,1.77695,2002500003.0
2006-02-03 11:30:00,1.77686,1.77712,1.7752,1.77522,1878999995.0
2006-02-03 12:00:00,1.77517,1.77557,1.77488,1.77541,1547800001.0
2006-02-03 12:30:00,1.77538,1.77713,1.77535,1.77713,1900199993.0
2006-02-03 13:00:00,1.77713,1.77719,1.77511,1.77522,2073150003.0
2006-02-03 13:30:00,1.77519,1.77579,1.77493,1.77559,1811399998.0
2006-02-03 14:00:00,1.77554,1.7765,1.7753,1.7764,1570699998.0
2006-02-03 14:30:00,1.77647,1.77687,1.77599,1.77611,1718699998.0
2006-02-03 15:00:00,1.77609,1.77662,1.76679,1.77495,2096899999.0
2006-02-03 15:30:00,1.77115,1.77594,1.76331,1.7676,2004699998.0
2006-02-03 16:00:00,1.7677,1.76788,1.76121,1.76136,2029969994.0
2006-02-03 16:30:00,1.76136,1.76379,1.76136,1.76275,2175300001.0
2006-02-03 17:00:00,1.76253,1.76441,1.76158,1.76192,1924550003.0
2006-02-03 17:30:00,1.76173,1.76221,1.75919,1.76015,1887199995.0
2006-02-03 18:00:00,1.76,1.76157,1.75958,1.76151,22475146979.0
2006-02-03 18:30:00,1.7616,1.7631,1.7616,1.76197,11034413974.0
2006-02-03 19:00:00,1.76205,1.76205,1.76057,1.76092,9038650001.0
2006-02-03 19:30:00,1.76084,1.76128,1.76043,1.76087,7610249980.0
2006-02-03 20:00:00,1.76081,1.76096,1.75965,1.76062,6266899977.0
2006-02-03 20:30:00,1.7606,1.76075,1.75965,1.7602,9461239995.0
2006-02-03 21:00:00,1.76026,1.76258,1.75962,1.76258,4918499998.0
2006-02-03 21:30:00,1.76262,1.76289,1.76124,1.76155,3935670000.0
2006-02-03 22:00:00,1.76173,1.76245,1.76121,1.76173,3524899995.0
2006-02-03 22:30:00,1.76178,1.7624,1.76112,1.76135,2216949993.0
2006-02-03 23:00:00,1.76115,1.76248,1.76115,1.7623,1476750003.0
2006-02-03 23:30:00,1.76232,1.76267,1.76142,1.76255,1110100002.0
2006-02-06 00:00:00,1.7626,1.7628,1.7625,1.7626,88500000.0
2006-02-06 00:30:00,1.7628,1.7631,1.7626,1.7626,147500000.0
2006-02-06 01:00:00,1.7628,1.7639,1.7626,1.7635,796500000.0
2006-02-06 01:30:00,1.7634,1.7642,1.7626,1.7639,708000000.0
2006-02-06 02:00:00,1.76253,1.76361,1.76245,1.76326,1648299992.0
2006-02-06 02:30:00,1.76318,1.76386,1.76255,1.76362,1595920004.0
2006-02-06 03:00:00,1.76362,1.7637,1.76266,1.76331,1100749997.0
2006-02-06 03:30:00,1.76327,1.76327,1.76245,1.76266,1584399994.0
2006-02-06 04:00:00,1.76265,1.76266,1.76195,1.76235,1716600008.0
2006-02-06 04:30:00,1.76227,1.76241,1.76034,1.76039,1588699997.0
2006-02-06 05:00:00,1.76056,1.7613,1.76007,1.76093,1418969992.0
2006-02-06 05:30:00,1.76088,1.76092,1.75995,1.76006,1447899992.0
2006-02-06 06:00:00,1.7602,1.76077,1.75998,1.76038,1527147001.0
2006-02-06 06:30:00,1.76032,1.76069,1.76015,1.7604,1119499998.0
2006-02-06 07:00:00,1.76055,1.76066,1.76005,1.7605,1519346985.0
2006-02-06 07:30:00,1.76051,1.7617,1.7599,1.76145,1486600004.0
2006-02-06 08:00:00,1.76142,1.76151,1.76014,1.76082,1758300010.0
2006-02-06 08:30:00,1.76076,1.76076,1.75952,1.7601,1469200003.0
2006-02-06 09:00:00,1.7601,1.76057,1.75735,1.75761,1904999998.0
2006-02-06 09:30:00,1.75758,1.75775,1.75528,1.75598,1728100001.0
2006-02-06 10:00:00,1.75606,1.7576,1.75606,1.7568,1708399998.0
2006-02-06 10:30:00,1.75683,1.75694,1.75538,1.75565,1856599988.0
2006-02-06 11:00:00,1.75553,1.75553,1.75412,1.75417,1899500006.0
2006-02-06 11:30:00,1.75413,1.75566,1.75413,1.75518,2060249995.0
2006-02-06 12:00:00,1.75511,1.7556,1.75453,1.755,1683099996.0
2006-02-06 12:30:00,1.75496,1.75538,1.75404,1.75421,1794699997.0
2006-02-06 13:00:00,1.75409,1.75599,1.75239,1.75315,1795649997.0
2006-02-06 13:30:00,1.75318,1.75337,1.75131,1.75239,2256900003.0
2006-02-06 14:00:00,1.75237,1.75302,1.75179,1.75239,1628900002.0
2006-02-06 14:30:00,1.75237,1.75366,1.75172,1.75346,1815550001.0
2006-02-06 15:00:00,1.75348,1.75388,1.75122,1.7518,2040499998.0
2006-02-06 15:30:00,1.75179,1.75363,1.75046,1.75051,2090299997.0
2006-02-06 16:00:00,1.75048,1.75277,1.75036,1.7515,1791499995.0
2006-02-06 16:30:00,1.75123,1.7519,1.74995,1.75033,1805800001.0
2006-02-06 17:00:00,1.75037,1.75174,1.74937,1.75028,2105699987.0
2006-02-06 17:30:00,1.75016,1.75155,1.75003,1.75055,1616500005.0
2006-02-06 18:00:00,1.7504,1.7504,1.74849,1.74935,22395339982.0
2006-02-06 18:30:00,1.74942,1.74977,1.7459,1.7459,10595550007.0
2006-02-06 19:00:00,1.74585,1.74685,1.74337,1.74517,8864300015.0
2006-02-06 19:30:00,1.74517,1.74602,1.74462,1.74513,7748499983.0
2006-02-06 20:00:00,1.74508,1.74539,1.74378,1.74412,6507049987.0
2006-02-06 20:30:00,1.74414,1.74557,1.74405,1.74518,9531816985.0
2006-02-06 21:00:00,1.74527,1.74678,1.74518,1.74677,5031669992.0
2006-02-06 21:30:00,1.74674,1.74779,1.74648,1.74758,3754119994.0
2006-02-06 22:00:00,1.74761,1.74792,1.74652,1.74735,3466350000.0
2006-02-06 22:30:00,1.74735,1.74739,1.74631,1.74675,2277599998.0
2006-02-06 23:00:00,1.7467,1.74803,1.74655,1.74755,1498299998.0
2006-02-06 23:30:00,1.74754,1.74777,1.74719,1.74745,1166900002.0
2006-02-07 00:00:00,1.74743,1.74771,1.74654,1.74735,2085800003.0
2006-02-07 00:30:00,1.74735,1.74785,1.74729,1.7474,1436050004.0
2006-02-07 01:00:00,1.74734,1.74795,1.74726,1.7475,1472399998.0
2006-02-07 01:30:00,1.74755,1.74767,1.74605,1.74647,1471300004.0
2006-02-07 02:00:00,1.74653,1.74678,1.74598,1.74647,1378250000.0
2006-02-07 02:30:00,1.7464,1.74757,1.74615,1.7475,1718549997.0
2006-02-07 03:00:00,1.74738,1.74739,1.7465,1.7465,1379899996.0
2006-02-07 03:30:00,1.74655,1.74688,1.74614,1.74688,1370099997.0
2006-02-07 04:00:00,1.74685,1.74743,1.74683,1.74735,1644700001.0
2006-02-07 04:30:00,1.74732,1.74835,1.74728,1.74819,1093950004.0
2006-02-07 05:00:00,1.74815,1.7494,1.74805,1.7494,1235199996.0
2006-02-07 05:30:00,1.74937,1.75009,1.74885,1.74898,1544000003.0
2006-02-07 06:00:00,1.7491,1.74955,1.74811,1.74831,1542500000.0
2006-02-07 06:30:00,1.74819,1.7484,1.74785,1.7482,1074100004.0
2006-02-07 07:00:00,1.74832,1.74878,1.7481,1.74819,1255499992.0
2006-02-07 07:30:00,1.74823,1.74909,1.74821,1.74847,1304800003.0
2006-02-07 08:00:00,1.74842,1.74872,1.74812,1.74852,1790300001.0
2006-02-07 08:30:00,1.74851,1.74985,1.74844,1.74929,1791449996.0
2006-02-07 09:00:00,1.74928,1.74938,1.747,1.74756,1713499994.0
2006-02-07 09:30:00,1.74755,1.75038,1.74755,1.74914,1672600000.0
2006-02-07 10:00:00,1.74905,1.75002,1.74773,1.74773,1914300002.0
2006-02-07 10:30:00,1.74783,1.74798,1.74675,1.74735,1678246991.0
2006-02-07 11:00:00,1.74732,1.74859,1.74691,1.74845,1713100007.0
2006-02-07 11:30:00,1.7483,1.75129,1.7482,1.74978,2287300006.0
2006-02-07 12:00:00,1.74979,1.75078,1.74928,1.74962,1924100002.0
2006-02-07 12:30:00,1.74956,1.74973,1.74843,1.74887,1776599996.0
2006-02-07 13:00:00,1.74887,1.74901,1.74781,1.7481,1882900010.0
2006-02-07 13:30:00,1.74808,1.74909,1.748,1.74816,1945100003.0
2006-02-07 14:00:00,1.74825,1.74837,1.74497,1.74626,1811599997.0
2006-02-07 14:30:00,1.74616,1.74616,1.74453,1.74512,1745250004.0
2006-02-07 15:00:00,1.74515,1.74631,1.74444,1.74604,2101699994.0
2006-02-07 15:30:00,1.746,1.74721,1.74592,1.74622,1970789998.0
2006-02-07 16:00:00,1.74627,1.74658,1.74512,1.74635,1632899997.0
2006-02-07 16:30:00,1.74625,1.74647,1.74464,1.74542,1754800000.0
2006-02-07 17:00:00,1.74525,1.74525,1.74201,1.74302,1828100001.0
2006-02-07 17:30:00,1.74294,1.74314,1.7405,1.74051,1646299998.0
2006-02-07 18:00:00,1.74077,1.74358,1.74026,1.74282,22929039978.0
2006-02-07 18:30:00,1.74286,1.74433,1.74225,1.744,10859749985.0
2006-02-07 19:00:00,1.74393,1.74531,1.7433,1.74504,9539549980.0
2006-02-07 19:30:00,1.74505,1.74588,1.74481,1.74495,8050119995.0
2006-02-07 20:00:00,1.74495,1.74632,1.74439,1.74538,6779470000.0
2006-02-07 20:30:00,1.74543,1.74578,1.7446,1.74538,9476249976.0
2006-02-07 21:00:00,1.74533,1.74608,1.74496,1.74505,5017049995.0
2006-02-07 21:30:00,1.74505,1.74512,1.74445,1.74475,3934200005.0
2006-02-07 22:00:00,1.74485,1.74519,1.74459,1.74477,3208647000.0
2006-02-07 22:30:00,1.74479,1.7449,1.74296,1.74307,2380199991.0
2006-02-07 23:00:00,1.74305,1.74388,1.74297,1.74364,1640546994.0
2006-02-07 23:30:00,1.74358,1.74494,1.74356,1.74425,1174099993.0
2006-02-08 00:00:00,1.74423,1.74653,1.74423,1.74607,2301700001.0
2006-02-08 00:30:00,1.74617,1.7467,1.74535,1.74646,1591399998.0
2006-02-08 01:00:00,1.74643,1.74683,1.74573,1.74683,1660000004.0
2006-02-08 01:30:00,1.74697,1.74708,1.7462,1.74628,1187100003.0
2006-02-08 02:00:00,1.7463,1.74654,1.7455,1.74578,1777500005.0
2006-02-08 02:30:00,1.74582,1.74601,1.74418,1.74433,1480649996.0
2006-02-08 03:00:00,1.74427,1.74427,1.7434,1.744,1169649999.0
2006-02-08 03:30:00,1.7441,1.74449,1.74362,1.74447,1656899999.0
2006-02-08 04:00:00,1.74448,1.74581,1.74437,1.74496,1815419995.0
2006-02-08 04:30:00,1.74492,1.74512,1.74473,1.74493,1093699997.0
2006-02-08 05:00:00,1.74492,1.74568,1.74475,1.7456,1188699993.0
2006-02-08 05:30:00,1.74566,1.74593,1.74489,1.745,1483869994.0
2006-02-08 06:00:00,1.74505,1.74535,1.74489,1.74524,1494299998.0
2006-02-08 06:30:00,1.74525,1.74545,1.7442,1.7442,1354249996.0
2006-02-08 07:00:00,1.74432,1.74543,1.744,1.74536,1477400008.0
2006-02-08 07:30:00,1.74545,1.74545,1.7442,1.7446,1320449999.0
2006-02-08 08:00:00,1.74453,1.74513,1.74434,1.74487,1651846998.0
2006-02-08 08:30:00,1.74498,1.74585,1.74422,1.74422,1906649996.0
2006-02-08 09:00:00,1.74422,1.74424,1.74239,1.74367,1620199993.0
2006-02-08 09:30:00,1.74357,1.74417,1.74292,1.74383,1520350001.0
2006-02-08 10:00:00,1.74383,1.74397,1.74269,1.74342,1929099991.0
2006-02-08 10:30:00,1.74331,1.74331,1.74054,1.74148,1862649998.0
2006-02-08 11:00:00,1.74147,1.74319,1.74135,1.74261,1744699992.0
2006-02-08 11:30:00,1.74246,1.74247,1.74079,1.74212,2038600004.0
2006-02-08 12:00:00,1.74212,1.74429,1.7421,1.74277,1981399993.0
2006-02-08 12:30:00,1.74287,1.74363,1.74185,1.74219,1904869999.0
2006-02-08 13:00:00,1.74227,1.74375,1.74227,1.74246,1753346998.0
2006-02-08 13:30:00,1.74233,1.74353,1.74221,1.74262,1972100002.0
2006-02-08 14:00:00,1.7426,1.74272,1.74075,1.74119,1696999989.0
2006-02-08 14:30:00,1.74126,1.74203,1.74075,1.74199,2077999995.0
2006-02-08 15:00:00,1.74205,1.7429,1.74097,1.74233,1993000001.0
2006-02-08 15:30:00,1.74234,1.744,1.74234,1.74253,1849299997.0
2006-02-08 16:00:00,1.74253,1.74377,1.74152,1.74247,1752249999.0
2006-02-08 16:30:00,1.74235,1.74267,1.7409,1.74144,1578499995.0
2006-02-08 17:00:00,1.74133,1.74174,1.73995,1.74102,1696900000.0
2006-02-08 17:30:00,1.74095,1.74178,1.74042,1.74134,1935499994.0
2006-02-08 18:00:00,1.74143,1.74143,1.73869,1.74015,22691639967.0
2006-02-08 18:30:00,1.74019,1.74137,1.7397,1.74008,10795750013.0
2006-02-08 19:00:00,1.74012,1.74028,1.73761,1.73848,9790249982.0
2006-02-08 19:30:00,1.73853,1.74049,1.73832,1.73963,8039069998.0
2006-02-08 20:00:00,1.73964,1.74128,1.73964,1.7412,6774449997.0
2006-02-08 20:30:00,1.7412,1.74131,1.74036,1.74107,9405669998.0
2006-02-08 21:00:00,1.74109,1.74116,1.73948,1.73987,5091349999.0
2006-02-08 21:30:00,1.73992,1.74007,1.7392,1.7392,3814670000.0
2006-02-08 22:00:00,1.73905,1.73995,1.73884,1.7399,3346670001.0
2006-02-08 22:30:00,1.73999,1.74114,1.73999,1.74112,2296670001.0
2006-02-08 23:00:00,1.74095,1.74157,1.74095,1.74142,1657899996.0
2006-02-08 23:30:00,1.74146,1.74156,1.74109,1.74125,1258600005.0
2006-02-09 00:00:00,1.74123,1.7415,1.74081,1.74121,2001399982.0
2006-02-09 00:30:00,1.74129,1.74136,1.74027,1.7404,1359700006.0
2006-02-09 01:00:00,1.74047,1.74105,1.74042,1.7409,1419670000.0
2006-02-09 01:30:00,1.741,1.74131,1.74069,1.74088,1443399996.0
2006-02-09 02:00:00,1.74091,1.74135,1.74075,1.74131,1722449991.0
2006-02-09 02:30:00,1.74134,1.74352,1.74105,1.74348,1913770005.0
2006-02-09 03:00:00,1.74359,1.74592,1.74209,1.74232,1546650003.0
2006-02-09 03:30:00,1.74253,1.74379,1.74244,1.74348,1410499999.0
2006-02-09 04:00:00,1.74345,1.74383,1.74313,1.7436,1462999999.0
2006-02-09 04:30:00,1.74355,1.74358,1.7415,1.74163,1573500002.0
2006-02-09 05:00:00,1.74165,1.74302,1.74159,1.74302,1527399994.0
2006-02-09 05:30:00,1.74298,1.743,1.74222,1.74241,1351899993.0
2006-02-09 06:00:00,1.74245,1.74365,1.74236,1.74347,1642369994.0
2006-02-09 06:30:00,1.7434,1.74356,1.74318,1.7434,1257899999.0
2006-02-09 07:00:00,1.74355,1.74451,1.7434,1.74408,1652599996.0
2006-02-09 07:30:00,1.74412,1.74494,1.74382,1.74395,1380699996.0
2006-02-09 08:00:00,1.74392,1.74428,1.74237,1.74268,1824749998.0
2006-02-09 08:30:00,1.74268,1.74439,1.74265,1.74424,1820799998.0
2006-02-09 09:00:00,1.74427,1.74556,1.74358,1.74413,1760400000.0
2006-02-09 09:30:00,1.74413,1.74475,1.74296,1.7433,1832969999.0
2006-02-09 10:00:00,1.74325,1.7433,1.74097,1.7421,1591746990.0
2006-02-09 10:30:00,1.74208,1.74273,1.74108,1.7426,2016399998.0
2006-02-09 11:00:00,1.74248,1.74257,1.74146,1.74184,1743000001.0
2006-02-09 11:30:00,1.74173,1.74173,1.73796,1.73866,2101700010.0
2006-02-09 12:00:00,1.73867,1.74162,1.73816,1.74159,1797619990.0
2006-02-09 12:30:00,1.74153,1.74171,1.74103,1.7413,1922699994.0
2006-02-09 13:00:00,1.74137,1.74163,1.74064,1.74075,1811399999.0
2006-02-09 13:30:00,1.74072,1.74269,1.74062,1.74209,1745949997.0
2006-02-09 14:00:00,1.74216,1.74258,1.7411,1.74123,1537600005.0
2006-02-09 14:30:00,1.74126,1.74138,1.74007,1.74024,1956899987.0
2006-02-09 15:00:00,1.74025,1.74054,1.73971,1.73998,1866099996.0
2006-02-09 15:30:00,1.73988,1.74303,1.73988,1.74185,1942300010.0
2006-02-09 16:00:00,1.74185,1.7421,1.74072,1.74149,1849299996.0
2006-02-09 16:30:00,1.74143,1.74221,1.73964,1.73977,1965999991.0
2006-02-09 17:00:00,1.7398,1.74059,1.73749,1.7394,1900500009.0
2006-02-09 17:30:00,1.73927,1.7397,1.73843,1.73876,1807899998.0
2006-02-09 18:00:00,1.73893,1.74108,1.73893,1.74108,22476069962.0
2006-02-09 18:30:00,1.7412,1.74177,1.73981,1.74072,10393393981.0
2006-02-09 19:00:00,1.74082,1.74211,1.74023,1.74054,9585820001.0
2006-02-09 19:30:00,1.74046,1.74175,1.74046,1.74105,7787096972.0
2006-02-09 20:00:00,1.74102,1.74223,1.74,1.7405,6568549984.0
2006-02-09 20:30:00,1.7405,1.7415,1.74027,1.74099,9183049984.0
2006-02-09 21:00:00,1.741,1.74179,1.7407,1.74146,5287800005.0
2006-02-09 21:30:00,1.74142,1.74143,1.73905,1.73905,3977299998.0
2006-02-09 22:00:00,1.73915,1.74044,1.73912,1.73965,3546516999.0
2006-02-09 22:30:00,1.73966,1.74147,1.73945,1.74085,2700300005.0
2006-02-09 23:00:00,1.74061,1.7411,1.7402,1.74045,1526069995.0
2006-02-09 23:30:00,1.74047,1.74126,1.7403,1.74115,1046300000.0
2006-02-10 00:00:00,1.74113,1.7416,1.74074,1.74153,2146850001.0
2006-02-10 00:30:00,1.74155,1.74178,1.74111,1.7417,1247969997.0
2006-02-10 01:00:00,1.74175,1.74243,1.74175,1.7422,1339650002.0
2006-02-10 01:30:00,1.74225,1.74447,1.74215,1.7444,1544549999.0
2006-02-10 02:00:00,1.74463,1.7463,1.74265,1.74315,1868400003.0
2006-02-10 02:30:00,1.74309,1.74319,1.74111,1.74154,1817099991.0
2006-02-10 03:00:00,1.74155,1.74249,1.74139,1.74243,1284099998.0
2006-02-10 03:30:00,1.74241,1.74365,1.74211,1.74321,1577820002.0
2006-02-10 04:00:00,1.7431,1.74393,1.74286,1.74373,1402046994.0
2006-02-10 04:30:00,1.74369,1.74377,1.74297,1.74377,1333899995.0
2006-02-10 05:00:00,1.74383,1.74383,1.74325,1.74343,1289399994.0
2006-02-10 05:30:00,1.7434,1.74454,1.74325,1.74441,1350400005.0
2006-02-10 06:00:00,1.74445,1.74505,1.74377,1.74487,1642599997.0
2006-02-10 06:30:00,1.74478,1.74492,1.74455,1.7448,1217200005.0
2006-02-10 07:00:00,1.745,1.74675,1.7448,1.74639,1407400003.0
2006-02-10 07:30:00,1.7465,1.7488,1.74604,1.74628,1585900002.0
2006-02-10 08:00:00,1.7461,1.74713,1.74574,1.74684,1761246994.0
2006-02-10 08:30:00,1.74682,1.74711,1.74519,1.74642,1624700004.0
2006-02-10 09:00:00,1.74634,1.74637,1.7441,1.74635,1765000003.0
2006-02-10 09:30:00,1.74646,1.74688,1.74485,1.74539,1798300005.0
2006-02-10 10:00:00,1.74534,1.74554,1.74335,1.74335,1830099991.0
2006-02-10 10:30:00,1.74312,1.74409,1.74242,1.74304,1791649996.0
2006-02-10 11:00:00,1.74312,1.74413,1.74279,1.74407,2056796994.0
2006-02-10 11:30:00,1.74402,1.74498,1.74372,1.74453,2139739994.0
2006-02-10 12:00:00,1.74447,1.74557,1.74405,1.7454,1609699999.0
2006-02-10 12:30:00,1.74539,1.74798,1.74539,1.74685,1844593989.0
2006-02-10 13:00:00,1.74699,1.74814,1.74617,1.74796,2024099992.0
2006-02-10 13:30:00,1.74806,1.74809,1.74613,1.74718,2026699998.0
2006-02-10 14:00:00,1.74718,1.74816,1.74685,1.747,1894499990.0
2006-02-10 14:30:00,1.74702,1.74966,1.74668,1.74961,1619670003.0
2006-02-10 15:00:00,1.74954,1.75074,1.7486,1.74884,1959150004.0
2006-02-10 15:30:00,1.74905,1.75689,1.74853,1.75689,2344899995.0
2006-02-10 16:00:00,1.75707,1.75722,1.75541,1.75596,2044700000.0
2006-02-10 16:30:00,1.75582,1.75681,1.75419,1.75628,1875800002.0
2006-02-10 17:00:00,1.75633,1.75648,1.75046,1.75114,1766147000.0
2006-02-10 17:30:00,1.75137,1.75137,1.74351,1.74443,1894199993.0
2006-02-10 18:00:00,1.7447,1.74515,1.74277,1.74481,23136140004.0
2006-02-10 18:30:00,1.74489,1.74663,1.74477,1.74493,11323739990.0
2006-02-10 19:00:00,1.74504,1.74729,1.74504,1.74588,9297999994.0
2006-02-10 19:30:00,1.74578,1.74657,1.74498,1.74535,8323099990.0
2006-02-10 20:00:00,1.74532,1.74622,1.74482,1.74579,6757449981.0
2006-02-10 20:30:00,1.74579,1.74661,1.74533,1.74564,9524549999.0
2006-02-10 21:00:00,1.74561,1.7467,1.74561,1.74657,5503496979.0
2006-02-10 21:30:00,1.74667,1.74748,1.74426,1.74426,3970400003.0
2006-02-10 22:00:00,1.7442,1.74504,1.74341,1.74368,3471199996.0
2006-02-10 22:30:00,1.7437,1.74387,1.74281,1.74348,2321999995.0
2006-02-10 23:00:00,1.74335,1.74411,1.74313,1.7441,1590800002.0
2006-02-10 23:30:00,1.74412,1.74477,1.7436,1.74402,1351750001.0
2006-02-13 00:00:00,1.7434,1.7439,1.743,1.7435,900899974.0
2006-02-13 00:30:00,1.7436,1.7437,1.7431,1.7437,1108799968.0
2006-02-13 01:00:00,1.7436,1.744,1.7429,1.7432,1732499950.0
2006-02-13 01:30:00,1.7433,1.7438,1.7423,1.7432,1940399944.0
2006-02-13 02:00:00,1.74341,1.74378,1.74257,1.74292,1858100000.0
2006-02-13 02:30:00,1.74292,1.74354,1.74215,1.74262,1680449994.0
2006-02-13 03:00:00,1.74297,1.74322,1.74194,1.7421,1687899998.0
2006-02-13 03:30:00,1.74205,1.74226,1.74195,1.74218,1350200005.0
2006-02-13 04:00:00,1.74215,1.74248,1.74185,1.74187,1579000002.0
2006-02-13 04:30:00,1.7417,1.74188,1.74117,1.74132,1014270000.0
2006-02-13 05:00:00,1.74132,1.74168,1.74096,1.7416,1276099997.0
2006-02-13 05:30:00,1.7416,1.74167,1.74107,1.74142,1603200005.0
2006-02-13 06:00:00,1.74145,1.74295,1.74135,1.74289,1653000002.0
2006-02-13 06:30:00,1.74282,1.74353,1.74243,1.743,1405050007.0
2006-02-13 07:00:00,1.74315,1.74335,1.74295,1.74315,1613299996.0
2006-02-13 07:30:00,1.74311,1.74321,1.74211,1.74228,1546800007.0
2006-02-13 08:00:00,1.74216,1.7432,1.7418,1.74278,1675399999.0
2006-02-13 08:30:00,1.7429,1.74312,1.74184,1.74209,1689600005.0
2006-02-13 09:00:00,1.74202,1.74316,1.74137,1.74316,1548499997.0
2006-02-13 09:30:00,1.74322,1.74346,1.74179,1.74203,1781249997.0
2006-02-13 10:00:00,1.74188,1.74188,1.73984,1.74133,1727299998.0
2006-02-13 10:30:00,1.74133,1.74182,1.73907,1.73958,1798970005.0
2006-02-13 11:00:00,1.73945,1.74009,1.73699,1.7379,2098570002.0
2006-02-13 11:30:00,1.73797,1.73935,1.73797,1.7383,2190799999.0
2006-02-13 12:00:00,1.73829,1.73911,1.73813,1.73828,1704999998.0
2006-02-13 12:30:00,1.73831,1.73995,1.73789,1.73995,1823720013.0
2006-02-13 13:00:00,1.74005,1.74016,1.73816,1.73903,1795470006.0
2006-02-13 13:30:00,1.73895,1.74027,1.73833,1.73927,1934600006.0
2006-02-13 14:00:00,1.73923,1.73949,1.73774,1.73881,1709349995.0
2006-02-13 14:30:00,1.73887,1.73979,1.73847,1.73878,1754900001.0
2006-02-13 15:00:00,1.73882,1.74001,1.7363,1.7385,1823119996.0
2006-02-13 15:30:00,1.73852,1.73982,1.73824,1.73928,1697550009.0
2006-02-13 16:00:00,1.73931,1.73987,1.73809,1.73915,2131700007.0
2006-02-13 16:30:00,1.73906,1.74154,1.7389,1.74041,1731769995.0
2006-02-13 17:00:00,1.74045,1.74235,1.74037,1.74152,2044270003.0
2006-02-13 17:30:00,1.74154,1.74336,1.74148,1.74245,1757299994.0
2006-02-13 18:00:00,1.74257,1.74352,1.74205,1.74247,23008869999.0
2006-02-13 18:30:00,1.74247,1.74385,1.74225,1.74344,10982219997.0
2006-02-13 19:00:00,1.74348,1.74363,1.74232,1.7424,9207399994.0
2006-02-13 19:30:00,1.74236,1.74293,1.74209,1.74218,7929749986.0
2006-02-13 20:00:00,1.7421,1.74263,1.74155,1.74162,6545499998.0
2006-02-13 20:30:00,1.74159,1.74325,1.74121,1.74311,9615749978.0
2006-02-13 21:00:00,1.74308,1.74351,1.74278,1.74348,4878750000.0
2006-02-13 21:30:00,1.74348,1.74348,1.74192,1.74202,3524119992.0
2006-02-13 22:00:00,1.74212,1.74295,1.74207,1.74224,3563400001.0
2006-02-13 22:30:00,1.74217,1.74231,1.74137,1.74195,2156550006.0
2006-02-13 23:00:00,1.74184,1.74194,1.74128,1.74143,1645499992.0
2006-02-13 23:30:00,1.74141,1.74146,1.74064,1.7407,1056599997.0
2006-02-14 00:00:00,1.74063,1.74151,1.74045,1.74135,1871000000.0
2006-02-14 00:30:00,1.74139,1.74139,1.74055,1.741,1319299997.0
2006-02-14 01:00:00,1.74098,1.74334,1.74096,1.74309,1371846990.0
2006-02-14 01:30:00,1.74315,1.7434,1.74276,1.74308,1108200001.0
2006-02-14 02:00:00,1.74305,1.74305,1.74134,1.74169,1553199998.0
2006-02-14 02:30:00,1.74166,1.74187,1.74065,1.74112,1568200004.0
2006-02-14 03:00:00,1.74116,1.74128,1.7405,1.7406,1252150003.0
2006-02-14 03:30:00,1.74067,1.74091,1.74005,1.74079,1372199998.0
2006-02-14 04:00:00,1.74088,1.74163,1.7407,1.74163,1741300000.0
2006-02-14 04:30:00,1.74158,1.74173,1.74093,1.74093,1154699996.0
2006-02-14 05:00:00,1.74095,1.74144,1.74085,1.7412,1146200006.0
2006-02-14 05:30:00,1.7412,1.74159,1.74103,1.74103,1318800003.0
2006-02-14 06:00:00,1.7411,1.74193,1.74107,1.74167,1533599996.0
2006-02-14 06:30:00,1.7416,1.74213,1.74145,1.74166,1404700001.0
2006-02-14 07:00:00,1.74185,1.74202,1.7409,1.74145,1377969997.0
2006-02-14 07:30:00,1.74145,1.74209,1.74135,1.74209,1130499996.0
2006-02-14 08:00:00,1.74213,1.7433,1.74182,1.74296,1992699998.0
2006-02-14 08:30:00,1.74297,1.74429,1.74237,1.74335,1591400001.0
2006-02-14 09:00:00,1.74333,1.74345,1.74108,1.74305,1806170004.0
2006-02-14 09:30:00,1.74302,1.74363,1.74214,1.74282,1856600008.0
2006-02-14 10:00:00,1.74275,1.74309,1.74206,1.74298,1645800007.0
2006-02-14 10:30:00,1.74285,1.74332,1.74171,1.74252,2135200004.0
2006-02-14 11:00:00,1.74257,1.74263,1.74136,1.74165,1823669998.0
2006-02-14 11:30:00,1.74135,1.74135,1.73753,1.73753,2222900008.0
2006-02-14 12:00:00,1.7374,1.73826,1.73667,1.73732,1793969992.0
2006-02-14 12:30:00,1.73735,1.73741,1.73623,1.7373,1901100002.0
2006-02-14 13:00:00,1.73723,1.73723,1.73524,1.7353,2004599994.0
2006-02-14 13:30:00,1.73535,1.73571,1.73492,1.73505,1828699998.0
2006-02-14 14:00:00,1.73505,1.73587,1.73395,1.73587,1820100001.0
2006-02-14 14:30:00,1.736,1.73617,1.73493,1.73493,1740999999.0
2006-02-14 15:00:00,1.73493,1.736,1.73441,1.73538,1833446996.0
2006-02-14 15:30:00,1.73467,1.73467,1.73005,1.7315,2143350002.0
2006-02-14 16:00:00,1.73157,1.73159,1.72886,1.7303,2114799992.0
2006-02-14 16:30:00,1.73009,1.73193,1.72986,1.73151,2321450006.0
2006-02-14 17:00:00,1.73132,1.73143,1.72929,1.7297,1928599999.0
2006-02-14 17:30:00,1.72965,1.73038,1.72802,1.7285,1728849998.0
2006-02-14 18:00:00,1.72867,1.73339,1.72867,1.73332,22836189993.0
2006-02-14 18:30:00,1.73339,1.73421,1.73272,1.73367,10750639976.0
2006-02-14 19:00:00,1.73375,1.73387,1.73268,1.733,9097619989.0
2006-02-14 19:30:00,1.73295,1.73469,1.73291,1.73344,7546220004.0
2006-02-14 20:00:00,1.73344,1.7339,1.73283,1.73283,6461349994.0
2006-02-14 20:30:00,1.73282,1.73415,1.73235,1.73407,8964600003.0
2006-02-14 21:00:00,1.73411,1.73431,1.7336,1.73409,5516799998.0
2006-02-14 21:30:00,1.73402,1.73557,1.73398,1.73524,4073799986.0
2006-02-14 22:00:00,1.73537,1.73669,1.73502,1.73603,3342319998.0
2006-02-14 22:30:00,1.73608,1.73655,1.73584,1.73644,2084846995.0
2006-02-14 23:00:00,1.73634,1.73642,1.73563,1.73564,1561550005.0
2006-02-14 23:30:00,1.73558,1.73623,1.7355,1.73621,1242800002.0
2006-02-15 00:00:00,1.73623,1.73657,1.73573,1.73605,1744799996.0
2006-02-15 00:30:00,1.73601,1.73601,1.73478,1.73489,1114800001.0
2006-02-15 01:00:00,1.73483,1.73693,1.73477,1.7359,1505700004.0
2006-02-15 01:30:00,1.73604,1.73619,1.73525,1.73548,1520749998.0
2006-02-15 02:00:00,1.73552,1.7357,1.73518,1.73565,1833599995.0
2006-02-15 02:30:00,1.73561,1.73586,1.73447,1.7351,1498399998.0
2006-02-15 03:00:00,1.73518,1.73588,1.73453,1.7358,1567499998.0
2006-02-15 03:30:00,1.73593,1.73708,1.73572,1.73668,1744749987.0
2006-02-15 04:00:00,1.73668,1.73671,1.73565,1.73595,1796399999.0
2006-02-15 04:30:00,1.73592,1.7361,1.73575,1.73603,1120499999.0
2006-02-15 05:00:00,1.73601,1.73601,1.73531,1.73543,1441150004.0
2006-02-15 05:30:00,1.7354,1.73598,1.73498,1.73587,1600400014.0
2006-02-15 06:00:00,1.73595,1.73612,1.73565,1.73587,1575500000.0
2006-02-15 06:30:00,1.73583,1.73626,1.73543,1.7357,1363696984.0
2006-02-15 07:00:00,1.73581,1.73591,1.73532,1.73585,1403599996.0
2006-02-15 07:30:00,1.73581,1.73584,1.73495,1.73548,1214699997.0
2006-02-15 08:00:00,1.73543,1.73551,1.73421,1.73459,1881150003.0
2006-02-15 08:30:00,1.73452,1.73515,1.73437,1.73478,1861070000.0
2006-02-15 09:00:00,1.73465,1.735,1.73398,1.73427,1814900003.0
2006-02-15 09:30:00,1.73415,1.73438,1.73335,1.73436,1487049998.0
2006-02-15 10:00:00,1.73428,1.73493,1.73411,1.73478,1698699997.0
2006-02-15 10:30:00,1.73495,1.73532,1.7347,1.73511,1857100005.0
2006-02-15 11:00:00,1.73512,1.73518,1.73418,1.73418,1960650005.0
2006-02-15 11:30:00,1.73412,1.73513,1.73403,1.73462,1985299995.0
2006-02-15 12:00:00,1.73463,1.73485,1.73305,1.73395,1742599994.0
2006-02-15 12:30:00,1.73386,1.73879,1.73373,1.73827,1652970000.0
2006-02-15 13:00:00,1.73827,1.74027,1.73814,1.73983,1805600006.0
2006-02-15 13:30:00,1.73979,1.73999,1.73895,1.73895,1869999996.0
2006-02-15 14:00:00,1.73894,1.7397,1.73848,1.73872,1690700001.0
2006-02-15 14:30:00,1.73882,1.74072,1.73879,1.74045,1913100004.0
2006-02-15 15:00:00,1.74044,1.74253,1.74039,1.7421,2276200000.0
2006-02-15 15:30:00,1.74195,1.74461,1.74187,1.7439,2007569997.0
2006-02-15 16:00:00,1.74454,1.74778,1.74454,1.74617,1877899996.0
2006-02-15 16:30:00,1.74618,1.74633,1.74474,1.7457,2242399996.0
2006-02-15 17:00:00,1.74548,1.74853,1.744,1.74587,2045550009.0
2006-02-15 17:30:00,1.74546,1.74563,1.74105,1.74352,1954699995.0
2006-02-15 18:00:00,1.74351,1.74399,1.73962,1.7411,22766499968.0
2006-02-15 18:30:00,1.74096,1.74096,1.73831,1.73965,10488050014.0
2006-02-15 19:00:00,1.73984,1.74066,1.73882,1.73894,9324319980.0
2006-02-15 19:30:00,1.73888,1.74009,1.73832,1.73961,8189699998.0
2006-02-15 20:00:00,1.73957,1.73957,1.73729,1.7381,6091299999.0
2006-02-15 20:30:00,1.73812,1.73896,1.73769,1.7385,10082749998.0
2006-02-15 21:00:00,1.7385,1.73893,1.73799,1.7388,4702050000.0
2006-02-15 21:30:00,1.73881,1.73979,1.73864,1.73955,3905599995.0
2006-02-15 22:00:00,1.73956,1.74065,1.73943,1.74024,3780299997.0
2006-02-15 22:30:00,1.74027,1.7404,1.7399,1.74035,1963150001.0
2006-02-15 23:00:00,1.74034,1.74063,1.73992,1.74052,1883199998.0
2006-02-15 23:30:00,1.74052,1.74092,1.74021,1.74075,1327150004.0
2006-02-16 00:00:00,1.74072,1.74097,1.73979,1.74058,1783049999.0
2006-02-16 00:30:00,1.74059,1.74065,1.74002,1.7401,1209799996.0
2006-02-16 01:00:00,1.74015,1.74091,1.74012,1.74031,1424849999.0
2006-02-16 01:30:00,1.74039,1.74048,1.73935,1.73968,1432349997.0
2006-02-16 02:00:00,1.73969,1.73994,1.73887,1.73898,1570799999.0
2006-02-16 02:30:00,1.7389,1.73971,1.73879,1.73942,1370949996.0
2006-02-16 03:00:00,1.73952,1.73976,1.73895,1.7391,1256450003.0
2006-02-16 03:30:00,1.73915,1.74046,1.7391,1.73998,1539599996.0
2006-02-16 04:00:00,1.73991,1.74025,1.73975,1.74015,1499499992.0
2006-02-16 04:30:00,1.74012,1.74028,1.73937,1.73939,1301799991.0
2006-02-16 05:00:00,1.73937,1.73965,1.73913,1.73922,1270419999.0
2006-02-16 05:30:00,1.73918,1.7398,1.73892,1.7395,1400540000.0
2006-02-16 06:00:00,1.73958,1.7398,1.73918,1.73957,1645600003.0
2006-02-16 06:30:00,1.7395,1.74015,1.73945,1.74,1164199998.0
2006-02-16 07:00:00,1.74018,1.74033,1.73902,1.73902,1564299995.0
2006-02-16 07:30:00,1.73892,1.73901,1.73781,1.73846,1387400001.0
2006-02-16 08:00:00,1.7384,1.73959,1.7384,1.73918,1551869999.0
2006-02-16 08:30:00,1.7391,1.73921,1.73812,1.73816,1856399998.0
2006-02-16 09:00:00,1.7382,1.73937,1.7379,1.73916,1722299997.0
2006-02-16 09:30:00,1.73905,1.73908,1.73799,1.73836,1747700006.0
2006-02-16 10:00:00,1.73832,1.73851,1.73716,1.73788,1671500000.0
2006-02-16 10:30:00,1.73785,1.73803,1.73545,1.73617,1719069997.0
2006-02-16 11:00:00,1.73618,1.73716,1.73612,1.73639,1837699998.0
2006-02-16 11:30:00,1.73548,1.73563,1.7309,1.73113,2371600003.0
2006-02-16 12:00:00,1.73093,1.7354,1.73075,1.7344,1701499997.0
2006-02-16 12:30:00,1.73436,1.73448,1.73351,1.73356,2010950001.0
2006-02-16 13:00:00,1.73353,1.73363,1.73226,1.73355,1871799994.0
2006-02-16 13:30:00,1.73365,1.735,1.73267,1.7344,1929069996.0
2006-02-16 14:00:00,1.73444,1.73558,1.73387,1.73487,1756050000.0
2006-02-16 14:30:00,1.73491,1.73491,1.73363,1.73363,1775499989.0
2006-02-16 15:00:00,1.73363,1.73389,1.73245,1.73288,2123500009.0
2006-02-16 15:30:00,1.73287,1.73474,1.73196,1.73413,1981399997.0
2006-02-16 16:00:00,1.73409,1.73442,1.73353,1.73374,1632049997.0
2006-02-16 16:30:00,1.73371,1.73558,1.73371,1.73443,1976369997.0
2006-02-16 17:00:00,1.73435,1.73448,1.73253,1.73425,1837599996.0
2006-02-16 17:30:00,1.73418,1.7354,1.73387,1.73494,1807600002.0
2006-02-16 18:00:00,1.73516,1.7365,1.73407,1.73543,22380536974.0
2006-02-16 18:30:00,1.73548,1.73583,1.73471,1.73497,10976420006.0
2006-02-16 19:00:00,1.7349,1.73562,1.7343,1.73506,9654950002.0
2006-02-16 19:30:00,1.73488,1.73581,1.73418,1.73517,8086196993.0
2006-02-16 20:00:00,1.73512,1.73567,1.73458,1.73484,6115739998.0
2006-02-16 20:30:00,1.73487,1.73563,1.73485,1.73506,9494399990.0
2006-02-16 21:00:00,1.73505,1.73532,1.73462,1.73475,5268599997.0
2006-02-16 21:30:00,1.73481,1.73849,1.73481,1.73791,3840749987.0
2006-02-16 22:00:00,1.73796,1.73911,1.7378,1.73885,3412549999.0
2006-02-16 22:30:00,1.73886,1.74008,1.73845,1.73902,2257399998.0
2006-02-16 23:00:00,1.73894,1.73997,1.73774,1.73946,1617199998.0
2006-02-16 23:30:00,1.73957,1.73998,1.73883,1.73905,1337700003.0
2006-02-17 00:00:00,1.73903,1.73939,1.73816,1.73888,2106650000.0
2006-02-17 00:30:00,1.73892,1.73918,1.73832,1.7384,1770349996.0
2006-02-17 01:00:00,1.73841,1.73891,1.73827,1.7386,1400400002.0
2006-02-17 01:30:00,1.73865,1.73959,1.73847,1.73894,1424900000.0
2006-02-17 02:00:00,1.73879,1.739,1.73828,1.73858,1700949985.0
2006-02-17 02:30:00,1.73851,1.73944,1.73805,1.73844,1647400001.0
2006-02-17 03:00:00,1.73844,1.73853,1.73558,1.73621,1589999995.0
2006-02-17 03:30:00,1.7362,1.73656,1.73554,1.7358,1324249996.0
2006-02-17 04:00:00,1.73567,1.73628,1.73551,1.73587,1576050000.0
2006-02-17 04:30:00,1.73582,1.73593,1.73545,1.73552,1125700002.0
2006-02-17 05:00:00,1.73555,1.73563,1.73415,1.73443,1346199998.0
2006-02-17 05:30:00,1.7344,1.73492,1.73395,1.7347,1549000010.0
2006-02-17 06:00:00,1.73473,1.73523,1.73455,1.73515,1595549996.0
2006-02-17 06:30:00,1.73512,1.73575,1.73507,1.73525,1365750004.0
2006-02-17 07:00:00,1.73551,1.73558,1.73529,1.73553,1899400008.0
2006-02-17 07:30:00,1.73553,1.73682,1.73543,1.73605,1689300009.0
2006-02-17 08:00:00,1.73595,1.73614,1.73453,1.736,1740899999.0
2006-02-17 08:30:00,1.7361,1.73614,1.73517,1.73538,1350650000.0
2006-02-17 09:00:00,1.73543,1.73627,1.73478,1.7359,1836500004.0
2006-02-17 09:30:00,1.7358,1.73643,1.73572,1.73572,1662600002.0
2006-02-17 10:00:00,1.73547,1.73634,1.73473,1.73616,1820099996.0
2006-02-17 10:30:00,1.73624,1.73652,1.73486,1.73497,2108600001.0
2006-02-17 11:00:00,1.7349,1.73498,1.73437,1.73494,2122396982.0
2006-02-17 11:30:00,1.73485,1.73652,1.73451,1.73637,2167069996.0
2006-02-17 12:00:00,1.73633,1.73831,1.73596,1.73805,1623200002.0
2006-02-17 12:30:00,1.73807,1.73807,1.73651,1.73699,2144400002.0
2006-02-17 13:00:00,1.73697,1.73719,1.73621,1.73717,1883600005.0
2006-02-17 13:30:00,1.73715,1.73717,1.73524,1.73533,2199850002.0
2006-02-17 14:00:00,1.73533,1.7359,1.73416,1.73452,1840550007.0
2006-02-17 14:30:00,1.73452,1.73513,1.73385,1.73385,1750720000.0
2006-02-17 15:00:00,1.73375,1.73505,1.73313,1.73424,1802300006.0
2006-02-17 15:30:00,1.73352,1.73649,1.73284,1.7358,2125169994.0
2006-02-17 16:00:00,1.73583,1.73615,1.7354,1.7356,1864950000.0
2006-02-17 16:30:00,1.73554,1.73854,1.73554,1.73725,1979800004.0
2006-02-17 17:00:00,1.73698,1.74217,1.73682,1.74075,2014699998.0
2006-02-17 17:30:00,1.74065,1.74175,1.74031,1.74038,2082099998.0
2006-02-17 18:00:00,1.74026,1.74163,1.7401,1.74075,22040089971.0
2006-02-17 18:30:00,1.7408,1.74116,1.739,1.74003,10735439979.0
2006-02-17 19:00:00,1.73993,1.74049,1.73713,1.73723,9464496979.0
2006-02-17 19:30:00,1.73725,1.7404,1.73689,1.73883,7558199997.0
2006-02-17 20:00:00,1.7388,1.74205,1.7388,1.7405,6260149978.0
2006-02-17 20:30:00,1.74049,1.74144,1.74017,1.74134,9710800001.0
2006-02-17 21:00:00,1.74138,1.74173,1.73995,1.74022,5004149991.0
2006-02-17 21:30:00,1.74033,1.7411,1.74002,1.74043,3779599995.0
2006-02-17 22:00:00,1.7405,1.74087,1.73987,1.74025,3496549993.0
2006-02-17 22:30:00,1.74028,1.74103,1.74017,1.74103,2555549993.0
2006-02-17 23:00:00,1.74088,1.74163,1.74053,1.74152,1765699991.0
2006-02-17 23:30:00,1.74151,1.7418,1.74064,1.7418,1256500001.0
2006-02-20 00:00:00,1.7414,1.7422,1.741,1.7419,862400000.0
2006-02-20 00:30:00,1.742,1.7429,1.742,1.7423,940800000.0
2006-02-20 01:00:00,1.7424,1.7433,1.7423,1.7426,940800000.0
2006-02-20 01:30:00,1.7424,1.7438,1.7417,1.7438,862400000.0
2006-02-20 02:00:00,1.74207,1.74289,1.74207,1.74235,1623700003.0
2006-02-20 02:30:00,1.74226,1.74284,1.74147,1.74284,1599299997.0
2006-02-20 03:00:00,1.74322,1.74383,1.74263,1.74277,1370299991.0
2006-02-20 03:30:00,1.74285,1.74372,1.7428,1.74358,1637570004.0
2006-02-20 04:00:00,1.74355,1.74505,1.74335,1.74464,1480700003.0
2006-02-20 04:30:00,1.74481,1.74547,1.74475,1.7449,1393649998.0
2006-02-20 05:00:00,1.74493,1.74506,1.74434,1.7444,1333599996.0
2006-02-20 05:30:00,1.74442,1.74499,1.74414,1.7442,1689150004.0
2006-02-20 06:00:00,1.7442,1.74528,1.74381,1.74492,1436320003.0
2006-02-20 06:30:00,1.74476,1.74514,1.74414,1.7445,1384399994.0
2006-02-20 07:00:00,1.74463,1.74468,1.74396,1.74444,1570199999.0
2006-02-20 07:30:00,1.74453,1.74475,1.7438,1.74392,1587199997.0
2006-02-20 08:00:00,1.74386,1.7442,1.74352,1.74386,1717100001.0
2006-02-20 08:30:00,1.74394,1.74463,1.74385,1.74452,1657700000.0
2006-02-20 09:00:00,1.74453,1.74466,1.74323,1.74371,1811999996.0
2006-02-20 09:30:00,1.74365,1.74583,1.74351,1.74406,1701199997.0
2006-02-20 10:00:00,1.74422,1.7444,1.74231,1.74231,2030450007.0
2006-02-20 10:30:00,1.7424,1.74259,1.74134,1.7414,2182700009.0
2006-02-20 11:00:00,1.74128,1.74164,1.74063,1.74098,2044599986.0
2006-02-20 11:30:00,1.74084,1.74366,1.74061,1.74338,2012100005.0
2006-02-20 12:00:00,1.74337,1.7436,1.74277,1.74346,1694300002.0
2006-02-20 12:30:00,1.74344,1.74369,1.74277,1.74294,1731849997.0
2006-02-20 13:00:00,1.74298,1.74303,1.74202,1.74261,1848169995.0
2006-02-20 13:30:00,1.74256,1.74391,1.7424,1.74341,1974899999.0
2006-02-20 14:00:00,1.74323,1.7436,1.74211,1.74295,1715350007.0
2006-02-20 14:30:00,1.74303,1.74315,1.74222,1.74243,1703700004.0
2006-02-20 15:00:00,1.74242,1.74282,1.74213,1.74231,2018549996.0
2006-02-20 15:30:00,1.74228,1.74322,1.74228,1.74295,1842400010.0
2006-02-20 16:00:00,1.74299,1.7432,1.74248,1.74281,1800599995.0
2006-02-20 16:30:00,1.74269,1.74371,1.74269,1.74371,1815400007.0
2006-02-20 17:00:00,1.74368,1.74457,1.74357,1.74422,1768600003.0
2006-02-20 17:30:00,1.74415,1.74469,1.74391,1.74451,1949000009.0
2006-02-20 18:00:00,1.74458,1.74503,1.74422,1.74481,22752516968.0
2006-02-20 18:30:00,1.74482,1.74494,1.74433,1.74479,10936789979.0
2006-02-20 19:00:00,1.74484,1.74497,1.74393,1.7445,9401246973.0
2006-02-20 19:30:00,1.7445,1.74491,1.74441,1.74479,8406450007.0
2006-02-20 20:00:00,1.74471,1.74543,1.74456,1.74485,6461499995.0
2006-02-20 20:30:00,1.74486,1.74498,1.74372,1.74377,9193369996.0
2006-02-20 21:00:00,1.74375,1.74375,1.74288,1.74322,4811949993.0
2006-02-20 21:30:00,1.74335,1.74361,1.74302,1.74351,3888650005.0
2006-02-20 22:00:00,1.74354,1.74357,1.74288,1.74322,3198200010.0
2006-02-20 22:30:00,1.74328,1.74415,1.74317,1.74405,2359850007.0
2006-02-20 23:00:00,1.74385,1.74413,1.74334,1.74335,1607000001.0
2006-02-20 23:30:00,1.74334,1.74423,1.7431,1.74335,1140000003.0
2006-02-21 00:00:00,1.74333,1.74389,1.74292,1.7438,2065900002.0
2006-02-21 00:30:00,1.74382,1.74472,1.74371,1.74401,1672900007.0
2006-02-21 01:00:00,1.7442,1.74454,1.74334,1.7436,1119500003.0
2006-02-21 01:30:00,1.74365,1.74487,1.74355,1.74394,1592899994.0
2006-02-21 02:00:00,1.7441,1.74422,1.74357,1.74382,1638899994.0
2006-02-21 02:30:00,1.74379,1.74383,1.74232,1.74302,1640699997.0
2006-02-21 03:00:00,1.74306,1.74322,1.74225,1.74238,1727900009.0
2006-02-21 03:30:00,1.74245,1.74258,1.74193,1.74258,1322699999.0
2006-02-21 04:00:00,1.74257,1.74341,1.74239,1.74253,1731699996.0
2006-02-21 04:30:00,1.7425,1.74268,1.74214,1.74233,1327799999.0
2006-02-21 05:00:00,1.74238,1.74273,1.74165,1.74266,1382500000.0
2006-02-21 05:30:00,1.74259,1.74294,1.74228,1.7428,1591600009.0
2006-02-21 06:00:00,1.74282,1.74282,1.74232,1.74263,1488499997.0
2006-02-21 06:30:00,1.74255,1.74318,1.74245,1.74252,1582900006.0
2006-02-21 07:00:00,1.7427,1.74297,1.74253,1.74272,1347100004.0
2006-02-21 07:30:00,1.74275,1.74283,1.74225,1.74255,1369199993.0
2006-02-21 08:00:00,1.74256,1.74353,1.74256,1.74336,1601299997.0
2006-02-21 08:30:00,1.74342,1.74372,1.74308,1.74362,1877299998.0
2006-02-21 09:00:00,1.74362,1.7437,1.74195,1.74263,1656850004.0
2006-02-21 09:30:00,1.7426,1.74309,1.74238,1.74266,1761750005.0
2006-02-21 10:00:00,1.74261,1.74279,1.74153,1.74272,1869700002.0
2006-02-21 10:30:00,1.74271,1.74327,1.74222,1.74309,1998449992.0
2006-02-21 11:00:00,1.74305,1.74328,1.74205,1.74235,1909369995.0
2006-02-21 11:30:00,1.7423,1.74285,1.742,1.74254,2144449995.0
2006-02-21 12:00:00,1.74253,1.74392,1.74215,1.74345,1725200000.0
2006-02-21 12:30:00,1.74343,1.74485,1.74343,1.74442,2416300000.0
2006-02-21 13:00:00,1.74441,1.74445,1.74347,1.74385,1818319995.0
2006-02-21 13:30:00,1.74393,1.74541,1.74331,1.74441,2077600007.0
2006-02-21 14:00:00,1.74426,1.74519,1.74392,1.7447,1821700008.0
2006-02-21 14:30:00,1.74471,1.74665,1.7445,1.74665,1826600001.0
2006-02-21 15:00:00,1.74682,1.74732,1.7453,1.74708,1964199999.0
2006-02-21 15:30:00,1.74703,1.74711,1.74563,1.74626,1805749996.0
2006-02-21 16:00:00,1.74637,1.74645,1.74535,1.74578,1799000000.0
2006-02-21 16:30:00,1.74563,1.7464,1.74454,1.74519,2310400003.0
2006-02-21 17:00:00,1.74501,1.74529,1.74274,1.74285,1935599999.0
2006-02-21 17:30:00,1.74273,1.74307,1.74166,1.74233,2115250004.0
2006-02-21 18:00:00,1.74252,1.74378,1.74219,1.74371,22689889984.0
2006-02-21 18:30:00,1.74378,1.7448,1.74327,1.74451,10488263983.0
2006-02-21 19:00:00,1.74448,1.74507,1.74383,1.74383,9360370017.0
2006-02-21 19:30:00,1.74385,1.74473,1.74333,1.74453,8257850000.0
2006-02-21 20:00:00,1.74451,1.74512,1.74419,1.7445,6335570009.0
2006-02-21 20:30:00,1.7445,1.74614,1.7441,1.74582,9640599985.0
2006-02-21 21:00:00,1.74571,1.74698,1.74529,1.74622,4962369994.0
2006-02-21 21:30:00,1.74608,1.74657,1.74535,1.74607,4231869994.0
2006-02-21 22:00:00,1.74603,1.74629,1.74559,1.74595,3177899994.0
2006-02-21 22:30:00,1.74601,1.7463,1.74561,1.74566,2266500006.0
2006-02-21 23:00:00,1.74557,1.74578,1.74536,1.74564,1204799994.0
2006-02-21 23:30:00,1.74561,1.74573,1.74538,1.74555,1122099999.0
2006-02-22 00:00:00,1.74553,1.74616,1.74506,1.74557,1931199993.0
2006-02-22 00:30:00,1.74557,1.74561,1.74402,1.7442,1418050004.0
2006-02-22 01:00:00,1.74421,1.74525,1.74421,1.74481,1601600004.0
2006-02-22 01:30:00,1.74485,1.74567,1.74475,1.74537,1324150000.0
2006-02-22 02:00:00,1.74533,1.74571,1.74512,1.74558,1580500005.0
2006-02-22 02:30:00,1.74553,1.74578,1.74523,1.74525,1733700004.0
2006-02-22 03:00:00,1.74532,1.74552,1.74411,1.74473,1633000002.0
2006-02-22 03:30:00,1.74494,1.74618,1.7449,1.74553,1682150000.0
2006-02-22 04:00:00,1.74548,1.74606,1.74531,1.74583,1824499999.0
2006-02-22 04:30:00,1.74579,1.74631,1.74569,1.74623,1256049991.0
2006-02-22 05:00:00,1.74633,1.74633,1.74585,1.7459,1349700009.0
2006-02-22 05:30:00,1.74582,1.74598,1.7449,1.74498,1603199995.0
2006-02-22 06:00:00,1.745,1.74562,1.74478,1.74535,1588499997.0
2006-02-22 06:30:00,1.74528,1.74532,1.74475,1.745,1161999992.0
2006-02-22 07:00:00,1.74517,1.7454,1.74497,1.74532,1811299999.0
2006-02-22 07:30:00,1.74535,1.74559,1.74501,1.74523,1523200001.0
2006-02-22 08:00:00,1.74523,1.74598,1.74513,1.74561,1669699997.0
2006-02-22 08:30:00,1.7456,1.74631,1.74507,1.74507,1582099999.0
2006-02-22 09:00:00,1.74497,1.7455,1.74451,1.7454,1661400005.0
2006-02-22 09:30:00,1.74532,1.74546,1.74375,1.74468,1846300001.0
2006-02-22 10:00:00,1.74464,1.74509,1.74394,1.74468,1869499990.0
2006-02-22 10:30:00,1.74471,1.74489,1.74294,1.74348,1979950006.0
2006-02-22 11:00:00,1.74342,1.74357,1.74105,1.74135,1877499998.0
2006-02-22 11:30:00,1.7412,1.74477,1.7412,1.74372,2432649995.0
2006-02-22 12:00:00,1.74369,1.74369,1.74022,1.74045,1990799993.0
2006-02-22 12:30:00,1.74057,1.74063,1.73861,1.74063,2145499987.0
2006-02-22 13:00:00,1.74072,1.74116,1.73939,1.7397,2194600004.0
2006-02-22 13:30:00,1.73973,1.74001,1.73913,1.73958,1634746998.0
2006-02-22 14:00:00,1.73965,1.74056,1.73958,1.74052,1629849999.0
2006-02-22 14:30:00,1.74052,1.74112,1.74016,1.74037,1708300004.0
2006-02-22 15:00:00,1.74041,1.74062,1.7374,1.73803,2147299996.0
2006-02-22 15:30:00,1.73713,1.74187,1.73611,1.7403,1854146992.0
2006-02-22 16:00:00,1.74029,1.74121,1.7389,1.73993,1951719994.0
2006-02-22 16:30:00,1.73973,1.7403,1.73936,1.73973,2202400007.0
2006-02-22 17:00:00,1.73962,1.74083,1.73875,1.74083,2235900004.0
2006-02-22 17:30:00,1.74082,1.74109,1.7397,1.73985,2179200010.0
2006-02-22 18:00:00,1.73982,1.74138,1.73919,1.74138,22018316991.0
2006-02-22 18:30:00,1.74146,1.7425,1.74104,1.74218,10647846970.0
2006-02-22 19:00:00,1.74219,1.74396,1.74139,1.74312,9377566978.0
2006-02-22 19:30:00,1.74305,1.74368,1.74255,1.74295,7809009993.0
2006-02-22 20:00:00,1.74288,1.74307,1.74226,1.7425,6863346993.0
2006-02-22 20:30:00,1.7425,1.74307,1.7421,1.74277,9180099999.0
2006-02-22 21:00:00,1.7428,1.74302,1.74193,1.74222,5320196981.0
2006-02-22 21:30:00,1.74217,1.74242,1.74082,1.74183,4173246986.0
2006-02-22 22:00:00,1.74189,1.74275,1.74162,1.74256,3495999991.0
2006-02-22 22:30:00,1.74259,1.74337,1.74195,1.74312,2375300009.0
2006-02-22 23:00:00,1.74298,1.74313,1.74217,1.74305,1693999996.0
2006-02-22 23:30:00,1.74307,1.74359,1.74293,1.74355,1110099999.0
2006-02-23 00:00:00,1.74352,1.74355,1.74254,1.74323,2180949994.0
2006-02-23 00:30:00,1.74314,1.74335,1.74288,1.74327,1643370000.0
2006-02-23 01:00:00,1.74328,1.74368,1.74317,1.74347,1330800003.0
2006-02-23 01:30:00,1.74352,1.7439,1.74324,1.74362,1333800003.0
2006-02-23 02:00:00,1.74364,1.74373,1.7424,1.74285,1718299990.0
2006-02-23 02:30:00,1.74277,1.74279,1.7416,1.7419,1597900003.0
2006-02-23 03:00:00,1.74197,1.74236,1.74156,1.7419,1597399988.0
2006-02-23 03:30:00,1.74203,1.7424,1.74202,1.74218,1304300001.0
2006-02-23 04:00:00,1.74215,1.7426,1.74203,1.74254,1410350003.0
2006-02-23 04:30:00,1.74257,1.74273,1.74204,1.74213,1312699992.0
2006-02-23 05:00:00,1.74218,1.74225,1.74162,1.74191,1144799998.0
2006-02-23 05:30:00,1.74192,1.74199,1.74121,1.74132,1138200001.0
2006-02-23 06:00:00,1.74138,1.74235,1.74125,1.74233,1436850003.0
2006-02-23 06:30:00,1.74229,1.74398,1.74216,1.74393,1481699998.0
2006-02-23 07:00:00,1.74418,1.74432,1.74316,1.74349,1851599995.0
2006-02-23 07:30:00,1.7436,1.74402,1.74307,1.74392,1605000000.0
2006-02-23 08:00:00,1.74387,1.74578,1.74382,1.74469,1955100006.0
2006-02-23 08:30:00,1.74479,1.74535,1.74408,1.7445,1637200000.0
2006-02-23 09:00:00,1.74452,1.74591,1.74366,1.74522,1843150001.0
2006-02-23 09:30:00,1.74514,1.74532,1.74395,1.74501,1935799994.0
2006-02-23 10:00:00,1.74499,1.74756,1.74495,1.7456,1868899992.0
2006-02-23 10:30:00,1.74564,1.74674,1.74544,1.74622,1743300002.0
2006-02-23 11:00:00,1.74621,1.75032,1.74601,1.74901,1974699994.0
2006-02-23 11:30:00,1.74903,1.75034,1.74878,1.75013,2215000005.0
2006-02-23 12:00:00,1.75013,1.75223,1.74977,1.7509,2113570003.0
2006-02-23 12:30:00,1.75082,1.75466,1.75075,1.75404,2133500000.0
2006-02-23 13:00:00,1.75401,1.75453,1.75235,1.75235,2314149993.0
2006-02-23 13:30:00,1.75226,1.7538,1.75205,1.75222,1812000008.0
2006-02-23 14:00:00,1.75225,1.75311,1.75212,1.75219,1723349982.0
2006-02-23 14:30:00,1.75223,1.7531,1.75116,1.75253,1772299999.0
2006-02-23 15:00:00,1.75252,1.75526,1.75252,1.75422,1829399996.0
2006-02-23 15:30:00,1.75399,1.7541,1.75216,1.75355,1762499998.0
2006-02-23 16:00:00,1.75365,1.75471,1.75255,1.75277,1871850001.0
2006-02-23 16:30:00,1.75259,1.75261,1.74843,1.75011,2094849994.0
2006-02-23 17:00:00,1.75012,1.75042,1.74788,1.74876,1969000005.0
2006-02-23 17:30:00,1.74883,1.751,1.74772,1.75059,1748099992.0
2006-02-23 18:00:00,1.75068,1.75228,1.75018,1.75155,22978339982.0
2006-02-23 18:30:00,1.75153,1.75265,1.75095,1.75188,10393390003.0
2006-02-23 19:00:00,1.75178,1.75241,1.75102,1.75241,9347020012.0
2006-02-23 19:30:00,1.75255,1.75392,1.75222,1.75233,7947246980.0
2006-02-23 20:00:00,1.75232,1.75263,1.75133,1.75178,6611600000.0
2006-02-23 20:30:00,1.75188,1.7531,1.75188,1.75236,9234649984.0
2006-02-23 21:00:00,1.75234,1.75282,1.75174,1.75234,4868569990.0
2006-02-23 21:30:00,1.75233,1.75245,1.75134,1.75135,3740550002.0
2006-02-23 22:00:00,1.75142,1.75153,1.75058,1.75087,3280099992.0
2006-02-23 22:30:00,1.75083,1.75118,1.75068,1.75117,2273299995.0
2006-02-23 23:00:00,1.75123,1.75213,1.75118,1.75174,1678946998.0
2006-02-23 23:30:00,1.75172,1.75209,1.75097,1.75097,1231300000.0
2006-02-24 00:00:00,1.75093,1.75188,1.75063,1.75133,2212800007.0
2006-02-24 00:30:00,1.75121,1.75168,1.75091,1.7513,1380596988.0
2006-02-24 01:00:00,1.75126,1.75159,1.75092,1.7511,1389099998.0
2006-02-24 01:30:00,1.75115,1.75155,1.75088,1.75155,1214200001.0
2006-02-24 02:00:00,1.75155,1.7532,1.75065,1.75282,1979546995.0
2006-02-24 02:30:00,1.75277,1.75332,1.7519,1.75192,2049699995.0
2006-02-24 03:00:00,1.75189,1.75248,1.75136,1.75197,1313499996.0
2006-02-24 03:30:00,1.75202,1.75245,1.75172,1.75245,1469699996.0
2006-02-24 04:00:00,1.75245,1.75245,1.75131,1.75195,1760069991.0
2006-02-24 04:30:00,1.75192,1.7529,1.75183,1.75258,1200050006.0
2006-02-24 05:00:00,1.75264,1.75273,1.7518,1.75207,1263399998.0
2006-02-24 05:30:00,1.7521,1.75234,1.7518,1.75199,1571100000.0
2006-02-24 06:00:00,1.75204,1.75249,1.75175,1.75207,1707469996.0
2006-02-24 06:30:00,1.75203,1.7525,1.75195,1.75223,990800000.0
2006-02-24 07:00:00,1.75235,1.75273,1.7521,1.75245,1571099994.0
2006-02-24 07:30:00,1.75249,1.75289,1.75217,1.75232,1631899985.0
2006-02-24 08:00:00,1.75239,1.75251,1.75152,1.75194,1836950006.0
2006-02-24 08:30:00,1.7519,1.7524,1.7511,1.75228,1492000001.0
2006-02-24 09:00:00,1.7522,1.75296,1.75118,1.7527,1528900004.0
2006-02-24 09:30:00,1.7527,1.75311,1.75123,1.7527,1910399994.0
2006-02-24 10:00:00,1.7526,1.7526,1.74884,1.74918,1847850004.0
2006-02-24 10:30:00,1.74938,1.74985,1.74778,1.74805,1916999997.0
2006-02-24 11:00:00,1.7478,1.74942,1.74753,1.74808,1938899998.0
2006-02-24 11:30:00,1.74808,1.74999,1.74808,1.74942,2158949993.0
2006-02-24 12:00:00,1.74946,1.74951,1.74814,1.74816,1688299992.0
2006-02-24 12:30:00,1.7482,1.74851,1.74693,1.74851,1773246992.0
2006-02-24 13:00:00,1.74859,1.74885,1.74794,1.74835,1763450004.0
2006-02-24 13:30:00,1.74831,1.75031,1.74811,1.7494,1887499996.0
2006-02-24 14:00:00,1.74946,1.74968,1.74889,1.74907,1858500001.0
2006-02-24 14:30:00,1.74912,1.74915,1.748,1.74843,1722500004.0
2006-02-24 15:00:00,1.74843,1.74895,1.74751,1.74872,1936769994.0
2006-02-24 15:30:00,1.7491,1.7511,1.74792,1.74828,1958600000.0
2006-02-24 16:00:00,1.74835,1.74865,1.74768,1.74834,1738799998.0
2006-02-24 16:30:00,1.74822,1.74879,1.74736,1.74859,1744399998.0
2006-02-24 17:00:00,1.74833,1.74888,1.7464,1.7474,1836400001.0
2006-02-24 17:30:00,1.7473,1.74752,1.74402,1.74402,1953200000.0
2006-02-24 18:00:00,1.74399,1.74549,1.74397,1.74543,22143590020.0
2006-02-24 18:30:00,1.74541,1.74558,1.74422,1.74444,10574719976.0
2006-02-24 19:00:00,1.74448,1.74483,1.74423,1.74435,9323000019.0
2006-02-24 19:30:00,1.74428,1.74433,1.74256,1.74303,7856670003.0
2006-02-24 20:00:00,1.74297,1.7437,1.7427,1.74341,6310699981.0
2006-02-24 20:30:00,1.7434,1.74397,1.7432,1.7439,9753940009.0
2006-02-24 21:00:00,1.74385,1.74409,1.74299,1.744,5380419992.0
2006-02-24 21:30:00,1.74417,1.74558,1.74405,1.74505,3983499997.0
2006-02-24 22:00:00,1.74507,1.74508,1.74426,1.74433,3564100008.0
2006-02-24 22:30:00,1.7443,1.74449,1.74385,1.74387,2259196987.0
2006-02-24 23:00:00,1.74365,1.74473,1.74365,1.7443,1414250001.0
2006-02-24 23:30:00,1.74433,1.74552,1.74429,1.74545,1162099996.0
2006-02-27 00:00:00,1.7434,1.7436,1.7408,1.7409,1465100023.0
2006-02-27 00:30:00,1.7408,1.7409,1.7395,1.74,1783600028.0
2006-02-27 01:00:00,1.7398,1.7418,1.7397,1.7405,1719900027.0
2006-02-27 01:30:00,1.7403,1.7417,1.7382,1.7413,1911000030.0
2006-02-27 02:00:00,1.73957,1.74134,1.73957,1.74033,1544899997.0
2006-02-27 02:30:00,1.74023,1.74125,1.73804,1.74102,2017950006.0
2006-02-27 03:00:00,1.74107,1.74221,1.74103,1.74153,1548349992.0
2006-02-27 03:30:00,1.7414,1.74406,1.74136,1.74373,1729646988.0
2006-02-27 04:00:00,1.7436,1.74397,1.74285,1.74307,1849299996.0
2006-02-27 04:30:00,1.743,1.74468,1.74275,1.74468,1267100002.0
2006-02-27 05:00:00,1.7446,1.7446,1.7441,1.7442,1340000002.0
2006-02-27 05:30:00,1.7442,1.74457,1.74409,1.74418,1278999999.0
2006-02-27 06:00:00,1.74422,1.7443,1.74385,1.74412,1446449999.0
2006-02-27 06:30:00,1.74408,1.74478,1.74357,1.74401,1499700009.0
2006-02-27 07:00:00,1.74415,1.74415,1.74347,1.74385,1717546996.0
2006-02-27 07:30:00,1.74391,1.74399,1.74295,1.74305,1214950002.0
2006-02-27 08:00:00,1.743,1.74369,1.74245,1.74265,1863800003.0
2006-02-27 08:30:00,1.74274,1.74363,1.74258,1.74262,1455100000.0
2006-02-27 09:00:00,1.74256,1.74256,1.74125,1.74143,1774546989.0
2006-02-27 09:30:00,1.74133,1.74186,1.74038,1.74119,1748599998.0
2006-02-27 10:00:00,1.74117,1.74138,1.73837,1.73875,1844099994.0
2006-02-27 10:30:00,1.7388,1.74001,1.73794,1.73811,2123299993.0
2006-02-27 11:00:00,1.73812,1.73915,1.73784,1.73905,1916249993.0
2006-02-27 11:30:00,1.73901,1.73966,1.7385,1.73877,2214099995.0
2006-02-27 12:00:00,1.73868,1.73955,1.7379,1.7393,1731199997.0
2006-02-27 12:30:00,1.73932,1.74019,1.73824,1.73866,1810100003.0
2006-02-27 13:00:00,1.73866,1.74104,1.73747,1.74092,1839500001.0
2006-02-27 13:30:00,1.7409,1.74101,1.73932,1.73932,1936720000.0
2006-02-27 14:00:00,1.73938,1.74034,1.73938,1.7397,1602200001.0
2006-02-27 14:30:00,1.73979,1.74128,1.73978,1.7404,2036599998.0
2006-02-27 15:00:00,1.74033,1.74077,1.74005,1.74067,1971199993.0
2006-02-27 15:30:00,1.74067,1.74084,1.73992,1.73995,2069900002.0
2006-02-27 16:00:00,1.74,1.74042,1.73897,1.73998,1856399996.0
2006-02-27 16:30:00,1.73995,1.74026,1.73948,1.74003,1802499989.0
2006-02-27 17:00:00,1.73986,1.73999,1.73791,1.73856,2022299998.0
2006-02-27 17:30:00,1.73856,1.74008,1.73807,1.73922,1868099993.0
2006-02-27 18:00:00,1.73933,1.7404,1.73908,1.7404,22533396992.0
2006-02-27 18:30:00,1.74044,1.74182,1.74031,1.74056,10969669997.0
2006-02-27 19:00:00,1.74053,1.74097,1.73945,1.7396,9211000002.0
2006-02-27 19:30:00,1.7395,1.73959,1.73814,1.73873,7935899997.0
2006-02-27 20:00:00,1.73864,1.74013,1.73808,1.73959,6633500013.0
2006-02-27 20:30:00,1.73962,1.73965,1.73891,1.7394,9283046996.0
2006-02-27 21:00:00,1.73943,1.73985,1.73937,1.73985,5510999994.0
2006-02-27 21:30:00,1.73983,1.74009,1.73887,1.73976,3908300001.0
2006-02-27 22:00:00,1.7398,1.74022,1.73947,1.73947,3233650000.0
2006-02-27 22:30:00,1.73946,1.73972,1.73874,1.73878,2049946998.0
2006-02-27 23:00:00,1.73849,1.73953,1.73842,1.73942,1388500000.0
2006-02-27 23:30:00,1.73932,1.73995,1.73917,1.73995,1328446980.0
2006-02-28 00:00:00,1.73992,1.73995,1.73914,1.73935,2188069992.0
2006-02-28 00:30:00,1.73932,1.73983,1.73904,1.73939,1518850002.0
2006-02-28 01:00:00,1.73935,1.7399,1.73913,1.73938,1243000002.0
2006-02-28 01:30:00,1.73943,1.73992,1.7392,1.7394,1540250004.0
2006-02-28 02:00:00,1.73943,1.73945,1.73811,1.73817,1588000000.0
2006-02-28 02:30:00,1.7381,1.73857,1.73795,1.73832,1673399997.0
2006-02-28 03:00:00,1.73834,1.73869,1.73822,1.7385,1338000000.0
2006-02-28 03:30:00,1.73855,1.73883,1.73815,1.73866,1335699996.0
2006-02-28 04:00:00,1.73865,1.73907,1.73833,1.73877,1550100004.0
2006-02-28 04:30:00,1.73873,1.73965,1.73867,1.73947,1210700000.0
2006-02-28 05:00:00,1.73954,1.74015,1.73919,1.74,1171900002.0
2006-02-28 05:30:00,1.74,1.7406,1.73956,1.74058,1582799998.0
2006-02-28 06:00:00,1.74062,1.74066,1.74026,1.74057,1687499997.0
2006-02-28 06:30:00,1.74053,1.74057,1.74005,1.7403,1309899997.0
2006-02-28 07:00:00,1.74042,1.74051,1.7402,1.74045,1764199993.0
2006-02-28 07:30:00,1.74048,1.74062,1.74032,1.74053,1242100001.0
2006-02-28 08:00:00,1.7405,1.74056,1.73919,1.73919,1796599994.0
2006-02-28 08:30:00,1.73932,1.73941,1.73894,1.73912,1769599993.0
2006-02-28 09:00:00,1.73899,1.73899,1.73749,1.73856,1754649999.0
2006-02-28 09:30:00,1.73845,1.73904,1.73761,1.73844,1885399999.0
2006-02-28 10:00:00,1.73842,1.73944,1.738,1.73875,1757499999.0
2006-02-28 10:30:00,1.73878,1.74071,1.73867,1.74027,1773170001.0
2006-02-28 11:00:00,1.74018,1.7426,1.73993,1.7426,1907350006.0
2006-02-28 11:30:00,1.74255,1.74327,1.74241,1.74247,2050199993.0
2006-02-28 12:00:00,1.74264,1.74534,1.74242,1.74529,1850450006.0
2006-02-28 12:30:00,1.74531,1.74814,1.74505,1.74665,1889149999.0
2006-02-28 13:00:00,1.74664,1.74765,1.74613,1.74657,1997650005.0
2006-02-28 13:30:00,1.74657,1.74768,1.74628,1.74628,2098899999.0
2006-02-28 14:00:00,1.74637,1.74748,1.74631,1.74667,1568599993.0
2006-02-28 14:30:00,1.74666,1.74716,1.74557,1.74686,1861399995.0
2006-02-28 15:00:00,1.74679,1.74863,1.7462,1.74824,2043849992.0
2006-02-28 15:30:00,1.74817,1.74955,1.74734,1.74823,1986700003.0
2006-02-28 16:00:00,1.74823,1.74855,1.74634,1.74648,2057469993.0
2006-02-28 16:30:00,1.7464,1.74681,1.74606,1.74653,2048549994.0
2006-02-28 17:00:00,1.74642,1.75171,1.74642,1.75145,1951299999.0
2006-02-28 17:30:00,1.75149,1.75215,1.75043,1.75094,1877269992.0
2006-02-28 18:00:00,1.75078,1.75508,1.75076,1.75386,23169469968.0
2006-02-28 18:30:00,1.75393,1.75447,1.75231,1.75355,10832599988.0
2006-02-28 19:00:00,1.7536,1.75409,1.75324,1.75355,9587899992.0
2006-02-28 19:30:00,1.75356,1.75374,1.75283,1.75313,7888799996.0
2006-02-28 20:00:00,1.7531,1.75408,1.75282,1.75408,6454149999.0
2006-02-28 20:30:00,1.75411,1.75617,1.75344,1.7558,9119700000.0
2006-02-28 21:00:00,1.75573,1.75659,1.75514,1.75562,5244200005.0
2006-02-28 21:30:00,1.75565,1.75565,1.75405,1.75405,4029149991.0
2006-02-28 22:00:00,1.75409,1.75413,1.7534,1.75395,3188249999.0
2006-02-28 22:30:00,1.75395,1.75409,1.75362,1.75375,2400050005.0
2006-02-28 23:00:00,1.7537,1.75406,1.75315,1.75315,1690349996.0
2006-02-28 23:30:00,1.75315,1.7537,1.75315,1.75345,1209000004.0
2006-03-01 00:00:00,1.75343,1.75398,1.75273,1.75338,2238300003.0
2006-03-01 00:30:00,1.7533,1.75366,1.75291,1.75349,1568300006.0
2006-03-01 01:00:00,1.75345,1.75355,1.75274,1.75344,1406300004.0
2006-03-01 01:30:00,1.75351,1.75427,1.75335,1.75364,1779170012.0
2006-03-01 02:00:00,1.7536,1.75495,1.75304,1.75482,1733449992.0
2006-03-01 02:30:00,1.75468,1.75567,1.75391,1.75422,1868599993.0
2006-03-01 03:00:00,1.75417,1.75488,1.75394,1.75436,1541900007.0
2006-03-01 03:30:00,1.75441,1.75449,1.75355,1.75421,1347299994.0
2006-03-01 04:00:00,1.75418,1.75459,1.75402,1.75443,1681300004.0
2006-03-01 04:30:00,1.75451,1.75511,1.75437,1.75501,1212600004.0
2006-03-01 05:00:00,1.755,1.75514,1.75443,1.7547,1493700000.0
2006-03-01 05:30:00,1.75465,1.75475,1.75438,1.7547,1665000001.0
2006-03-01 06:00:00,1.75475,1.75546,1.75382,1.75407,1639200003.0
2006-03-01 06:30:00,1.75397,1.75483,1.75385,1.75464,1558500000.0
2006-03-01 07:00:00,1.75482,1.75492,1.75371,1.75398,1811200000.0
2006-03-01 07:30:00,1.75395,1.75445,1.75341,1.75379,1369550001.0
2006-03-01 08:00:00,1.75374,1.75407,1.7534,1.75374,1738099999.0
2006-03-01 08:30:00,1.75379,1.75408,1.75338,1.7534,1503199995.0
2006-03-01 09:00:00,1.75336,1.75465,1.75319,1.75422,1826600007.0
2006-03-01 09:30:00,1.75411,1.75469,1.7532,1.75359,1804069999.0
2006-03-01 10:00:00,1.75349,1.75449,1.75142,1.75156,2075849989.0
2006-03-01 10:30:00,1.75163,1.75419,1.75153,1.75362,2242000004.0
2006-03-01 11:00:00,1.7536,1.75442,1.75303,1.75317,1847899994.0
2006-03-01 11:30:00,1.7531,1.75605,1.75269,1.75556,2089449994.0
2006-03-01 12:00:00,1.75548,1.75811,1.75544,1.7559,1898899999.0
2006-03-01 12:30:00,1.75593,1.75617,1.75471,1.75513,1661500003.0
2006-03-01 13:00:00,1.75523,1.75587,1.75522,1.75564,1908899989.0
2006-03-01 13:30:00,1.75562,1.75627,1.75552,1.75579,1904470001.0
2006-03-01 14:00:00,1.75588,1.757,1.75571,1.75651,1562350001.0
2006-03-01 14:30:00,1.75651,1.75651,1.75532,1.75547,1785046998.0
2006-03-01 15:00:00,1.7555,1.75678,1.75545,1.75599,2156646986.0
2006-03-01 15:30:00,1.75592,1.75815,1.75592,1.758,1984400001.0
2006-03-01 16:00:00,1.75797,1.75913,1.75705,1.75817,1926200007.0
2006-03-01 16:30:00,1.75803,1.75818,1.75566,1.75647,1808649998.0
2006-03-01 17:00:00,1.7562,1.75666,1.75291,1.75444,2090399999.0
2006-03-01 17:30:00,1.75446,1.75458,1.75237,1.75263,1971349996.0
2006-03-01 18:00:00,1.75284,1.75351,1.75152,1.75213,22501443963.0
2006-03-01 18:30:00,1.75201,1.75201,1.74686,1.74695,10913649985.0
2006-03-01 19:00:00,1.7469,1.74792,1.74602,1.74748,9447946995.0
2006-03-01 19:30:00,1.74748,1.74944,1.74729,1.74912,8084399998.0
2006-03-01 20:00:00,1.74908,1.74908,1.74611,1.7485,6187599991.0
2006-03-01 20:30:00,1.74854,1.74934,1.74782,1.74898,9152369982.0
2006-03-01 21:00:00,1.74904,1.75006,1.74819,1.74982,5019069993.0
2006-03-01 21:30:00,1.74977,1.74991,1.74863,1.74982,3869900002.0
2006-03-01 22:00:00,1.74985,1.75036,1.74941,1.74975,3361699999.0
2006-03-01 22:30:00,1.74978,1.74987,1.74831,1.74847,2339649995.0
2006-03-01 23:00:00,1.74836,1.74885,1.74809,1.74872,1702749999.0
2006-03-01 23:30:00,1.74872,1.74952,1.7487,1.74945,1174599995.0
2006-03-02 00:00:00,1.74943,1.74986,1.74902,1.74945,2163399999.0
2006-03-02 00:30:00,1.74945,1.7502,1.7494,1.7496,1255799994.0
2006-03-02 01:00:00,1.74965,1.74979,1.74901,1.7496,1272799998.0
2006-03-02 01:30:00,1.74963,1.74991,1.7491,1.7494,1205599996.0
2006-03-02 02:00:00,1.74942,1.74943,1.74857,1.74875,1553519993.0
2006-03-02 02:30:00,1.74874,1.74968,1.74874,1.74933,1586899999.0
2006-03-02 03:00:00,1.7494,1.7495,1.74872,1.7488,1119900000.0
2006-03-02 03:30:00,1.74872,1.74923,1.74859,1.74875,1418199996.0
2006-03-02 04:00:00,1.7487,1.74898,1.74855,1.74885,1567499993.0
2006-03-02 04:30:00,1.7488,1.74919,1.74865,1.74907,1238850002.0
2006-03-02 05:00:00,1.74919,1.75009,1.74919,1.74992,1370150000.0
2006-03-02 05:30:00,1.74989,1.74993,1.74887,1.74925,1467799998.0
2006-03-02 06:00:00,1.74928,1.74935,1.7489,1.74907,1688769995.0
2006-03-02 06:30:00,1.74905,1.74932,1.74882,1.74882,1128249996.0
2006-03-02 07:00:00,1.74894,1.74906,1.7486,1.74872,1628100004.0
2006-03-02 07:30:00,1.74881,1.74902,1.74853,1.74902,1280050004.0
2006-03-02 08:00:00,1.74893,1.74944,1.7486,1.74938,1573450003.0
2006-03-02 08:30:00,1.74942,1.75032,1.74942,1.7501,1657799999.0
2006-03-02 09:00:00,1.75007,1.75068,1.74973,1.7504,1719449998.0
2006-03-02 09:30:00,1.75036,1.75082,1.74953,1.75082,1762320002.0
2006-03-02 10:00:00,1.75082,1.75178,1.75023,1.75051,1838549995.0
2006-03-02 10:30:00,1.75049,1.75049,1.748,1.74843,1837999997.0
2006-03-02 11:00:00,1.74835,1.74978,1.74821,1.74937,1906249998.0
2006-03-02 11:30:00,1.74932,1.74951,1.74817,1.74842,2133299997.0
2006-03-02 12:00:00,1.74847,1.74887,1.7476,1.74838,1780250003.0
2006-03-02 12:30:00,1.74842,1.74842,1.74633,1.74681,1867049999.0
2006-03-02 13:00:00,1.74692,1.74936,1.74692,1.74914,1892549995.0
2006-03-02 13:30:00,1.74905,1.74911,1.74654,1.74654,2035050002.0
2006-03-02 14:00:00,1.74651,1.74813,1.74646,1.74714,1919450002.0
2006-03-02 14:30:00,1.74718,1.74826,1.74546,1.74585,1868000000.0
2006-03-02 15:00:00,1.74568,1.74568,1.74341,1.74375,1969349990.0
2006-03-02 15:30:00,1.74367,1.74695,1.74367,1.7449,2054400001.0
2006-03-02 16:00:00,1.74497,1.74598,1.74376,1.74503,1936699996.0
2006-03-02 16:30:00,1.74491,1.74626,1.74454,1.74503,2267300010.0
2006-03-02 17:00:00,1.74511,1.7488,1.74511,1.74769,2167650010.0
2006-03-02 17:30:00,1.7475,1.74903,1.74632,1.74639,1906469996.0
2006-03-02 18:00:00,1.74633,1.75059,1.74632,1.75047,23362846956.0
2006-03-02 18:30:00,1.75047,1.7509,1.74828,1.74894,10775069995.0
2006-03-02 19:00:00,1.74902,1.75087,1.7484,1.7508,9359769994.0
2006-03-02 19:30:00,1.75086,1.752,1.75086,1.75116,7631549997.0
2006-03-02 20:00:00,1.75119,1.7527,1.75119,1.75185,6317639976.0
2006-03-02 20:30:00,1.75187,1.75239,1.75161,1.7522,9093549987.0
2006-03-02 21:00:00,1.75222,1.7531,1.75162,1.75262,5259500003.0
2006-03-02 21:30:00,1.75264,1.75452,1.75262,1.75357,4033700015.0
2006-03-02 22:00:00,1.75355,1.75418,1.75249,1.75403,3647369994.0
2006-03-02 22:30:00,1.75405,1.75455,1.754,1.75437,2314649999.0
2006-03-02 23:00:00,1.75415,1.75455,1.75385,1.75442,1307019997.0
2006-03-02 23:30:00,1.75439,1.75451,1.75304,1.75305,1565700003.0
2006-03-03 00:00:00,1.75303,1.75313,1.7524,1.75303,2155499997.0
2006-03-03 00:30:00,1.75301,1.75301,1.75219,1.7527,1439599992.0
2006-03-03 01:00:00,1.75268,1.75303,1.75242,1.7526,1477199992.0
2006-03-03 01:30:00,1.7529,1.75394,1.75249,1.75298,1508600000.0
2006-03-03 02:00:00,1.753,1.75352,1.75252,1.75333,1803199998.0
2006-03-03 02:30:00,1.75325,1.75327,1.75058,1.75072,1448619997.0
2006-03-03 03:00:00,1.75062,1.7525,1.75009,1.75246,1539300004.0
2006-03-03 03:30:00,1.75248,1.75291,1.75092,1.75131,1838669998.0
2006-03-03 04:00:00,1.75118,1.75146,1.75063,1.75115,1690199993.0
2006-03-03 04:30:00,1.75112,1.75137,1.75087,1.75113,1179699999.0
2006-03-03 05:00:00,1.75117,1.75159,1.75093,1.75132,1194099996.0
2006-03-03 05:30:00,1.7513,1.75151,1.75067,1.7508,1267199997.0
2006-03-03 06:00:00,1.75088,1.75157,1.75066,1.75147,1714200005.0
2006-03-03 06:30:00,1.7514,1.75162,1.75115,1.75132,1219600004.0
2006-03-03 07:00:00,1.75147,1.75151,1.7512,1.75145,1638350009.0
2006-03-03 07:30:00,1.75145,1.75258,1.75132,1.75203,1714299998.0
2006-03-03 08:00:00,1.75198,1.75253,1.75192,1.7523,1875600008.0
2006-03-03 08:30:00,1.75234,1.75244,1.7515,1.75205,1803700004.0
2006-03-03 09:00:00,1.75203,1.75256,1.75077,1.75079,1879499999.0
2006-03-03 09:30:00,1.75077,1.75205,1.75077,1.75145,1811800003.0
2006-03-03 10:00:00,1.75136,1.75191,1.75096,1.75115,1749699999.0
2006-03-03 10:30:00,1.75111,1.75179,1.75074,1.75174,1734900002.0
2006-03-03 11:00:00,1.75173,1.75215,1.75083,1.75157,1824050008.0
2006-03-03 11:30:00,1.75163,1.75249,1.75135,1.75205,1836669997.0
2006-03-03 12:00:00,1.75207,1.75294,1.75148,1.75257,1829399995.0
2006-03-03 12:30:00,1.75256,1.75391,1.7523,1.75368,2053499988.0
2006-03-03 13:00:00,1.7536,1.75468,1.75287,1.75468,2065399991.0
2006-03-03 13:30:00,1.75457,1.7554,1.75425,1.75481,1845350000.0
2006-03-03 14:00:00,1.75488,1.75659,1.75488,1.75558,1614169991.0
2006-03-03 14:30:00,1.7556,1.75641,1.75503,1.75503,1857299999.0
2006-03-03 15:00:00,1.755,1.75703,1.75459,1.75664,1916600003.0
2006-03-03 15:30:00,1.7566,1.75786,1.7566,1.7571,2105850002.0
2006-03-03 16:00:00,1.75717,1.75815,1.75701,1.75757,1946250001.0
2006-03-03 16:30:00,1.75755,1.75832,1.75613,1.75832,1928599985.0
2006-03-03 17:00:00,1.7583,1.75842,1.7507,1.75246,2243099998.0
2006-03-03 17:30:00,1.75257,1.75365,1.75115,1.75115,1821950001.0
2006-03-03 18:00:00,1.75114,1.75369,1.75114,1.75285,22224386997.0
2006-03-03 18:30:00,1.7528,1.75363,1.75152,1.75253,10242949983.0
2006-03-03 19:00:00,1.75252,1.75324,1.7523,1.75318,9547396994.0
2006-03-03 19:30:00,1.75315,1.75331,1.75204,1.75256,8527537032.0
2006-03-03 20:00:00,1.7525,1.75404,1.75193,1.7533,6374950003.0
2006-03-03 20:30:00,1.75333,1.75362,1.75294,1.75358,9075249984.0
2006-03-03 21:00:00,1.75359,1.75373,1.75268,1.75337,5197800010.0
2006-03-03 21:30:00,1.75356,1.75402,1.75331,1.75347,3847900000.0
2006-03-03 22:00:00,1.75351,1.75451,1.75343,1.75417,3541500004.0
2006-03-03 22:30:00,1.7542,1.75441,1.75383,1.75385,2136769992.0
2006-03-03 23:00:00,1.75353,1.75472,1.7535,1.75454,1395299995.0
2006-03-03 23:30:00,1.75451,1.75525,1.75429,1.75525,1127299995.0
2006-03-06 00:00:00,1.7564,1.7588,1.7562,1.7588,873600000.0
2006-03-06 00:30:00,1.7586,1.7592,1.7579,1.759,1206400000.0
2006-03-06 01:00:00,1.7592,1.7599,1.758,1.758,1206400000.0
2006-03-06 01:30:00,1.7581,1.7601,1.7577,1.7595,1164800000.0
2006-03-06 02:00:00,1.7588,1.75961,1.75781,1.75782,1602700000.0
2006-03-06 02:30:00,1.75771,1.75972,1.7577,1.75928,1643499993.0
2006-03-06 03:00:00,1.75923,1.75963,1.75897,1.7593,1650199998.0
2006-03-06 03:30:00,1.75935,1.75987,1.75891,1.75928,1456200000.0
2006-03-06 04:00:00,1.75925,1.75932,1.75784,1.7581,1489970004.0
2006-03-06 04:30:00,1.75805,1.75839,1.7578,1.75809,1384099992.0
2006-03-06 05:00:00,1.75805,1.75832,1.75711,1.75758,1610300002.0
2006-03-06 05:30:00,1.7575,1.7593,1.75728,1.7584,1764570007.0
2006-03-06 06:00:00,1.75849,1.75875,1.75792,1.75792,1398799990.0
2006-03-06 06:30:00,1.75784,1.75799,1.75717,1.7572,1165320004.0
2006-03-06 07:00:00,1.75737,1.75778,1.757,1.75735,1577299989.0
2006-03-06 07:30:00,1.7573,1.75759,1.75689,1.75731,1575400002.0
2006-03-06 08:00:00,1.7573,1.75782,1.75707,1.75768,1713999990.0
2006-03-06 08:30:00,1.75768,1.75777,1.75726,1.7575,1380300002.0
2006-03-06 09:00:00,1.75757,1.7621,1.75757,1.76042,2074450001.0
2006-03-06 09:30:00,1.76035,1.7615,1.76006,1.76044,1996500001.0
2006-03-06 10:00:00,1.76044,1.76049,1.75943,1.76027,1767799990.0
2006-03-06 10:30:00,1.76029,1.76043,1.75694,1.7574,1860100001.0
2006-03-06 11:00:00,1.7575,1.75785,1.75623,1.75673,1990449999.0
2006-03-06 11:30:00,1.7567,1.75758,1.75635,1.75738,2299799988.0
2006-03-06 12:00:00,1.75737,1.75748,1.75546,1.75546,1779650004.0
2006-03-06 12:30:00,1.75547,1.75554,1.7542,1.75516,1921650002.0
2006-03-06 13:00:00,1.75525,1.75566,1.75389,1.7554,1890800010.0
2006-03-06 13:30:00,1.75538,1.75583,1.75445,1.75549,1942799995.0
2006-03-06 14:00:00,1.75554,1.75572,1.75379,1.75388,1789069998.0
2006-03-06 14:30:00,1.75393,1.75428,1.75253,1.75428,1913200002.0
2006-03-06 15:00:00,1.75444,1.75462,1.75285,1.75381,1820699997.0
2006-03-06 15:30:00,1.75378,1.7539,1.75241,1.7532,1781500002.0
2006-03-06 16:00:00,1.75322,1.75409,1.75242,1.75368,1786799995.0
2006-03-06 16:30:00,1.75362,1.75438,1.75242,1.75288,1993300000.0
2006-03-06 17:00:00,1.75283,1.75284,1.75051,1.75083,2096899993.0
2006-03-06 17:30:00,1.75075,1.75161,1.75034,1.75086,1765800003.0
2006-03-06 18:00:00,1.7508,1.75116,1.74896,1.74989,22786293956.0
2006-03-06 18:30:00,1.74992,1.75049,1.74838,1.74887,10656746975.0
2006-03-06 19:00:00,1.74883,1.75044,1.74869,1.74869,9562439991.0
2006-03-06 19:30:00,1.74852,1.74915,1.7466,1.74704,8081149996.0
2006-03-06 20:00:00,1.74709,1.74949,1.74709,1.7493,6441696993.0
2006-03-06 20:30:00,1.7493,1.74998,1.74907,1.74948,9202399983.0
2006-03-06 21:00:00,1.74945,1.74968,1.74908,1.74968,5383150002.0
2006-03-06 21:30:00,1.7498,1.74989,1.7483,1.7487,3892069991.0
2006-03-06 22:00:00,1.74883,1.74984,1.74875,1.74967,3557399984.0
2006-03-06 22:30:00,1.74964,1.75017,1.74929,1.74938,2346499999.0
2006-03-06 23:00:00,1.7493,1.75005,1.74904,1.75002,1660199993.0
2006-03-06 23:30:00,1.75002,1.75049,1.74974,1.75015,1287100002.0
2006-03-07 00:00:00,1.75013,1.75045,1.74969,1.75045,2237099999.0
2006-03-07 00:30:00,1.7504,1.75051,1.74802,1.74833,1524650003.0
2006-03-07 01:00:00,1.74821,1.74895,1.74812,1.7487,1518049994.0
2006-03-07 01:30:00,1.74883,1.74956,1.74843,1.7493,1348799996.0
2006-03-07 02:00:00,1.74933,1.74976,1.74924,1.7494,1838399997.0
2006-03-07 02:30:00,1.7493,1.7495,1.74596,1.7461,1539649994.0
2006-03-07 03:00:00,1.74625,1.74719,1.74586,1.74683,1356100001.0
2006-03-07 03:30:00,1.74691,1.74723,1.74669,1.747,1629099998.0
2006-03-07 04:00:00,1.74701,1.74748,1.74682,1.74745,1643249999.0
2006-03-07 04:30:00,1.74742,1.74854,1.7471,1.74854,1473850002.0
2006-03-07 05:00:00,1.7487,1.74875,1.74739,1.7475,1543500000.0
2006-03-07 05:30:00,1.74748,1.74785,1.74704,1.7473,1582800001.0
2006-03-07 06:00:00,1.74737,1.7475,1.74667,1.74685,1505100005.0
2006-03-07 06:30:00,1.7468,1.74707,1.74426,1.7448,1563669993.0
2006-03-07 07:00:00,1.74493,1.74575,1.74447,1.74575,1674299995.0
2006-03-07 07:30:00,1.74586,1.74586,1.74539,1.74575,1433099995.0
2006-03-07 08:00:00,1.74573,1.74576,1.74435,1.7454,1989250009.0
2006-03-07 08:30:00,1.74542,1.7459,1.7451,1.74555,1632000001.0
2006-03-07 09:00:00,1.74558,1.74612,1.74513,1.74546,1794199998.0
2006-03-07 09:30:00,1.7453,1.74571,1.74327,1.74357,1979050006.0
2006-03-07 10:00:00,1.74366,1.74475,1.74191,1.74236,1827800002.0
2006-03-07 10:30:00,1.74243,1.7426,1.74049,1.74178,2109599996.0
2006-03-07 11:00:00,1.74167,1.74173,1.73881,1.73895,2262199994.0
2006-03-07 11:30:00,1.73881,1.73971,1.73834,1.73903,2471699996.0
2006-03-07 12:00:00,1.73893,1.73946,1.73742,1.73779,2084899989.0
2006-03-07 12:30:00,1.73785,1.73791,1.73531,1.73704,2381700002.0
2006-03-07 13:00:00,1.73715,1.73732,1.73641,1.73682,1803399995.0
2006-03-07 13:30:00,1.73677,1.7369,1.73554,1.73587,2168700002.0
2006-03-07 14:00:00,1.73602,1.73662,1.7354,1.73597,1478250002.0
2006-03-07 14:30:00,1.73609,1.73741,1.73597,1.73707,1883850002.0
2006-03-07 15:00:00,1.73711,1.73734,1.73449,1.7351,2146249985.0
2006-03-07 15:30:00,1.73505,1.73657,1.73495,1.73523,2035599992.0
2006-03-07 16:00:00,1.73522,1.73663,1.73288,1.73623,2011100000.0
2006-03-07 16:30:00,1.73619,1.7376,1.73474,1.73487,1856599992.0
2006-03-07 17:00:00,1.73485,1.73727,1.73408,1.73663,1944899996.0
2006-03-07 17:30:00,1.73651,1.73651,1.73341,1.73502,2018800002.0
2006-03-07 18:00:00,1.73495,1.73719,1.73471,1.73705,22545919966.0
2006-03-07 18:30:00,1.737,1.737,1.73522,1.73573,10788799975.0
2006-03-07 19:00:00,1.73578,1.7369,1.7351,1.73673,9576649994.0
2006-03-07 19:30:00,1.73672,1.73713,1.73622,1.7363,8144370006.0
2006-03-07 20:00:00,1.73626,1.73691,1.73612,1.7367,6210696989.0
2006-03-07 20:30:00,1.73669,1.73705,1.7353,1.73534,9284349990.0
2006-03-07 21:00:00,1.73528,1.73555,1.73458,1.7352,5221450006.0
2006-03-07 21:30:00,1.73534,1.73612,1.73534,1.73582,3965250005.0
2006-03-07 22:00:00,1.73593,1.73618,1.73572,1.73603,3482699993.0
2006-03-07 22:30:00,1.73608,1.7361,1.73501,1.73524,2413700002.0
2006-03-07 23:00:00,1.73497,1.7361,1.73497,1.73562,1712400006.0
2006-03-07 23:30:00,1.73562,1.73587,1.73542,1.73585,1323950003.0
2006-03-08 00:00:00,1.73583,1.73593,1.7352,1.73565,2167599996.0
2006-03-08 00:30:00,1.73561,1.73572,1.7345,1.73519,1422899995.0
2006-03-08 01:00:00,1.73513,1.73603,1.73484,1.7358,1864900001.0
2006-03-08 01:30:00,1.73585,1.73605,1.73552,1.7358,1294699999.0
2006-03-08 02:00:00,1.73585,1.73605,1.73495,1.73527,1611699993.0
2006-03-08 02:30:00,1.73524,1.73535,1.73413,1.73491,1794199994.0
2006-03-08 03:00:00,1.73497,1.73635,1.73482,1.7359,1479699998.0
2006-03-08 03:30:00,1.73599,1.73701,1.73594,1.73688,1524099994.0
2006-03-08 04:00:00,1.73685,1.73702,1.73645,1.73655,1553799997.0
2006-03-08 04:30:00,1.73656,1.73715,1.7365,1.73696,1151800004.0
2006-03-08 05:00:00,1.73698,1.73776,1.73671,1.73714,1167300000.0
2006-03-08 05:30:00,1.73715,1.73784,1.73681,1.73684,1438500003.0
2006-03-08 06:00:00,1.73682,1.73758,1.73667,1.73717,1729000000.0
2006-03-08 06:30:00,1.73719,1.7373,1.73653,1.73677,1291000000.0
2006-03-08 07:00:00,1.73691,1.73719,1.73674,1.73705,1293999993.0
2006-03-08 07:30:00,1.73702,1.73724,1.73648,1.73695,1840599998.0
2006-03-08 08:00:00,1.73693,1.73723,1.73637,1.7364,1710599999.0
2006-03-08 08:30:00,1.73638,1.73697,1.73586,1.7364,1621369999.0
2006-03-08 09:00:00,1.73638,1.73926,1.73623,1.73899,2222170002.0
2006-03-08 09:30:00,1.7389,1.74109,1.73883,1.74109,1975400000.0
2006-03-08 10:00:00,1.74097,1.74151,1.73898,1.73965,1596199993.0
2006-03-08 10:30:00,1.73961,1.73972,1.73753,1.73795,1861346992.0
2006-03-08 11:00:00,1.73793,1.7385,1.73745,1.7384,1839699994.0
2006-03-08 11:30:00,1.73846,1.73985,1.73775,1.73852,2210349987.0
2006-03-08 12:00:00,1.73847,1.74059,1.73828,1.73897,2066099994.0
2006-03-08 12:30:00,1.73895,1.73946,1.73743,1.73918,2005899998.0
2006-03-08 13:00:00,1.73916,1.74002,1.73894,1.73938,1752300002.0
2006-03-08 13:30:00,1.73935,1.73958,1.73767,1.73777,2032150002.0
2006-03-08 14:00:00,1.73784,1.73917,1.73784,1.73866,1884920006.0
2006-03-08 14:30:00,1.73865,1.73869,1.73757,1.7378,1974299999.0
2006-03-08 15:00:00,1.73782,1.7379,1.73617,1.73701,1871400003.0
2006-03-08 15:30:00,1.73702,1.73751,1.73482,1.7352,2008500005.0
2006-03-08 16:00:00,1.73509,1.73617,1.73435,1.73614,1791149995.0
2006-03-08 16:30:00,1.73611,1.7364,1.735,1.73518,2068899995.0
2006-03-08 17:00:00,1.73508,1.73777,1.73455,1.73593,1615500001.0
2006-03-08 17:30:00,1.73579,1.73613,1.73487,1.73527,1820646994.0
2006-03-08 18:00:00,1.73524,1.73589,1.73428,1.73565,22843416960.0
2006-03-08 18:30:00,1.73556,1.73579,1.7348,1.73555,10791300014.0
2006-03-08 19:00:00,1.73552,1.73668,1.73533,1.73589,9569486979.0
2006-03-08 19:30:00,1.73587,1.73676,1.73552,1.73653,8106999993.0
2006-03-08 20:00:00,1.7365,1.7366,1.73543,1.73561,6230349999.0
2006-03-08 20:30:00,1.73562,1.73665,1.73558,1.73657,9415449979.0
2006-03-08 21:00:00,1.7366,1.73691,1.73628,1.73675,4844950001.0
2006-03-08 21:30:00,1.73677,1.73739,1.7365,1.73655,3856649996.0
2006-03-08 22:00:00,1.73651,1.73702,1.73639,1.73684,3525599985.0
2006-03-08 22:30:00,1.7369,1.73699,1.73628,1.73676,2254700008.0
2006-03-08 23:00:00,1.73676,1.73837,1.73668,1.73821,1786299998.0
2006-03-08 23:30:00,1.73817,1.73865,1.73739,1.73865,1192646990.0
2006-03-09 00:00:00,1.73862,1.73865,1.73746,1.73785,2214346991.0
2006-03-09 00:30:00,1.73785,1.73805,1.73759,1.7379,1157699999.0
2006-03-09 01:00:00,1.73783,1.73797,1.73651,1.73704,1325050003.0
2006-03-09 01:30:00,1.73707,1.73743,1.73593,1.7362,1371500005.0
2006-03-09 02:00:00,1.73625,1.73768,1.73612,1.73745,1526400008.0
2006-03-09 02:30:00,1.73752,1.73795,1.73731,1.73737,1611300004.0
2006-03-09 03:00:00,1.73735,1.7375,1.736,1.73625,1438799995.0
2006-03-09 03:30:00,1.73628,1.73705,1.73614,1.73698,1507600001.0
2006-03-09 04:00:00,1.73698,1.7371,1.73649,1.73685,1753470002.0
2006-03-09 04:30:00,1.73682,1.73714,1.73663,1.73672,1154649990.0
2006-03-09 05:00:00,1.73675,1.73697,1.73559,1.736,1233300005.0
2006-03-09 05:30:00,1.73594,1.73608,1.7351,1.73559,1654899995.0
2006-03-09 06:00:00,1.73567,1.73686,1.73539,1.73677,1708099991.0
2006-03-09 06:30:00,1.7367,1.73752,1.73602,1.73752,1427900003.0
2006-03-09 07:00:00,1.7379,1.73804,1.73664,1.73668,1866600007.0
2006-03-09 07:30:00,1.73682,1.73738,1.73556,1.73571,1526599990.0
2006-03-09 08:00:00,1.73578,1.73611,1.73439,1.73551,1904200003.0
2006-03-09 08:30:00,1.73565,1.73734,1.73549,1.7369,1710900005.0
2006-03-09 09:00:00,1.7369,1.73725,1.73662,1.73707,1530550003.0
2006-03-09 09:30:00,1.73694,1.73768,1.73595,1.73737,1842150000.0
2006-03-09 10:00:00,1.73727,1.73783,1.73706,1.73743,1725900002.0
2006-03-09 10:30:00,1.7375,1.7376,1.73602,1.73668,1912599990.0
2006-03-09 11:00:00,1.73659,1.73698,1.73614,1.73695,1810749995.0
2006-03-09 11:30:00,1.73704,1.73819,1.73677,1.73705,2110499985.0
2006-03-09 12:00:00,1.73707,1.73952,1.73633,1.73949,1686599993.0
2006-03-09 12:30:00,1.73952,1.7404,1.73813,1.73837,1924599991.0
2006-03-09 13:00:00,1.73848,1.73968,1.73845,1.73908,2167199996.0
2006-03-09 13:30:00,1.7391,1.73945,1.73786,1.73786,1827046990.0
2006-03-09 14:00:00,1.73791,1.73895,1.7379,1.7389,1549099997.0
2006-03-09 14:30:00,1.73895,1.73897,1.73734,1.73799,1675400003.0
2006-03-09 15:00:00,1.73805,1.73839,1.73739,1.73743,2272350000.0
2006-03-09 15:30:00,1.73712,1.74092,1.73701,1.73854,2089100002.0
2006-03-09 16:00:00,1.73868,1.73917,1.73724,1.73873,1931200000.0
2006-03-09 16:30:00,1.7387,1.73924,1.73819,1.73838,2159500004.0
2006-03-09 17:00:00,1.73818,1.73838,1.73689,1.73697,1763499992.0
2006-03-09 17:30:00,1.73697,1.73773,1.73681,1.737,1498300002.0
2006-03-09 18:00:00,1.73699,1.73735,1.73573,1.73696,23440543961.0
2006-03-09 18:30:00,1.737,1.73753,1.7356,1.7361,10281096995.0
2006-03-09 19:00:00,1.73622,1.73638,1.73563,1.7359,9099769999.0
2006-03-09 19:30:00,1.73588,1.73643,1.73521,1.73545,7826696982.0
2006-03-09 20:00:00,1.73539,1.7358,1.7349,1.73519,6612320000.0
2006-03-09 20:30:00,1.7352,1.73601,1.73504,1.73588,9177700015.0
2006-03-09 21:00:00,1.73592,1.73663,1.73556,1.73568,4827099997.0
2006-03-09 21:30:00,1.73562,1.73613,1.73499,1.73547,3834500007.0
2006-03-09 22:00:00,1.7355,1.73565,1.73515,1.73553,3479139999.0
2006-03-09 22:30:00,1.73555,1.73618,1.73538,1.73595,2053199996.0
2006-03-09 23:00:00,1.7359,1.73646,1.73575,1.73632,1378999991.0
2006-03-09 23:30:00,1.73635,1.73654,1.73504,1.73525,1118799998.0
2006-03-10 00:00:00,1.73523,1.73573,1.73491,1.73525,2464999999.0
2006-03-10 00:30:00,1.73521,1.73613,1.73508,1.7357,1511999993.0
2006-03-10 01:00:00,1.73561,1.73583,1.73538,1.73558,1368449992.0
2006-03-10 01:30:00,1.73565,1.73581,1.73507,1.73522,1471969993.0
2006-03-10 02:00:00,1.73523,1.73568,1.73476,1.73492,1701200000.0
2006-03-10 02:30:00,1.73486,1.73535,1.73461,1.73505,1646999994.0
2006-03-10 03:00:00,1.73508,1.73559,1.73464,1.73528,1473100004.0
2006-03-10 03:30:00,1.73525,1.73554,1.73501,1.73538,1158300005.0
2006-03-10 04:00:00,1.73535,1.73569,1.7352,1.73553,1521999998.0
2006-03-10 04:30:00,1.73549,1.73586,1.7351,1.73575,1144800005.0
2006-03-10 05:00:00,1.73586,1.73592,1.73528,1.73543,1183199993.0
2006-03-10 05:30:00,1.73543,1.73557,1.73515,1.7355,1329500002.0
2006-03-10 06:00:00,1.73555,1.7356,1.73503,1.73515,1715400006.0
2006-03-10 06:30:00,1.73507,1.73531,1.73491,1.7351,1517046990.0
2006-03-10 07:00:00,1.7351,1.73534,1.73468,1.73495,1519399995.0
2006-03-10 07:30:00,1.73499,1.73553,1.73488,1.73523,1408700004.0
2006-03-10 08:00:00,1.73525,1.73543,1.73473,1.73528,1619100001.0
2006-03-10 08:30:00,1.73528,1.73652,1.73492,1.73631,1816999996.0
2006-03-10 09:00:00,1.73632,1.73678,1.73533,1.7367,1746069991.0
2006-03-10 09:30:00,1.7366,1.73725,1.73624,1.73674,1971399996.0
2006-03-10 10:00:00,1.73677,1.7371,1.73633,1.73633,1815700005.0
2006-03-10 10:30:00,1.73627,1.73926,1.73612,1.73892,2023770001.0
2006-03-10 11:00:00,1.73897,1.73951,1.73863,1.73905,1790250000.0
2006-03-10 11:30:00,1.739,1.73905,1.73765,1.73852,1937199997.0
2006-03-10 12:00:00,1.73853,1.73912,1.73804,1.73834,2042300005.0
2006-03-10 12:30:00,1.73827,1.73831,1.73649,1.73713,1835900004.0
2006-03-10 13:00:00,1.73722,1.73722,1.7358,1.73615,2197400003.0
2006-03-10 13:30:00,1.73614,1.73693,1.73604,1.73627,1951146987.0
2006-03-10 14:00:00,1.73627,1.73729,1.73604,1.73641,1936900000.0
2006-03-10 14:30:00,1.7365,1.73688,1.73635,1.73665,1882049999.0
2006-03-10 15:00:00,1.73663,1.73738,1.73618,1.73701,1986299999.0
2006-03-10 15:30:00,1.7355,1.7355,1.72919,1.73155,2127469997.0
2006-03-10 16:00:00,1.73146,1.73146,1.72369,1.72392,2060099989.0
2006-03-10 16:30:00,1.72411,1.72597,1.72394,1.72568,2000200000.0
2006-03-10 17:00:00,1.7255,1.72637,1.72335,1.72346,2133400001.0
2006-03-10 17:30:00,1.7233,1.72565,1.72305,1.72563,1854397001.0
2006-03-10 18:00:00,1.72567,1.72661,1.72535,1.72605,22102889989.0
2006-03-10 18:30:00,1.72613,1.72686,1.7242,1.72519,10491650001.0
2006-03-10 19:00:00,1.72515,1.72565,1.72514,1.7255,8978969999.0
2006-03-10 19:30:00,1.72547,1.72623,1.72512,1.72555,8340349968.0
2006-03-10 20:00:00,1.72548,1.72551,1.72412,1.72412,6504699980.0
2006-03-10 20:30:00,1.72413,1.72497,1.72403,1.72457,9527469975.0
2006-03-10 21:00:00,1.7246,1.72604,1.72367,1.72552,5470900011.0
2006-03-10 21:30:00,1.72557,1.7266,1.72557,1.72597,3690799999.0
2006-03-10 22:00:00,1.72597,1.72748,1.72569,1.72745,3162800002.0
2006-03-10 22:30:00,1.72745,1.72745,1.72613,1.72635,2104999999.0
2006-03-10 23:00:00,1.7263,1.72698,1.72615,1.72661,1400399995.0
2006-03-10 23:30:00,1.72664,1.72697,1.72547,1.7258,1295499998.0
2006-03-13 00:00:00,1.7259,1.7269,1.7258,1.7264,1780000020.0
2006-03-13 00:30:00,1.7266,1.7276,1.7264,1.7274,2047000023.0
2006-03-13 01:00:00,1.7275,1.7279,1.7274,1.7278,1869000021.0
2006-03-13 01:30:00,1.7276,1.7278,1.727,1.7274,1513000017.0
2006-03-13 02:00:00,1.72713,1.72765,1.72713,1.72765,1505899998.0
2006-03-13 02:30:00,1.72758,1.72763,1.72694,1.72708,1709000004.0
2006-03-13 03:00:00,1.72714,1.72773,1.72639,1.72639,1523569998.0
2006-03-13 03:30:00,1.7264,1.72676,1.72553,1.72663,2152999992.0
2006-03-13 04:00:00,1.7267,1.7272,1.72538,1.72646,1822249999.0
2006-03-13 04:30:00,1.72638,1.72705,1.72578,1.72673,1388950004.0
2006-03-13 05:00:00,1.72671,1.72709,1.72604,1.7263,1327499999.0
2006-03-13 05:30:00,1.7263,1.72674,1.72614,1.72658,1365899994.0
2006-03-13 06:00:00,1.72663,1.72668,1.72624,1.72648,1623099999.0
2006-03-13 06:30:00,1.7265,1.72704,1.72633,1.72633,1301400005.0
2006-03-13 07:00:00,1.72645,1.72685,1.72635,1.72643,1704800005.0
2006-03-13 07:30:00,1.72643,1.72717,1.72634,1.72665,1657300002.0
2006-03-13 08:00:00,1.72658,1.72737,1.7264,1.72737,1780799999.0
2006-03-13 08:30:00,1.72744,1.72755,1.72661,1.72692,1861746988.0
2006-03-13 09:00:00,1.72691,1.72799,1.72681,1.72746,1654099996.0
2006-03-13 09:30:00,1.72738,1.72942,1.72738,1.72817,1782000002.0
2006-03-13 10:00:00,1.7282,1.72903,1.72629,1.72671,1860400006.0
2006-03-13 10:30:00,1.72665,1.72678,1.72273,1.72359,2069450006.0
2006-03-13 11:00:00,1.72348,1.72506,1.7232,1.72485,2032800005.0
2006-03-13 11:30:00,1.72482,1.7258,1.72449,1.7258,2170649997.0
2006-03-13 12:00:00,1.72565,1.72578,1.72504,1.72565,1940549996.0
2006-03-13 12:30:00,1.72562,1.7269,1.72555,1.72664,2146100000.0
2006-03-13 13:00:00,1.72667,1.72718,1.72653,1.72661,1804899996.0
2006-03-13 13:30:00,1.72659,1.72713,1.72606,1.72606,2082900009.0
2006-03-13 14:00:00,1.72606,1.72725,1.72606,1.72645,1625149994.0
2006-03-13 14:30:00,1.72651,1.72705,1.72585,1.72699,1877949998.0
2006-03-13 15:00:00,1.7269,1.7282,1.72642,1.72808,1966970004.0
2006-03-13 15:30:00,1.72803,1.72815,1.72605,1.72605,1963599994.0
2006-03-13 16:00:00,1.72589,1.72682,1.72531,1.72612,1856449997.0
2006-03-13 16:30:00,1.72605,1.72676,1.72576,1.72665,1996799997.0
2006-03-13 17:00:00,1.72648,1.73023,1.72647,1.73003,1928600001.0
2006-03-13 17:30:00,1.72989,1.73051,1.72877,1.72894,1695470006.0
2006-03-13 18:00:00,1.72888,1.73147,1.72887,1.73146,22446046966.0
2006-03-13 18:30:00,1.73154,1.73228,1.73006,1.73054,10837269990.0
2006-03-13 19:00:00,1.73065,1.73106,1.72877,1.73021,9710569991.0
2006-03-13 19:30:00,1.73016,1.73094,1.72958,1.72963,7877586991.0
2006-03-13 20:00:00,1.7296,1.73056,1.72931,1.7304,6316349993.0
2006-03-13 20:30:00,1.73041,1.73115,1.73002,1.7309,9275846978.0
2006-03-13 21:00:00,1.73093,1.73243,1.73065,1.7322,5367949992.0
2006-03-13 21:30:00,1.73205,1.73297,1.73133,1.73269,3818050000.0
2006-03-13 22:00:00,1.7327,1.73305,1.73151,1.7328,3540449990.0
2006-03-13 22:30:00,1.7328,1.73292,1.73196,1.7322,2453200004.0
2006-03-13 23:00:00,1.73198,1.73253,1.73172,1.73242,1549049996.0
2006-03-13 23:30:00,1.7324,1.73305,1.73236,1.73245,1020400000.0
2006-03-14 00:00:00,1.73243,1.7335,1.73223,1.73345,2434799983.0
2006-03-14 00:30:00,1.73345,1.73355,1.73314,1.7333,1163199999.0
2006-03-14 01:00:00,1.73328,1.73572,1.73276,1.7357,1459600002.0
2006-03-14 01:30:00,1.73573,1.73689,1.73505,1.73532,1608200002.0
2006-03-14 02:00:00,1.73534,1.73551,1.73467,1.73491,1855546987.0
2006-03-14 02:30:00,1.73487,1.73707,1.73471,1.73661,1781799998.0
2006-03-14 03:00:00,1.73664,1.73668,1.73373,1.73427,1761600004.0
2006-03-14 03:30:00,1.73439,1.7348,1.73405,1.73436,1411099997.0
2006-03-14 04:00:00,1.73427,1.73493,1.73392,1.73435,1978199996.0
2006-03-14 04:30:00,1.73436,1.73447,1.73384,1.73415,1270399998.0
2006-03-14 05:00:00,1.73415,1.73507,1.7341,1.73481,1512600001.0
2006-03-14 05:30:00,1.73482,1.73516,1.73418,1.73461,1489799998.0
2006-03-14 06:00:00,1.73467,1.73572,1.7346,1.73572,1730449996.0
2006-03-14 06:30:00,1.73572,1.73589,1.73495,1.73536,1188299995.0
2006-03-14 07:00:00,1.73555,1.7362,1.73525,1.73594,1458199989.0
2006-03-14 07:30:00,1.73594,1.73622,1.73566,1.73595,1246599997.0
2006-03-14 08:00:00,1.73573,1.73579,1.73409,1.73413,1696000001.0
2006-03-14 08:30:00,1.73418,1.73487,1.73383,1.73407,1706100003.0
2006-03-14 09:00:00,1.73423,1.73568,1.7341,1.73518,1923299998.0
2006-03-14 09:30:00,1.73508,1.73515,1.73383,1.73407,1775400000.0
2006-03-14 10:00:00,1.73397,1.7356,1.73386,1.73525,1913349991.0
2006-03-14 10:30:00,1.7354,1.73578,1.73516,1.73565,1968700000.0
2006-03-14 11:00:00,1.73562,1.73671,1.73509,1.73659,1856000001.0
2006-03-14 11:30:00,1.7365,1.7367,1.73473,1.73498,2093300005.0
2006-03-14 12:00:00,1.73488,1.73603,1.73387,1.7352,1760099994.0
2006-03-14 12:30:00,1.73528,1.73625,1.73497,1.73543,1829249999.0
2006-03-14 13:00:00,1.73558,1.736,1.73427,1.7359,1759446991.0
2006-03-14 13:30:00,1.73586,1.73592,1.73436,1.73472,1765749993.0
2006-03-14 14:00:00,1.73477,1.73544,1.73431,1.7354,1809700008.0
2006-03-14 14:30:00,1.73544,1.73584,1.73518,1.73563,1931849997.0
2006-03-14 15:00:00,1.73567,1.73705,1.73502,1.73655,2084300001.0
2006-03-14 15:30:00,1.73688,1.73761,1.73534,1.73595,2005699992.0
2006-03-14 16:00:00,1.73599,1.73777,1.73585,1.73727,1893600002.0
2006-03-14 16:30:00,1.7372,1.74143,1.73638,1.74143,1894649998.0
2006-03-14 17:00:00,1.74142,1.7447,1.74141,1.7447,1981650001.0
2006-03-14 17:30:00,1.74457,1.74632,1.74367,1.74514,2020699988.0
2006-03-14 18:00:00,1.74493,1.74697,1.74439,1.74676,22704993991.0
2006-03-14 18:30:00,1.74674,1.74798,1.74613,1.74753,10649016987.0
2006-03-14 19:00:00,1.74765,1.74819,1.74686,1.74693,9318350000.0
2006-03-14 19:30:00,1.74686,1.74743,1.74554,1.746,7777599988.0
2006-03-14 20:00:00,1.74602,1.74759,1.74602,1.7472,6376196996.0
2006-03-14 20:30:00,1.7472,1.74728,1.74612,1.7462,9776449979.0
2006-03-14 21:00:00,1.74623,1.7477,1.74622,1.74699,4679300000.0
2006-03-14 21:30:00,1.74682,1.74724,1.74591,1.74595,3904999995.0
2006-03-14 22:00:00,1.74597,1.74678,1.74594,1.74618,3580399996.0
2006-03-14 22:30:00,1.7462,1.74661,1.74544,1.74573,2212099999.0
2006-03-14 23:00:00,1.74564,1.74632,1.74537,1.74622,1571600006.0
2006-03-14 23:30:00,1.74622,1.74637,1.7458,1.74595,1238499992.0
2006-03-15 00:00:00,1.74593,1.74631,1.74543,1.74608,2261999995.0
2006-03-15 00:30:00,1.74595,1.74597,1.74515,1.74542,1524499999.0
2006-03-15 01:00:00,1.74541,1.74696,1.74541,1.74662,1536800006.0
2006-03-15 01:30:00,1.7467,1.74678,1.74608,1.7464,1298746991.0
2006-03-15 02:00:00,1.74642,1.74662,1.74572,1.74589,1669000002.0
2006-03-15 02:30:00,1.7458,1.74585,1.74525,1.74547,1491799997.0
2006-03-15 03:00:00,1.74554,1.74694,1.74488,1.74634,1580449999.0
2006-03-15 03:30:00,1.74639,1.74642,1.74567,1.74615,1540599997.0
2006-03-15 04:00:00,1.74608,1.74667,1.74576,1.74633,1550700006.0
2006-03-15 04:30:00,1.74635,1.74665,1.7455,1.74572,1128200007.0
2006-03-15 05:00:00,1.74558,1.74595,1.7454,1.7459,1449400004.0
2006-03-15 05:30:00,1.74592,1.74694,1.74587,1.7467,1522100004.0
2006-03-15 06:00:00,1.74675,1.74702,1.74605,1.74634,1516399997.0
2006-03-15 06:30:00,1.7463,1.74643,1.7456,1.7456,1319920002.0
2006-03-15 07:00:00,1.74578,1.74634,1.7457,1.74634,1357899997.0
2006-03-15 07:30:00,1.74637,1.74682,1.74612,1.74657,1743400004.0
2006-03-15 08:00:00,1.74658,1.7468,1.74643,1.74649,1525299999.0
2006-03-15 08:30:00,1.74638,1.74647,1.74581,1.74609,1303449995.0
2006-03-15 09:00:00,1.74604,1.74629,1.74521,1.74525,1713799998.0
2006-03-15 09:30:00,1.74518,1.74651,1.74517,1.7453,1709300001.0
2006-03-15 10:00:00,1.74521,1.74676,1.74499,1.7467,1709899994.0
2006-03-15 10:30:00,1.74678,1.74763,1.74552,1.74552,1902100004.0
2006-03-15 11:00:00,1.74547,1.74582,1.74513,1.7453,2035899995.0
2006-03-15 11:30:00,1.745,1.745,1.74213,1.7424,2148849989.0
2006-03-15 12:00:00,1.74241,1.74412,1.74186,1.74393,1696300002.0
2006-03-15 12:30:00,1.74398,1.74533,1.74387,1.74502,1828547001.0
2006-03-15 13:00:00,1.745,1.74532,1.7443,1.74478,1893899998.0
2006-03-15 13:30:00,1.74471,1.74544,1.74471,1.74541,1856400002.0
2006-03-15 14:00:00,1.74544,1.7455,1.74506,1.7453,1744799999.0
2006-03-15 14:30:00,1.74527,1.7462,1.74489,1.74568,1630449994.0
2006-03-15 15:00:00,1.74572,1.7458,1.74481,1.74576,1979100001.0
2006-03-15 15:30:00,1.74472,1.74548,1.74286,1.74361,2148700002.0
2006-03-15 16:00:00,1.74398,1.74903,1.74386,1.7484,1910549998.0
2006-03-15 16:30:00,1.74835,1.74914,1.74524,1.7471,1795300005.0
2006-03-15 17:00:00,1.74697,1.74826,1.74633,1.74707,1711399999.0
2006-03-15 17:30:00,1.74697,1.74697,1.74419,1.74467,1964799994.0
2006-03-15 18:00:00,1.74467,1.74634,1.74467,1.74517,23277169981.0
2006-03-15 18:30:00,1.74519,1.74618,1.74503,1.74563,10657866990.0
2006-03-15 19:00:00,1.74569,1.74637,1.7454,1.7457,9900669990.0
2006-03-15 19:30:00,1.74565,1.74599,1.74529,1.74543,7884120010.0
2006-03-15 20:00:00,1.7454,1.7465,1.74534,1.74637,6380649999.0
2006-03-15 20:30:00,1.74648,1.74705,1.74603,1.74643,9868099981.0
2006-03-15 21:00:00,1.74635,1.74879,1.74635,1.74875,5370450004.0
2006-03-15 21:30:00,1.7487,1.74883,1.74709,1.74874,3861670004.0
2006-03-15 22:00:00,1.74878,1.7488,1.74793,1.74816,3465199998.0
2006-03-15 22:30:00,1.74817,1.74831,1.747,1.74745,2080770001.0
2006-03-15 23:00:00,1.7474,1.74756,1.74695,1.74713,1554999997.0
2006-03-15 23:30:00,1.74713,1.74778,1.74705,1.74768,1071999997.0
2006-03-16 00:00:00,1.74763,1.7481,1.74731,1.74775,2262249998.0
2006-03-16 00:30:00,1.74779,1.74779,1.74725,1.7474,1143899995.0
2006-03-16 01:00:00,1.74735,1.74769,1.74732,1.7474,1426049991.0
2006-03-16 01:30:00,1.74741,1.74741,1.74648,1.74702,1237299996.0
2006-03-16 02:00:00,1.74703,1.74851,1.747,1.74763,1657699999.0
2006-03-16 02:30:00,1.74757,1.74824,1.74753,1.74785,1536549997.0
2006-03-16 03:00:00,1.74792,1.74799,1.74651,1.74675,1720900002.0
2006-03-16 03:30:00,1.74685,1.74732,1.74632,1.74632,1378100008.0
2006-03-16 04:00:00,1.74613,1.7469,1.746,1.74663,1810700010.0
2006-03-16 04:30:00,1.7466,1.7474,1.74648,1.74693,1609099997.0
2006-03-16 05:00:00,1.74692,1.74721,1.74684,1.747,1395699995.0
2006-03-16 05:30:00,1.74699,1.74717,1.74643,1.74681,1532100010.0
2006-03-16 06:00:00,1.74682,1.74682,1.7459,1.74604,1429999998.0
2006-03-16 06:30:00,1.74597,1.746,1.74444,1.7449,1544799998.0
2006-03-16 07:00:00,1.74507,1.7457,1.74498,1.74556,1696999996.0
2006-03-16 07:30:00,1.74565,1.74595,1.74444,1.74457,1780499997.0
2006-03-16 08:00:00,1.74447,1.7454,1.74435,1.74508,1734069999.0
2006-03-16 08:30:00,1.74502,1.74558,1.74409,1.74512,1561000006.0
2006-03-16 09:00:00,1.7451,1.74561,1.74428,1.74511,1875800005.0
2006-03-16 09:30:00,1.74499,1.74765,1.74401,1.74751,1871500005.0
2006-03-16 10:00:00,1.74745,1.74844,1.74697,1.74722,1781800001.0
2006-03-16 10:30:00,1.7473,1.7484,1.74722,1.7484,1773950002.0
2006-03-16 11:00:00,1.74847,1.74918,1.748,1.74881,2115900004.0
2006-03-16 11:30:00,1.74898,1.74935,1.74646,1.74692,2135370001.0
2006-03-16 12:00:00,1.74689,1.74871,1.74652,1.74833,1806546987.0
2006-03-16 12:30:00,1.74826,1.74838,1.74571,1.74609,1926400002.0
2006-03-16 13:00:00,1.74622,1.74647,1.74536,1.74618,1768399998.0
2006-03-16 13:30:00,1.74621,1.747,1.74588,1.74612,1654400005.0
2006-03-16 14:00:00,1.7462,1.74625,1.74578,1.74622,1630800005.0
2006-03-16 14:30:00,1.74632,1.74694,1.74579,1.74689,1873900001.0
2006-03-16 15:00:00,1.7469,1.74722,1.74596,1.74603,1910449993.0
2006-03-16 15:30:00,1.74658,1.75256,1.74658,1.75215,2144550007.0
2006-03-16 16:00:00,1.75216,1.75283,1.75121,1.75147,2010569992.0
2006-03-16 16:30:00,1.75137,1.75357,1.75104,1.75278,1762799994.0
2006-03-16 17:00:00,1.75259,1.7554,1.75252,1.75415,1925100011.0
2006-03-16 17:30:00,1.75403,1.75483,1.75312,1.75444,1702839994.0
2006-03-16 18:00:00,1.75431,1.75654,1.75369,1.75438,22460266969.0
2006-03-16 18:30:00,1.75437,1.75556,1.75411,1.75478,10455299999.0
2006-03-16 19:00:00,1.7549,1.75785,1.75485,1.75752,9384549994.0
2006-03-16 19:30:00,1.75753,1.75941,1.75642,1.75679,8021919990.0
2006-03-16 20:00:00,1.75682,1.75804,1.75655,1.75742,6738019983.0
2006-03-16 20:30:00,1.75745,1.75782,1.75663,1.75698,9327350002.0
2006-03-16 21:00:00,1.75702,1.75818,1.75695,1.75732,5581799998.0
2006-03-16 21:30:00,1.75711,1.75766,1.7568,1.75753,3950899996.0
2006-03-16 22:00:00,1.75757,1.75757,1.75609,1.75615,3600750000.0
2006-03-16 22:30:00,1.75616,1.75712,1.75598,1.75683,2212299998.0
2006-03-16 23:00:00,1.75665,1.75762,1.75662,1.75734,1432816995.0
2006-03-16 23:30:00,1.75734,1.75755,1.7568,1.75705,1280600000.0
2006-03-17 00:00:00,1.75703,1.7572,1.75648,1.75705,2164500000.0
2006-03-17 00:30:00,1.75698,1.75698,1.75604,1.7564,1477199995.0
2006-03-17 01:00:00,1.75638,1.75675,1.756,1.7561,1448100004.0
2006-03-17 01:30:00,1.75615,1.75638,1.75578,1.7563,1421100001.0
2006-03-17 02:00:00,1.75632,1.75677,1.75601,1.75613,1502999998.0
2006-03-17 02:30:00,1.75614,1.75684,1.75604,1.75632,1513499997.0
2006-03-17 03:00:00,1.7563,1.75647,1.75554,1.75606,1660000001.0
2006-03-17 03:30:00,1.75611,1.75611,1.75517,1.75527,1612049999.0
2006-03-17 04:00:00,1.75518,1.75602,1.7543,1.75443,1840399995.0
2006-03-17 04:30:00,1.75432,1.75471,1.75384,1.75426,1371300006.0
2006-03-17 05:00:00,1.75437,1.75523,1.7538,1.75498,1189399999.0
2006-03-17 05:30:00,1.755,1.75609,1.75479,1.756,1465099995.0
2006-03-17 06:00:00,1.75603,1.75623,1.75566,1.75585,1610400011.0
2006-03-17 06:30:00,1.7558,1.75591,1.75533,1.75576,1124850001.0
2006-03-17 07:00:00,1.75588,1.75632,1.75544,1.75617,1554600000.0
2006-03-17 07:30:00,1.75617,1.75617,1.75527,1.7555,1417799999.0
2006-03-17 08:00:00,1.75543,1.75567,1.75511,1.75547,1710399995.0
2006-03-17 08:30:00,1.75552,1.75625,1.75495,1.75499,1820170003.0
2006-03-17 09:00:00,1.75495,1.75535,1.75315,1.75333,1571739996.0
2006-03-17 09:30:00,1.75323,1.75382,1.75295,1.7534,1658270001.0
2006-03-17 10:00:00,1.75332,1.75485,1.7529,1.75445,1882070000.0
2006-03-17 10:30:00,1.75455,1.75559,1.75359,1.75482,1744346987.0
2006-03-17 11:00:00,1.75489,1.75523,1.75396,1.75441,1953570000.0
2006-03-17 11:30:00,1.75448,1.75716,1.75448,1.75625,2109499993.0
2006-03-17 12:00:00,1.75627,1.75638,1.75471,1.75538,2029500004.0
2006-03-17 12:30:00,1.75545,1.75577,1.75515,1.75537,1856899996.0
2006-03-17 13:00:00,1.75536,1.75544,1.75369,1.75423,2148200000.0
2006-03-17 13:30:00,1.7542,1.75537,1.75391,1.75519,2124199992.0
2006-03-17 14:00:00,1.75523,1.75542,1.75367,1.75405,1703299998.0
2006-03-17 14:30:00,1.75408,1.75469,1.75232,1.75429,1809050001.0
2006-03-17 15:00:00,1.75427,1.75607,1.75391,1.75583,1931699996.0
2006-03-17 15:30:00,1.75587,1.75655,1.75513,1.75548,1748000001.0
2006-03-17 16:00:00,1.75549,1.75572,1.75391,1.7554,2015949993.0
2006-03-17 16:30:00,1.75525,1.75539,1.75253,1.75324,1996699994.0
2006-03-17 17:00:00,1.75316,1.75338,1.75106,1.75338,1899099995.0
2006-03-17 17:30:00,1.75361,1.75453,1.7531,1.75311,1749350003.0
2006-03-17 18:00:00,1.75321,1.75545,1.75316,1.75543,22766249966.0
2006-03-17 18:30:00,1.75545,1.75672,1.75481,1.75623,10746896987.0
2006-03-17 19:00:00,1.75622,1.75737,1.75511,1.75542,9328000002.0
2006-03-17 19:30:00,1.75537,1.75685,1.75466,1.75535,7449900001.0
2006-03-17 20:00:00,1.75532,1.75633,1.75526,1.75601,6430799995.0
2006-03-17 20:30:00,1.756,1.75655,1.75563,1.75625,9488800012.0
2006-03-17 21:00:00,1.7563,1.75708,1.75579,1.7566,4651419997.0
2006-03-17 21:30:00,1.7566,1.75695,1.75599,1.75682,3874300001.0
2006-03-17 22:00:00,1.75687,1.75755,1.75633,1.7569,3196599993.0
2006-03-17 22:30:00,1.75685,1.75712,1.75642,1.75646,2389999999.0
2006-03-17 23:00:00,1.75634,1.7565,1.75594,1.75602,1385900001.0
2006-03-17 23:30:00,1.75602,1.75665,1.7558,1.75615,1087799999.0
2006-03-20 00:00:00,1.7555,1.7567,1.7553,1.7559,1666600000.0
2006-03-20 00:30:00,1.7558,1.756,1.7546,1.755,1602500000.0
2006-03-20 01:00:00,1.7549,1.7558,1.7546,1.755,1602500000.0
2006-03-20 01:30:00,1.7549,1.7553,1.7544,1.7545,1474300000.0
2006-03-20 02:00:00,1.75471,1.75548,1.75439,1.75488,1593499997.0
2006-03-20 02:30:00,1.75476,1.75501,1.75416,1.75423,1613750002.0
2006-03-20 03:00:00,1.75429,1.7549,1.75425,1.75477,1459399999.0
2006-03-20 03:30:00,1.75487,1.75487,1.7537,1.75372,1581800001.0
2006-03-20 04:00:00,1.75365,1.75378,1.75304,1.75355,1583419998.0
2006-03-20 04:30:00,1.75354,1.75373,1.75338,1.75349,1303500005.0
2006-03-20 05:00:00,1.75346,1.75481,1.75346,1.7547,1593500001.0
2006-03-20 05:30:00,1.75471,1.75531,1.75423,1.7544,1482100003.0
2006-03-20 06:00:00,1.7546,1.7546,1.75372,1.75397,1600250007.0
2006-03-20 06:30:00,1.75392,1.75447,1.75361,1.75428,1414200006.0
2006-03-20 07:00:00,1.75445,1.75445,1.75368,1.75437,1703600001.0
2006-03-20 07:30:00,1.75439,1.75487,1.75422,1.75452,1447200007.0
2006-03-20 08:00:00,1.75447,1.75494,1.75428,1.75465,1772550000.0
2006-03-20 08:30:00,1.75473,1.75516,1.75374,1.75376,1762399994.0
2006-03-20 09:00:00,1.75377,1.7567,1.75373,1.75614,2081200000.0
2006-03-20 09:30:00,1.75605,1.75834,1.75517,1.75829,1824950003.0
2006-03-20 10:00:00,1.75797,1.75798,1.75593,1.75666,1927299993.0
2006-03-20 10:30:00,1.75662,1.75758,1.75633,1.75746,1926299994.0
2006-03-20 11:00:00,1.75735,1.75849,1.75692,1.75782,1948799995.0
2006-03-20 11:30:00,1.75777,1.75796,1.75676,1.7568,2227800000.0
2006-03-20 12:00:00,1.75664,1.7573,1.75575,1.75683,1761470001.0
2006-03-20 12:30:00,1.75681,1.75705,1.75613,1.75636,1823100007.0
2006-03-20 13:00:00,1.75645,1.75753,1.75506,1.75687,1928799998.0
2006-03-20 13:30:00,1.75681,1.75689,1.75256,1.75256,1822049995.0
2006-03-20 14:00:00,1.75279,1.75433,1.75279,1.75409,1708000000.0
2006-03-20 14:30:00,1.75411,1.75551,1.754,1.75532,2009049986.0
2006-03-20 15:00:00,1.75528,1.75536,1.75415,1.75525,2070999996.0
2006-03-20 15:30:00,1.75518,1.75627,1.75415,1.7556,2007669996.0
2006-03-20 16:00:00,1.75534,1.75554,1.75445,1.75511,1978600003.0
2006-03-20 16:30:00,1.75493,1.75605,1.75375,1.75474,1864500003.0
2006-03-20 17:00:00,1.75468,1.75592,1.75401,1.75592,1947000007.0
2006-03-20 17:30:00,1.75592,1.75627,1.75452,1.75533,1672200000.0
2006-03-20 18:00:00,1.75528,1.75546,1.75424,1.75537,22171676972.0
2006-03-20 18:30:00,1.75534,1.75648,1.75483,1.75595,10580719996.0
2006-03-20 19:00:00,1.75597,1.75597,1.75462,1.7551,9503497012.0
2006-03-20 19:30:00,1.75504,1.75542,1.75374,1.75385,8167300010.0
2006-03-20 20:00:00,1.75379,1.75555,1.75331,1.75528,6603550001.0
2006-03-20 20:30:00,1.75532,1.75572,1.75489,1.75508,8725569963.0
2006-03-20 21:00:00,1.75504,1.7556,1.75498,1.75557,5014969991.0
2006-03-20 21:30:00,1.75556,1.7563,1.7545,1.75585,3888600006.0
2006-03-20 22:00:00,1.75593,1.75648,1.75585,1.75593,3024500001.0
2006-03-20 22:30:00,1.75594,1.75631,1.75586,1.75624,2262270009.0
2006-03-20 23:00:00,1.7562,1.75661,1.75605,1.75634,1379949997.0
2006-03-20 23:30:00,1.75637,1.75655,1.75602,1.75608,1044946986.0
2006-03-21 00:00:00,1.75603,1.75605,1.75468,1.75505,2236099991.0
2006-03-21 00:30:00,1.75505,1.75548,1.75498,1.7554,1377200001.0
2006-03-21 01:00:00,1.75541,1.75593,1.75478,1.755,1408600005.0
2006-03-21 01:30:00,1.75505,1.75515,1.75484,1.7551,1253900003.0
2006-03-21 02:00:00,1.75511,1.75512,1.75285,1.75301,1555100005.0
2006-03-21 02:30:00,1.75315,1.7539,1.7521,1.75365,1717269999.0
2006-03-21 03:00:00,1.75382,1.75418,1.75345,1.7537,1220899999.0
2006-03-21 03:30:00,1.75375,1.75434,1.75368,1.75431,1564999990.0
2006-03-21 04:00:00,1.75425,1.75431,1.75297,1.75306,1611000001.0
2006-03-21 04:30:00,1.75295,1.75328,1.75233,1.75238,1298000002.0
2006-03-21 05:00:00,1.75237,1.75336,1.75195,1.753,1553400003.0
2006-03-21 05:30:00,1.75302,1.75382,1.75289,1.75341,1432499997.0
2006-03-21 06:00:00,1.75346,1.75346,1.75175,1.75186,1701599996.0
2006-03-21 06:30:00,1.75203,1.75249,1.75168,1.7521,1658300005.0
2006-03-21 07:00:00,1.75225,1.75261,1.75207,1.75235,1309700002.0
2006-03-21 07:30:00,1.75235,1.75245,1.75192,1.75228,1295650000.0
2006-03-21 08:00:00,1.75223,1.75301,1.75175,1.75215,1579900001.0
2006-03-21 08:30:00,1.75227,1.75395,1.75217,1.75369,1971299995.0
2006-03-21 09:00:00,1.75367,1.75417,1.75187,1.7522,1770200006.0
2006-03-21 09:30:00,1.75217,1.75288,1.75052,1.75106,2026849995.0
2006-03-21 10:00:00,1.75093,1.75169,1.74786,1.74786,1850799996.0
2006-03-21 10:30:00,1.74783,1.74885,1.74751,1.74865,2075600001.0
2006-03-21 11:00:00,1.7487,1.74898,1.74622,1.74735,1989669990.0
2006-03-21 11:30:00,1.7473,1.74954,1.7464,1.74954,2034600005.0
2006-03-21 12:00:00,1.74955,1.74978,1.74853,1.74853,1885700000.0
2006-03-21 12:30:00,1.74852,1.74852,1.74718,1.74753,1896299998.0
2006-03-21 13:00:00,1.74745,1.74771,1.74641,1.74756,1971600009.0
2006-03-21 13:30:00,1.74751,1.7491,1.74751,1.74907,2106100002.0
2006-03-21 14:00:00,1.7491,1.74912,1.74772,1.74854,1588399995.0
2006-03-21 14:30:00,1.74855,1.7502,1.74831,1.74947,1862400008.0
2006-03-21 15:00:00,1.7495,1.75085,1.74908,1.75021,1974900007.0
2006-03-21 15:30:00,1.74921,1.75157,1.74791,1.74902,1833999999.0
2006-03-21 16:00:00,1.7492,1.74923,1.74746,1.74845,2017749997.0
2006-03-21 16:30:00,1.74828,1.74843,1.74675,1.74812,1599900000.0
2006-03-21 17:00:00,1.74802,1.74849,1.74584,1.74748,1892300003.0
2006-03-21 17:30:00,1.74752,1.74786,1.74598,1.74725,1854399995.0
2006-03-21 18:00:00,1.74723,1.74834,1.74643,1.74798,22805986971.0
2006-03-21 18:30:00,1.74796,1.74809,1.74491,1.74545,10782899981.0
2006-03-21 19:00:00,1.74548,1.74688,1.74531,1.74582,9167459982.0
2006-03-21 19:30:00,1.74583,1.74643,1.74532,1.74601,8148669984.0
2006-03-21 20:00:00,1.74601,1.74743,1.74601,1.74727,6450869992.0
2006-03-21 20:30:00,1.74736,1.74784,1.7465,1.74668,9250799990.0
2006-03-21 21:00:00,1.7467,1.74728,1.74621,1.74709,5177699986.0
2006-03-21 21:30:00,1.747,1.74781,1.74647,1.74757,4213949993.0
2006-03-21 22:00:00,1.74766,1.74779,1.74644,1.74675,3390300004.0
2006-03-21 22:30:00,1.7468,1.7471,1.74625,1.74637,2518699998.0
2006-03-21 23:00:00,1.74613,1.74731,1.74601,1.74707,1693570001.0
2006-03-21 23:30:00,1.74708,1.74747,1.7467,1.74745,1149500000.0
2006-03-22 00:00:00,1.74724,1.7476,1.7468,1.74745,2262549995.0
2006-03-22 00:30:00,1.74741,1.74842,1.7469,1.7484,1586499999.0
2006-03-22 01:00:00,1.74843,1.749,1.748,1.7481,1623469993.0
2006-03-22 01:30:00,1.74815,1.74916,1.74798,1.7487,1608399998.0
2006-03-22 02:00:00,1.74872,1.74875,1.74665,1.74712,1802000003.0
2006-03-22 02:30:00,1.7471,1.74733,1.74653,1.74689,1600300000.0
2006-03-22 03:00:00,1.74678,1.74678,1.74597,1.7463,1368650003.0
2006-03-22 03:30:00,1.74635,1.74688,1.7461,1.74648,1453700001.0
2006-03-22 04:00:00,1.74645,1.7466,1.74601,1.74647,1593899996.0
2006-03-22 04:30:00,1.74635,1.74712,1.7461,1.74703,1576449998.0
2006-03-22 05:00:00,1.74705,1.74788,1.74676,1.7476,1443999998.0
2006-03-22 05:30:00,1.74761,1.74778,1.74595,1.74648,1459999991.0
2006-03-22 06:00:00,1.74653,1.74705,1.74591,1.74601,1769199992.0
2006-03-22 06:30:00,1.7459,1.74726,1.74538,1.74702,1271099997.0
2006-03-22 07:00:00,1.74717,1.74735,1.74683,1.74735,1387199999.0
2006-03-22 07:30:00,1.74735,1.74735,1.74657,1.74683,1063893988.0
2006-03-22 08:00:00,1.7467,1.74735,1.74653,1.74707,1777800007.0
2006-03-22 08:30:00,1.74706,1.74786,1.74672,1.74712,1692100005.0
2006-03-22 09:00:00,1.7471,1.74811,1.74705,1.74786,1779499998.0
2006-03-22 09:30:00,1.74773,1.75044,1.74731,1.74974,2021399996.0
2006-03-22 10:00:00,1.74963,1.75,1.74859,1.74894,1882299994.0
2006-03-22 10:30:00,1.74888,1.74942,1.74854,1.74876,2194699997.0
2006-03-22 11:00:00,1.7487,1.74902,1.74808,1.74808,1897500008.0
2006-03-22 11:30:00,1.7481,1.74924,1.74808,1.74851,2201099998.0
2006-03-22 12:00:00,1.74841,1.74844,1.74627,1.74731,1911400002.0
2006-03-22 12:30:00,1.74723,1.74739,1.74564,1.74574,1720200003.0
2006-03-22 13:00:00,1.74561,1.74667,1.74508,1.74526,1683099998.0
2006-03-22 13:30:00,1.74524,1.74707,1.74524,1.74681,1860500006.0
2006-03-22 14:00:00,1.74674,1.7471,1.74614,1.74668,1849900005.0
2006-03-22 14:30:00,1.74677,1.74691,1.7454,1.74593,1817299991.0
2006-03-22 15:00:00,1.74596,1.74697,1.74516,1.74664,1688550001.0
2006-03-22 15:30:00,1.74672,1.74881,1.74672,1.748,2094199998.0
2006-03-22 16:00:00,1.74809,1.7495,1.74747,1.74933,1840400009.0
2006-03-22 16:30:00,1.74925,1.74968,1.74847,1.74892,1914300007.0
2006-03-22 17:00:00,1.74882,1.74947,1.74803,1.74917,2233299992.0
2006-03-22 17:30:00,1.74904,1.74913,1.74655,1.74655,1553249993.0
2006-03-22 18:00:00,1.74648,1.74863,1.74647,1.74756,22460689991.0
2006-03-22 18:30:00,1.74754,1.74897,1.74754,1.74797,10351600000.0
2006-03-22 19:00:00,1.74795,1.74852,1.74663,1.74708,9324239978.0
2006-03-22 19:30:00,1.7471,1.74783,1.7467,1.74676,7696800003.0
2006-03-22 20:00:00,1.74668,1.74725,1.74583,1.74712,5932369992.0
2006-03-22 20:30:00,1.7472,1.74735,1.74566,1.74619,9783569987.0
2006-03-22 21:00:00,1.7462,1.74691,1.74571,1.74685,4914369980.0
2006-03-22 21:30:00,1.74689,1.74762,1.74619,1.74619,4037550012.0
2006-03-22 22:00:00,1.74627,1.74717,1.74614,1.74694,3635999997.0
2006-03-22 22:30:00,1.74697,1.74713,1.74649,1.7467,2374500007.0
2006-03-22 23:00:00,1.7466,1.74723,1.74645,1.74683,1414000002.0
2006-03-22 23:30:00,1.74682,1.74689,1.7464,1.74675,934400001.0
2006-03-23 00:00:00,1.74673,1.74711,1.74599,1.74643,1983450002.0
2006-03-23 00:30:00,1.7464,1.74668,1.74602,1.7461,1461700002.0
2006-03-23 01:00:00,1.74608,1.74666,1.74555,1.7457,1377400002.0
2006-03-23 01:30:00,1.74575,1.74637,1.74562,1.74628,1323000004.0
2006-03-23 02:00:00,1.74633,1.7465,1.74579,1.74615,1726949997.0
2006-03-23 02:30:00,1.7461,1.74657,1.74392,1.74414,1485100007.0
2006-03-23 03:00:00,1.74424,1.7443,1.74299,1.744,1569799995.0
2006-03-23 03:30:00,1.744,1.74422,1.74362,1.74385,1382750004.0
2006-03-23 04:00:00,1.74389,1.74461,1.74376,1.74417,1732799995.0
2006-03-23 04:30:00,1.74407,1.7442,1.74372,1.74387,1326100000.0
2006-03-23 05:00:00,1.7439,1.74422,1.74356,1.74362,1586200008.0
2006-03-23 05:30:00,1.7436,1.74379,1.74283,1.74348,1458369996.0
2006-03-23 06:00:00,1.74356,1.74388,1.74312,1.74374,1580149994.0
2006-03-23 06:30:00,1.74373,1.74402,1.74362,1.74377,904199999.0
2006-03-23 07:00:00,1.74395,1.74417,1.74362,1.74389,1676149999.0
2006-03-23 07:30:00,1.74387,1.74434,1.7437,1.74422,1361699989.0
2006-03-23 08:00:00,1.74416,1.74437,1.74334,1.74379,1564299996.0
2006-03-23 08:30:00,1.74382,1.74411,1.74355,1.74388,1420599995.0
2006-03-23 09:00:00,1.74394,1.74486,1.7436,1.74389,1527349999.0
2006-03-23 09:30:00,1.74377,1.74406,1.74247,1.74296,1989399990.0
2006-03-23 10:00:00,1.74286,1.74355,1.742,1.74333,1990400007.0
2006-03-23 10:30:00,1.7434,1.74408,1.74334,1.74346,1585150000.0
2006-03-23 11:00:00,1.74348,1.74397,1.74306,1.74314,1852199995.0
2006-03-23 11:30:00,1.74308,1.74396,1.74298,1.74355,2287099995.0
2006-03-23 12:00:00,1.74358,1.74374,1.74325,1.74367,1638699995.0
2006-03-23 12:30:00,1.74368,1.74373,1.74265,1.7427,2115850003.0
2006-03-23 13:00:00,1.74271,1.74318,1.74147,1.74253,1863099996.0
2006-03-23 13:30:00,1.74246,1.74255,1.7405,1.74096,2056400001.0
2006-03-23 14:00:00,1.741,1.74231,1.74066,1.74198,1608946994.0
2006-03-23 14:30:00,1.74201,1.7427,1.74085,1.74267,1964550003.0
2006-03-23 15:00:00,1.74274,1.7442,1.74215,1.7438,1801399996.0
2006-03-23 15:30:00,1.74378,1.7439,1.74175,1.74351,1755646994.0
2006-03-23 16:00:00,1.74359,1.74454,1.74279,1.74387,1662999996.0
2006-03-23 16:30:00,1.74367,1.7442,1.74298,1.74361,2063399987.0
2006-03-23 17:00:00,1.74343,1.74343,1.73313,1.73375,1728546994.0
2006-03-23 17:30:00,1.73385,1.7347,1.73281,1.73461,1931399997.0
2006-03-23 18:00:00,1.73439,1.73635,1.73274,1.73615,22742249985.0
2006-03-23 18:30:00,1.73612,1.73692,1.73575,1.73636,10877669987.0
2006-03-23 19:00:00,1.73628,1.73636,1.73504,1.73534,9090920003.0
2006-03-23 19:30:00,1.73547,1.73618,1.73482,1.73556,7804349996.0
2006-03-23 20:00:00,1.73548,1.73559,1.73482,1.7354,6305900005.0
2006-03-23 20:30:00,1.73543,1.73608,1.73497,1.73525,10060249995.0
2006-03-23 21:00:00,1.7352,1.73526,1.73314,1.73405,5046700007.0
2006-03-23 21:30:00,1.73405,1.73494,1.73395,1.73456,4334349995.0
2006-03-23 22:00:00,1.73459,1.73525,1.73411,1.73512,3288050004.0
2006-03-23 22:30:00,1.73515,1.7355,1.73473,1.73545,2307420007.0
2006-03-23 23:00:00,1.73548,1.73587,1.73388,1.73448,1605949996.0
2006-03-23 23:30:00,1.73449,1.73464,1.73353,1.73435,1213600000.0
2006-03-24 00:00:00,1.73433,1.73476,1.73402,1.73429,2399699998.0
2006-03-24 00:30:00,1.73415,1.73468,1.73369,1.7338,1458199996.0
2006-03-24 01:00:00,1.73378,1.73405,1.73335,1.7337,1624899993.0
2006-03-24 01:30:00,1.73375,1.73449,1.73335,1.73359,1458800002.0
2006-03-24 02:00:00,1.73357,1.73426,1.73335,1.73367,1486999999.0
2006-03-24 02:30:00,1.7336,1.73457,1.73343,1.73438,1689600001.0
2006-03-24 03:00:00,1.73442,1.73513,1.734,1.735,1328100008.0
2006-03-24 03:30:00,1.73505,1.73522,1.73455,1.73498,1523999992.0
2006-03-24 04:00:00,1.73497,1.73573,1.73485,1.73567,1635249992.0
2006-03-24 04:30:00,1.73564,1.73573,1.73507,1.73523,1352099999.0
2006-03-24 05:00:00,1.73527,1.73595,1.7352,1.7358,1189099999.0
2006-03-24 05:30:00,1.7358,1.73587,1.735,1.735,1319299993.0
2006-03-24 06:00:00,1.73508,1.73528,1.73483,1.7351,1468800004.0
2006-03-24 06:30:00,1.73505,1.73523,1.73475,1.7349,1024000000.0
2006-03-24 07:00:00,1.73505,1.73505,1.7344,1.73455,1562949989.0
2006-03-24 07:30:00,1.73455,1.73468,1.73437,1.73463,1176199999.0
2006-03-24 08:00:00,1.73464,1.7351,1.73448,1.73474,1653299993.0
2006-03-24 08:30:00,1.73468,1.73488,1.73435,1.73459,1521199997.0
2006-03-24 09:00:00,1.73458,1.73518,1.73368,1.73462,1727199996.0
2006-03-24 09:30:00,1.73456,1.73481,1.73085,1.7316,1819299995.0
2006-03-24 10:00:00,1.73162,1.73196,1.73128,1.7318,1878199993.0
2006-03-24 10:30:00,1.73183,1.73279,1.73161,1.73242,1881999988.0
2006-03-24 11:00:00,1.73235,1.7328,1.73185,1.73244,1828799990.0
2006-03-24 11:30:00,1.73238,1.73332,1.73213,1.73294,2139399990.0
2006-03-24 12:00:00,1.73297,1.73396,1.73218,1.73255,2231499998.0
2006-03-24 12:30:00,1.73254,1.73307,1.73233,1.73256,1773846991.0
2006-03-24 13:00:00,1.73265,1.73284,1.73214,1.73247,1751600000.0
2006-03-24 13:30:00,1.73247,1.73275,1.73179,1.73179,1956699998.0
2006-03-24 14:00:00,1.73184,1.73387,1.73184,1.73328,1706000006.0
2006-03-24 14:30:00,1.73329,1.73351,1.73217,1.73266,2003100000.0
2006-03-24 15:00:00,1.73265,1.73282,1.73135,1.7314,2024700001.0
2006-03-24 15:30:00,1.73129,1.73532,1.73128,1.73374,2023149998.0
2006-03-24 16:00:00,1.73368,1.7368,1.73338,1.7368,1724870003.0
2006-03-24 16:30:00,1.73677,1.73715,1.73575,1.73701,1733746986.0
2006-03-24 17:00:00,1.73706,1.74272,1.73706,1.74107,2139300002.0
2006-03-24 17:30:00,1.7411,1.74228,1.7401,1.74065,1746999991.0
2006-03-24 18:00:00,1.74049,1.74131,1.73955,1.74131,22261346996.0
2006-03-24 18:30:00,1.74129,1.74268,1.74096,1.74227,10516549959.0
2006-03-24 19:00:00,1.74238,1.74283,1.74175,1.7426,9705500004.0
2006-03-24 19:30:00,1.74256,1.74286,1.74234,1.74246,8249199989.0
2006-03-24 20:00:00,1.74241,1.74423,1.74238,1.74302,6255999996.0
2006-03-24 20:30:00,1.743,1.74343,1.74272,1.74285,9308616987.0
2006-03-24 21:00:00,1.74285,1.74295,1.74233,1.74238,5134646969.0
2006-03-24 21:30:00,1.74243,1.74281,1.74217,1.74217,4118396979.0
2006-03-24 22:00:00,1.74217,1.74269,1.74208,1.74225,3105699993.0
2006-03-24 22:30:00,1.74229,1.74324,1.74194,1.74317,2161499990.0
2006-03-24 23:00:00,1.7431,1.7434,1.7423,1.74294,1424299992.0
2006-03-24 23:30:00,1.74297,1.74312,1.74201,1.74205,1173499998.0
2006-03-27 00:00:00,1.7424,1.7429,1.7419,1.7421,1065900017.0
2006-03-27 00:30:00,1.742,1.7421,1.7417,1.7418,940500015.0
2006-03-27 01:00:00,1.7419,1.7422,1.7416,1.7421,752400012.0
2006-03-27 01:30:00,1.7423,1.743,1.742,1.743,1316700021.0
2006-03-27 02:00:00,1.74288,1.74356,1.74242,1.74338,1834150002.0
2006-03-27 02:30:00,1.74333,1.74357,1.74151,1.7423,1450569997.0
2006-03-27 03:00:00,1.74227,1.74441,1.74227,1.74394,1217899998.0
2006-03-27 03:30:00,1.74395,1.74399,1.74234,1.74265,1630800000.0
2006-03-27 04:00:00,1.74258,1.74353,1.74246,1.74351,1546650001.0
2006-03-27 04:30:00,1.74356,1.74476,1.74356,1.74475,1376999998.0
2006-03-27 05:00:00,1.74473,1.74682,1.74458,1.74658,1549270002.0
2006-03-27 05:30:00,1.7466,1.74732,1.74577,1.74589,1695950004.0
2006-03-27 06:00:00,1.74588,1.74651,1.74585,1.74607,1420119999.0
2006-03-27 06:30:00,1.74599,1.74693,1.74565,1.74681,1423300003.0
2006-03-27 07:00:00,1.74691,1.74822,1.74678,1.74745,1442450008.0
2006-03-27 07:30:00,1.74741,1.74741,1.74623,1.74634,1797100005.0
2006-03-27 08:00:00,1.74611,1.74618,1.74539,1.74599,2133549996.0
2006-03-27 08:30:00,1.74598,1.74707,1.74574,1.74574,1719699994.0
2006-03-27 09:00:00,1.74574,1.74681,1.74504,1.74546,1647799995.0
2006-03-27 09:30:00,1.7454,1.74656,1.74528,1.74652,1859450001.0
2006-03-27 10:00:00,1.74645,1.74791,1.74598,1.74752,1923669995.0
2006-03-27 10:30:00,1.74753,1.74824,1.74701,1.74727,1594200004.0
2006-03-27 11:00:00,1.74723,1.74767,1.7464,1.7466,1747700006.0
2006-03-27 11:30:00,1.74656,1.74713,1.74618,1.74625,2065350004.0
2006-03-27 12:00:00,1.74621,1.74653,1.74563,1.74649,1858950003.0
2006-03-27 12:30:00,1.74653,1.74668,1.74586,1.74604,1782146993.0
2006-03-27 13:00:00,1.74603,1.74692,1.74574,1.74673,1840770000.0
2006-03-27 13:30:00,1.74674,1.74763,1.74655,1.74712,1984000000.0
2006-03-27 14:00:00,1.74714,1.7474,1.74665,1.7469,1606500003.0
2006-03-27 14:30:00,1.74693,1.7478,1.74654,1.74672,1934549993.0
2006-03-27 15:00:00,1.7467,1.748,1.74617,1.7476,1871300003.0
2006-03-27 15:30:00,1.74757,1.7485,1.74744,1.74845,1855499996.0
2006-03-27 16:00:00,1.74848,1.74928,1.74767,1.74783,2007349994.0
2006-03-27 16:30:00,1.74775,1.74852,1.74725,1.74798,1961900001.0
2006-03-27 17:00:00,1.74772,1.7482,1.74703,1.7482,1875499998.0
2006-03-27 17:30:00,1.74823,1.74829,1.74692,1.74716,1680549996.0
2006-03-27 18:00:00,1.74725,1.74737,1.74526,1.74562,22343863950.0
2006-03-27 18:30:00,1.74561,1.74692,1.74539,1.74663,11206446987.0
2006-03-27 19:00:00,1.74655,1.74709,1.74644,1.74663,9559396998.0
2006-03-27 19:30:00,1.74662,1.74759,1.74655,1.74753,8009899985.0
2006-03-27 20:00:00,1.74749,1.74778,1.7471,1.7472,5917219992.0
2006-03-27 20:30:00,1.7472,1.74731,1.74651,1.74653,9285150007.0
2006-03-27 21:00:00,1.74653,1.74768,1.74595,1.74768,5293269999.0
2006-03-27 21:30:00,1.74771,1.74777,1.7471,1.74711,3902900012.0
2006-03-27 22:00:00,1.74714,1.74755,1.74688,1.74726,3513447003.0
2006-03-27 22:30:00,1.74728,1.74742,1.74586,1.74612,2256099997.0
2006-03-27 23:00:00,1.74588,1.7467,1.74584,1.74667,1671999999.0
2006-03-27 23:30:00,1.74667,1.74682,1.74585,1.74609,1315000001.0
2006-03-28 00:00:00,1.74613,1.74615,1.74515,1.74575,1806549993.0
2006-03-28 00:30:00,1.74575,1.74628,1.74543,1.7462,1546300009.0
2006-03-28 01:00:00,1.74623,1.74697,1.74594,1.7464,1394000006.0
2006-03-28 01:30:00,1.74645,1.74733,1.7463,1.7467,1533699998.0
2006-03-28 02:00:00,1.74687,1.74775,1.74675,1.74775,1356690002.0
2006-03-28 02:30:00,1.7477,1.74775,1.74697,1.74697,1290499995.0
2006-03-28 03:00:00,1.747,1.74762,1.74676,1.74684,1367700002.0
2006-03-28 03:30:00,1.74681,1.74705,1.74504,1.74555,1620800009.0
2006-03-28 04:00:00,1.74559,1.74665,1.7455,1.74635,1805600006.0
2006-03-28 04:30:00,1.74632,1.74647,1.74578,1.74642,1107199996.0
2006-03-28 05:00:00,1.74644,1.74684,1.74626,1.7466,1246470000.0
2006-03-28 05:30:00,1.74662,1.74683,1.74396,1.74511,1678599993.0
2006-03-28 06:00:00,1.74509,1.74631,1.74474,1.74532,1830089997.0
2006-03-28 06:30:00,1.74524,1.74588,1.74483,1.74568,1361999997.0
2006-03-28 07:00:00,1.74579,1.74579,1.74505,1.74514,1760550003.0
2006-03-28 07:30:00,1.74515,1.74552,1.74491,1.74552,1776499998.0
2006-03-28 08:00:00,1.74547,1.74629,1.74484,1.74596,1493299993.0
2006-03-28 08:30:00,1.74602,1.74712,1.74602,1.7469,1649749999.0
2006-03-28 09:00:00,1.74687,1.74798,1.74651,1.74722,1773899995.0
2006-03-28 09:30:00,1.74705,1.74807,1.7464,1.74698,1805449997.0
2006-03-28 10:00:00,1.74722,1.74865,1.74638,1.74825,1951100007.0
2006-03-28 10:30:00,1.74827,1.74913,1.74644,1.7466,2047499998.0
2006-03-28 11:00:00,1.74666,1.74728,1.74593,1.74725,1955400005.0
2006-03-28 11:30:00,1.74751,1.74993,1.74744,1.74795,2010669993.0
2006-03-28 12:00:00,1.74795,1.74814,1.74708,1.74759,1939049995.0
2006-03-28 12:30:00,1.74761,1.74817,1.747,1.74755,1979200004.0
2006-03-28 13:00:00,1.74756,1.74853,1.74723,1.7474,1894399998.0
2006-03-28 13:30:00,1.74737,1.74955,1.74737,1.74931,1995300009.0
2006-03-28 14:00:00,1.74929,1.75058,1.74876,1.74992,1666700006.0
2006-03-28 14:30:00,1.75,1.75025,1.74934,1.74934,1509649996.0
2006-03-28 15:00:00,1.74936,1.75227,1.74918,1.75211,2002046992.0
2006-03-28 15:30:00,1.75206,1.75336,1.7516,1.75252,2066899996.0
2006-03-28 16:00:00,1.75242,1.75248,1.7506,1.75068,1885599995.0
2006-03-28 16:30:00,1.75051,1.75135,1.7502,1.75055,2059500003.0
2006-03-28 17:00:00,1.75024,1.75088,1.74804,1.74889,1986599994.0
2006-03-28 17:30:00,1.74889,1.7499,1.7482,1.74917,1914000000.0
2006-03-28 18:00:00,1.74927,1.75003,1.74891,1.74975,23428449950.0
2006-03-28 18:30:00,1.74973,1.75064,1.74919,1.74926,10152870003.0
2006-03-28 19:00:00,1.74932,1.75003,1.74904,1.74972,9518519986.0
2006-03-28 19:30:00,1.74974,1.75023,1.7495,1.75003,8092696990.0
2006-03-28 20:00:00,1.75,1.75029,1.74829,1.74869,6827199987.0
2006-03-28 20:30:00,1.74871,1.7495,1.74862,1.74941,9550549981.0
2006-03-28 21:00:00,1.74947,1.75034,1.74454,1.74567,5393050013.0
2006-03-28 21:30:00,1.74543,1.74543,1.74279,1.74324,4127090010.0
2006-03-28 22:00:00,1.74337,1.7443,1.74293,1.74383,3484599981.0
2006-03-28 22:30:00,1.74391,1.74444,1.74323,1.74355,2457399998.0
2006-03-28 23:00:00,1.74359,1.74392,1.74299,1.74314,1521649999.0
2006-03-28 23:30:00,1.74315,1.74333,1.74238,1.74256,1048900002.0
2006-03-29 00:00:00,1.74253,1.74315,1.74205,1.74304,2039799998.0
2006-03-29 00:30:00,1.74303,1.7433,1.74231,1.7425,1523199992.0
2006-03-29 01:00:00,1.74245,1.74255,1.7423,1.7424,1396099994.0
2006-03-29 01:30:00,1.74248,1.74291,1.74225,1.7425,1331849996.0
2006-03-29 02:00:00,1.74253,1.74275,1.74239,1.74257,1450949994.0
2006-03-29 02:30:00,1.74253,1.74265,1.74231,1.74245,1547000000.0
2006-03-29 03:00:00,1.74252,1.74293,1.74242,1.74286,1386150000.0
2006-03-29 03:30:00,1.74289,1.74305,1.74241,1.74255,1589749998.0
2006-03-29 04:00:00,1.74252,1.74308,1.74237,1.74305,1547400002.0
2006-03-29 04:30:00,1.74302,1.74338,1.74287,1.74331,944570003.0
2006-03-29 05:00:00,1.74345,1.74353,1.74305,1.74318,1211699999.0
2006-03-29 05:30:00,1.7432,1.74347,1.74253,1.743,1551950000.0
2006-03-29 06:00:00,1.74305,1.74314,1.74253,1.74262,1503000003.0
2006-03-29 06:30:00,1.74256,1.74265,1.74225,1.7424,1082599997.0
2006-03-29 07:00:00,1.74253,1.74325,1.74226,1.74312,1696599995.0
2006-03-29 07:30:00,1.74313,1.74379,1.74285,1.74365,1539800001.0
2006-03-29 08:00:00,1.74364,1.74404,1.74246,1.74266,1693546993.0
2006-03-29 08:30:00,1.74269,1.74378,1.74259,1.74281,1841099998.0
2006-03-29 09:00:00,1.74277,1.74285,1.7404,1.7407,2191499998.0
2006-03-29 09:30:00,1.74046,1.74122,1.73662,1.73706,1891870001.0
2006-03-29 10:00:00,1.73705,1.738,1.73681,1.7376,1777046996.0
2006-03-29 10:30:00,1.73708,1.73757,1.73551,1.73721,1981499998.0
2006-03-29 11:00:00,1.73712,1.7372,1.73611,1.73662,1903270005.0
2006-03-29 11:30:00,1.73663,1.73748,1.73645,1.7365,2129399991.0
2006-03-29 12:00:00,1.73642,1.73772,1.73613,1.73699,2040869999.0
2006-03-29 12:30:00,1.73705,1.73813,1.73671,1.73692,2164500005.0
2006-03-29 13:00:00,1.73696,1.73703,1.73449,1.73508,1914446995.0
2006-03-29 13:30:00,1.73506,1.73609,1.7349,1.73585,2020749996.0
2006-03-29 14:00:00,1.73582,1.73626,1.73506,1.7352,1881549997.0
2006-03-29 14:30:00,1.73525,1.73545,1.73336,1.73402,2193299989.0
2006-03-29 15:00:00,1.73403,1.73484,1.73353,1.73436,2143150001.0
2006-03-29 15:30:00,1.73434,1.7351,1.73197,1.73242,2030550004.0
2006-03-29 16:00:00,1.73258,1.73276,1.7316,1.73223,1759299996.0
2006-03-29 16:30:00,1.73196,1.73422,1.73187,1.73345,2103900002.0
2006-03-29 17:00:00,1.73346,1.73483,1.73313,1.73405,2003499993.0
2006-03-29 17:30:00,1.73405,1.73466,1.73326,1.73407,1812899998.0
2006-03-29 18:00:00,1.73414,1.73601,1.73395,1.73536,21785246982.0
2006-03-29 18:30:00,1.73537,1.73624,1.73484,1.73524,10632099992.0
2006-03-29 19:00:00,1.7353,1.73555,1.73456,1.73486,9998299981.0
2006-03-29 19:30:00,1.73484,1.73634,1.73459,1.73633,7808049994.0
2006-03-29 20:00:00,1.73633,1.73676,1.73434,1.73451,6615850018.0
2006-03-29 20:30:00,1.73451,1.73482,1.73303,1.73324,9228999979.0
2006-03-29 21:00:00,1.73326,1.7347,1.7332,1.73452,4829699999.0
2006-03-29 21:30:00,1.73455,1.73519,1.73401,1.73405,3927799990.0
2006-03-29 22:00:00,1.7341,1.73458,1.73382,1.73444,3479949987.0
2006-03-29 22:30:00,1.73449,1.73494,1.7342,1.73472,2394800002.0
2006-03-29 23:00:00,1.73465,1.73496,1.73409,1.73452,1338500005.0
2006-03-29 23:30:00,1.73453,1.73503,1.7333,1.73336,1308900002.0
2006-03-30 00:00:00,1.73333,1.73445,1.73316,1.73417,2315449994.0
2006-03-30 00:30:00,1.73419,1.73487,1.73365,1.7347,1278000001.0
2006-03-30 01:00:00,1.73464,1.7352,1.73452,1.73519,1347550002.0
2006-03-30 01:30:00,1.73522,1.7357,1.73459,1.73489,1317049996.0
2006-03-30 02:00:00,1.73492,1.73511,1.73435,1.73501,1555900008.0
2006-03-30 02:30:00,1.73496,1.73569,1.73456,1.73561,1513100000.0
2006-03-30 03:00:00,1.73574,1.73784,1.73554,1.73765,1403100003.0
2006-03-30 03:30:00,1.73771,1.73787,1.73715,1.73774,1404299998.0
2006-03-30 04:00:00,1.73762,1.73784,1.7373,1.73743,1550700002.0
2006-03-30 04:30:00,1.73732,1.73913,1.73712,1.73913,1409999997.0
2006-03-30 05:00:00,1.73912,1.73932,1.7388,1.73882,1459899998.0
2006-03-30 05:30:00,1.7388,1.73885,1.73843,1.73868,1336870006.0
2006-03-30 06:00:00,1.73872,1.74071,1.73849,1.74058,1481350006.0
2006-03-30 06:30:00,1.74038,1.74056,1.73981,1.74036,1441300001.0
2006-03-30 07:00:00,1.74049,1.74193,1.74043,1.74111,1777500000.0
2006-03-30 07:30:00,1.74109,1.7413,1.73939,1.73953,1576069994.0
2006-03-30 08:00:00,1.73988,1.74082,1.73879,1.73902,1810499995.0
2006-03-30 08:30:00,1.73892,1.73892,1.73741,1.73809,1927499992.0
2006-03-30 09:00:00,1.73795,1.73795,1.73639,1.73738,1942799999.0
2006-03-30 09:30:00,1.73735,1.73844,1.73634,1.73721,1784799995.0
2006-03-30 10:00:00,1.73723,1.73799,1.73685,1.73757,1920199992.0
2006-03-30 10:30:00,1.7376,1.73848,1.73702,1.73813,1765649998.0
2006-03-30 11:00:00,1.73807,1.73937,1.73802,1.73923,2051099994.0
2006-03-30 11:30:00,1.73913,1.73915,1.73838,1.73896,2233750001.0
2006-03-30 12:00:00,1.73891,1.73902,1.73812,1.73847,1835499999.0
2006-03-30 12:30:00,1.73847,1.73892,1.73809,1.73836,2015000002.0
2006-03-30 13:00:00,1.73845,1.7406,1.73834,1.74005,2003300000.0
2006-03-30 13:30:00,1.74,1.74168,1.73994,1.74107,2220899995.0
2006-03-30 14:00:00,1.74106,1.74187,1.73984,1.7404,2084999998.0
2006-03-30 14:30:00,1.74042,1.74069,1.73935,1.73935,1773900000.0
2006-03-30 15:00:00,1.73925,1.74048,1.73904,1.73953,2042500003.0
2006-03-30 15:30:00,1.73952,1.74088,1.73717,1.73869,1863750002.0
2006-03-30 16:00:00,1.73887,1.74158,1.73787,1.74143,1958899995.0
2006-03-30 16:30:00,1.74133,1.74675,1.74133,1.74528,2242399993.0
2006-03-30 17:00:00,1.74526,1.7467,1.74406,1.74425,2195799995.0
2006-03-30 17:30:00,1.74419,1.74579,1.74327,1.74362,1757300003.0
2006-03-30 18:00:00,1.7436,1.74488,1.74353,1.74463,22266870012.0
2006-03-30 18:30:00,1.74462,1.74514,1.74364,1.74435,10692696996.0
2006-03-30 19:00:00,1.74445,1.74527,1.74445,1.7451,8995396978.0
2006-03-30 19:30:00,1.74503,1.74522,1.74322,1.74353,8137149991.0
2006-03-30 20:00:00,1.74347,1.74448,1.74337,1.7444,6570949986.0
2006-03-30 20:30:00,1.7444,1.74714,1.74435,1.74629,10169749991.0
2006-03-30 21:00:00,1.74636,1.74806,1.74598,1.74736,4981616994.0
2006-03-30 21:30:00,1.74723,1.74736,1.74614,1.74634,3661499991.0
2006-03-30 22:00:00,1.74632,1.74712,1.74632,1.74693,3553519978.0
2006-03-30 22:30:00,1.74689,1.74689,1.74557,1.74625,2490469995.0
2006-03-30 23:00:00,1.74624,1.74722,1.74613,1.74714,1510700001.0
2006-03-30 23:30:00,1.74724,1.74728,1.74551,1.74567,1287599997.0
2006-03-31 00:00:00,1.74562,1.74711,1.74555,1.74695,1730049994.0
2006-03-31 00:30:00,1.74706,1.7475,1.74605,1.7463,1527099992.0
2006-03-31 01:00:00,1.74628,1.74705,1.74602,1.7469,1212750000.0
2006-03-31 01:30:00,1.7469,1.74706,1.74622,1.74691,1486999989.0
2006-03-31 02:00:00,1.74701,1.74707,1.744,1.74432,1415000000.0
2006-03-31 02:30:00,1.74435,1.74638,1.74418,1.74556,1590800004.0
2006-03-31 03:00:00,1.74555,1.7468,1.74503,1.74672,1330849997.0
2006-03-31 03:30:00,1.74679,1.74695,1.74536,1.74556,1683669995.0
2006-03-31 04:00:00,1.74555,1.74572,1.74501,1.74515,1797700002.0
2006-03-31 04:30:00,1.74512,1.74532,1.74475,1.74503,1259796989.0
2006-03-31 05:00:00,1.74505,1.74519,1.7448,1.74502,1097700000.0
2006-03-31 05:30:00,1.74502,1.74525,1.74474,1.7451,1329800000.0
2006-03-31 06:00:00,1.74515,1.74535,1.7449,1.74517,1580199996.0
2006-03-31 06:30:00,1.74508,1.74515,1.74472,1.7448,1011269994.0
2006-03-31 07:00:00,1.74495,1.74517,1.74441,1.74442,1706247000.0
2006-03-31 07:30:00,1.74442,1.74506,1.7438,1.74427,1439449990.0
2006-03-31 08:00:00,1.74409,1.74498,1.74318,1.7438,1777600002.0
2006-03-31 08:30:00,1.7437,1.74416,1.74163,1.74257,1697950003.0
2006-03-31 09:00:00,1.74263,1.74287,1.74083,1.74156,1804149998.0
2006-03-31 09:30:00,1.74145,1.742,1.74079,1.74113,1825699993.0
2006-03-31 10:00:00,1.741,1.74119,1.73801,1.73844,1713400000.0
2006-03-31 10:30:00,1.73852,1.73925,1.73806,1.73873,1923700008.0
2006-03-31 11:00:00,1.73878,1.73891,1.73617,1.73745,1875099996.0
2006-03-31 11:30:00,1.73732,1.7376,1.73631,1.73689,2217299993.0
2006-03-31 12:00:00,1.73685,1.73697,1.73369,1.73677,1960500000.0
2006-03-31 12:30:00,1.73673,1.73697,1.73479,1.73493,1768549989.0
2006-03-31 13:00:00,1.73485,1.73689,1.73442,1.73674,1858300008.0
2006-03-31 13:30:00,1.73659,1.73659,1.73527,1.73597,1949300003.0
2006-03-31 14:00:00,1.73593,1.73823,1.73543,1.73809,1797500011.0
2006-03-31 14:30:00,1.73813,1.73826,1.73632,1.73727,1941900007.0
2006-03-31 15:00:00,1.73723,1.73786,1.73663,1.73715,1997300001.0
2006-03-31 15:30:00,1.7373,1.74068,1.73519,1.73683,1877499997.0
2006-03-31 16:00:00,1.73691,1.73881,1.73645,1.7368,1878899989.0
2006-03-31 16:30:00,1.7367,1.73776,1.73426,1.73426,2033270005.0
2006-03-31 17:00:00,1.73432,1.73799,1.73374,1.73691,1890246992.0
2006-03-31 17:30:00,1.73701,1.73799,1.7366,1.73726,1757000002.0
2006-03-31 18:00:00,1.73749,1.73819,1.73697,1.7379,22950949966.0
2006-03-31 18:30:00,1.73788,1.73916,1.73732,1.73881,10595550000.0
2006-03-31 19:00:00,1.73892,1.73919,1.73758,1.73795,9632146995.0
2006-03-31 19:30:00,1.73793,1.73797,1.73635,1.73669,7980599962.0
2006-03-31 20:00:00,1.7367,1.73703,1.73667,1.73691,6610589992.0
2006-03-31 20:30:00,1.73688,1.73777,1.73673,1.73775,9695843967.0
2006-03-31 21:00:00,1.73777,1.73796,1.73618,1.73629,5145600007.0
2006-03-31 21:30:00,1.73633,1.73676,1.73597,1.73623,3861749990.0
2006-03-31 22:00:00,1.73628,1.7364,1.73579,1.73604,3198400000.0
2006-03-31 22:30:00,1.73605,1.73707,1.73602,1.73707,2342300001.0
2006-03-31 23:00:00,1.73697,1.73799,1.73669,1.7376,1736270014.0
2006-03-31 23:30:00,1.73768,1.7379,1.73658,1.73685,1280250001.0
2006-04-03 00:00:00,1.7372,1.7379,1.7369,1.7375,1713800000.0
2006-04-03 00:30:00,1.7374,1.7379,1.7372,1.7374,1480100000.0
2006-04-03 01:00:00,1.7375,1.7377,1.7363,1.7363,1480100000.0
2006-04-03 01:30:00,1.7365,1.7367,1.7358,1.7359,1402200000.0
2006-04-03 02:00:00,1.73566,1.7362,1.73555,1.73587,1507499991.0
2006-04-03 02:30:00,1.73564,1.73564,1.734,1.73412,1612349993.0
2006-04-03 03:00:00,1.7342,1.73487,1.73418,1.73461,1194250001.0
2006-04-03 03:30:00,1.73465,1.73465,1.73386,1.73438,1644599997.0
2006-04-03 04:00:00,1.73432,1.73464,1.73386,1.73414,1649899998.0
2006-04-03 04:30:00,1.73401,1.73406,1.73265,1.73368,1420299991.0
2006-04-03 05:00:00,1.73363,1.73363,1.73153,1.73258,1368500007.0
2006-04-03 05:30:00,1.7326,1.73376,1.73225,1.73289,1328069994.0
2006-04-03 06:00:00,1.73295,1.73328,1.73236,1.73254,1787599992.0
2006-04-03 06:30:00,1.7326,1.7326,1.72928,1.73018,1789000002.0
2006-04-03 07:00:00,1.73035,1.73063,1.72893,1.72911,1751350002.0
2006-04-03 07:30:00,1.72912,1.72966,1.72894,1.72963,1664300010.0
2006-04-03 08:00:00,1.72965,1.72984,1.72855,1.72925,2025899996.0
2006-04-03 08:30:00,1.72919,1.72943,1.72494,1.72624,1619000004.0
2006-04-03 09:00:00,1.72638,1.72696,1.72543,1.72652,1771299997.0
2006-04-03 09:30:00,1.72651,1.72769,1.72528,1.72765,2044099995.0
2006-04-03 10:00:00,1.72755,1.72811,1.72583,1.72589,1820300002.0
2006-04-03 10:30:00,1.72554,1.72725,1.72492,1.72722,1872500002.0
2006-04-03 11:00:00,1.72731,1.72781,1.72532,1.72561,1871199991.0
2006-04-03 11:30:00,1.72561,1.72767,1.72549,1.7273,2364950006.0
2006-04-03 12:00:00,1.72722,1.72888,1.72707,1.72798,1797199999.0
2006-04-03 12:30:00,1.72802,1.72899,1.72686,1.72709,1796700004.0
2006-04-03 13:00:00,1.72713,1.7284,1.72711,1.7281,1998449989.0
2006-04-03 13:30:00,1.72813,1.72897,1.72785,1.72863,2131099996.0
2006-04-03 14:00:00,1.72864,1.7295,1.72768,1.72773,1804670000.0
2006-04-03 14:30:00,1.72767,1.72814,1.72664,1.72801,1714799999.0
2006-04-03 15:00:00,1.72805,1.7282,1.72668,1.72749,2062200004.0
2006-04-03 15:30:00,1.72744,1.72823,1.72683,1.72736,2091019997.0
2006-04-03 16:00:00,1.72767,1.73121,1.72767,1.73108,1718299995.0
2006-04-03 16:30:00,1.73109,1.73712,1.73048,1.73696,1977300004.0
2006-04-03 17:00:00,1.73692,1.73984,1.73564,1.73925,1825450007.0
2006-04-03 17:30:00,1.73921,1.7393,1.7377,1.73846,1774500001.0
2006-04-03 18:00:00,1.7385,1.7396,1.73786,1.73865,22553087004.0
2006-04-03 18:30:00,1.73865,1.74034,1.73793,1.73915,10497349992.0
2006-04-03 19:00:00,1.73922,1.73936,1.73781,1.73912,9287399999.0
2006-04-03 19:30:00,1.73908,1.73986,1.73808,1.73839,7785040002.0
2006-04-03 20:00:00,1.73842,1.74004,1.73817,1.73977,6392599986.0
2006-04-03 20:30:00,1.73975,1.74005,1.73832,1.73836,9536720022.0
2006-04-03 21:00:00,1.73833,1.73894,1.73806,1.73885,5309799985.0
2006-04-03 21:30:00,1.73877,1.73933,1.73857,1.73857,3782847008.0
2006-04-03 22:00:00,1.7386,1.73941,1.73844,1.73887,3432116989.0
2006-04-03 22:30:00,1.73888,1.73936,1.73872,1.73895,2252199996.0
2006-04-03 23:00:00,1.7389,1.7397,1.73854,1.73962,1991496989.0
2006-04-03 23:30:00,1.73964,1.73975,1.7392,1.73934,954799995.0
2006-04-04 00:00:00,1.73929,1.73978,1.73905,1.73978,975100005.0
2006-04-04 00:30:00,1.73981,1.73981,1.73928,1.7394,1334549998.0
2006-04-04 01:00:00,1.73938,1.74131,1.73908,1.73973,1415169997.0
2006-04-04 01:30:00,1.73977,1.74075,1.73952,1.73967,1441546994.0
2006-04-04 02:00:00,1.73974,1.73995,1.7384,1.73896,1693949999.0
2006-04-04 02:30:00,1.7389,1.73899,1.73791,1.73809,1524369998.0
2006-04-04 03:00:00,1.73812,1.73845,1.73785,1.738,1027350002.0
2006-04-04 03:30:00,1.73805,1.73856,1.73757,1.73775,1341420000.0
2006-04-04 04:00:00,1.7378,1.73917,1.73752,1.73815,1884399999.0
2006-04-04 04:30:00,1.73812,1.73892,1.73786,1.73833,1028499999.0
2006-04-04 05:00:00,1.73831,1.73845,1.73694,1.73732,1518399992.0
2006-04-04 05:30:00,1.7373,1.73811,1.7373,1.73778,1584599997.0
2006-04-04 06:00:00,1.73791,1.73893,1.7376,1.73852,2009399998.0
2006-04-04 06:30:00,1.73852,1.7397,1.73847,1.7395,1359799996.0
2006-04-04 07:00:00,1.73968,1.73982,1.73876,1.73893,1470299998.0
2006-04-04 07:30:00,1.73893,1.73954,1.73844,1.739,1436099998.0
2006-04-04 08:00:00,1.73881,1.73992,1.73794,1.73795,1740449995.0
2006-04-04 08:30:00,1.73799,1.73959,1.73767,1.73779,1940746987.0
2006-04-04 09:00:00,1.73776,1.74243,1.73771,1.74187,2242900001.0
2006-04-04 09:30:00,1.74173,1.74459,1.74173,1.74459,1834700003.0
2006-04-04 10:00:00,1.74478,1.74551,1.7441,1.74433,1774849999.0
2006-04-04 10:30:00,1.74423,1.74524,1.74398,1.74476,2024899992.0
2006-04-04 11:00:00,1.74485,1.74618,1.7447,1.74495,2104699993.0
2006-04-04 11:30:00,1.74494,1.74694,1.74494,1.74595,2328900002.0
2006-04-04 12:00:00,1.746,1.746,1.74482,1.74525,1457499997.0
2006-04-04 12:30:00,1.74533,1.74555,1.74419,1.74443,1875900003.0
2006-04-04 13:00:00,1.74455,1.74487,1.74371,1.74419,1863399994.0
2006-04-04 13:30:00,1.74418,1.74665,1.74417,1.74657,1885869998.0
2006-04-04 14:00:00,1.74665,1.75437,1.7466,1.75416,1719939991.0
2006-04-04 14:30:00,1.75419,1.75426,1.75128,1.75163,2067300000.0
2006-04-04 15:00:00,1.7517,1.75362,1.75114,1.75331,1889599994.0
2006-04-04 15:30:00,1.75327,1.75724,1.75286,1.7567,2173400004.0
2006-04-04 16:00:00,1.75678,1.75727,1.75506,1.7569,1990099998.0
2006-04-04 16:30:00,1.75694,1.75721,1.75494,1.75528,2177999988.0
2006-04-04 17:00:00,1.75517,1.75607,1.7547,1.75585,1956400005.0
2006-04-04 17:30:00,1.75589,1.75614,1.75473,1.75565,1799999994.0
2006-04-04 18:00:00,1.75574,1.75584,1.75434,1.75545,22507359998.0
2006-04-04 18:30:00,1.75548,1.75655,1.7551,1.75512,10410166997.0
2006-04-04 19:00:00,1.75507,1.75549,1.75404,1.7545,9639520004.0
2006-04-04 19:30:00,1.75455,1.75579,1.75447,1.75579,8077599984.0
2006-04-04 20:00:00,1.75587,1.75669,1.75503,1.75503,6359696977.0
2006-04-04 20:30:00,1.75497,1.75609,1.7547,1.75598,9287639999.0
2006-04-04 21:00:00,1.75596,1.75603,1.75489,1.75543,5317993977.0
2006-04-04 21:30:00,1.75533,1.756,1.75516,1.75555,4146699997.0
2006-04-04 22:00:00,1.75558,1.75572,1.7552,1.75545,3396399990.0
2006-04-04 22:30:00,1.75548,1.75576,1.75461,1.7549,2437800004.0
2006-04-04 23:00:00,1.75485,1.75485,1.75403,1.75404,2183599987.0
2006-04-04 23:30:00,1.75405,1.75485,1.75405,1.75483,1069300004.0
2006-04-05 00:00:00,1.75486,1.75562,1.75486,1.75547,1416700002.0
2006-04-05 00:30:00,1.75541,1.75547,1.75472,1.7548,1486599993.0
2006-04-05 01:00:00,1.75478,1.75505,1.75328,1.75345,1355400002.0
2006-04-05 01:30:00,1.75352,1.75463,1.75345,1.75391,1545899996.0
2006-04-05 02:00:00,1.754,1.75447,1.75298,1.75437,1858049991.0
2006-04-05 02:30:00,1.75449,1.75518,1.75397,1.75407,1657899998.0
2006-04-05 03:00:00,1.7541,1.7569,1.75385,1.75627,1643000003.0
2006-04-05 03:30:00,1.75633,1.75633,1.75515,1.75591,1370550006.0
2006-04-05 04:00:00,1.75572,1.75685,1.75572,1.75677,1897200006.0
2006-04-05 04:30:00,1.75671,1.75677,1.7558,1.756,1365699996.0
2006-04-05 05:00:00,1.7559,1.75737,1.75567,1.75717,1549899999.0
2006-04-05 05:30:00,1.7572,1.75753,1.75683,1.75698,1598500005.0
2006-04-05 06:00:00,1.75705,1.75751,1.75687,1.75744,1650099999.0
2006-04-05 06:30:00,1.75744,1.75862,1.75737,1.75831,1508899997.0
2006-04-05 07:00:00,1.75843,1.75955,1.75837,1.7592,1971399991.0
2006-04-05 07:30:00,1.75928,1.75941,1.75735,1.75735,1764146998.0
2006-04-05 08:00:00,1.75738,1.75837,1.75617,1.75794,2013099994.0
2006-04-05 08:30:00,1.75794,1.75952,1.75787,1.75902,1667200000.0
2006-04-05 09:00:00,1.75907,1.76136,1.75861,1.76075,1542950001.0
2006-04-05 09:30:00,1.76064,1.76128,1.758,1.75955,1657099994.0
2006-04-05 10:00:00,1.75943,1.76001,1.75817,1.75844,1813299989.0
2006-04-05 10:30:00,1.75768,1.75768,1.75318,1.75356,1870299997.0
2006-04-05 11:00:00,1.75368,1.75391,1.75145,1.75209,1980849992.0
2006-04-05 11:30:00,1.75202,1.7526,1.75082,1.7526,1867246993.0
2006-04-05 12:00:00,1.75262,1.75299,1.75163,1.7517,1652900006.0
2006-04-05 12:30:00,1.75165,1.75228,1.75108,1.75184,1809799983.0
2006-04-05 13:00:00,1.75207,1.75277,1.75167,1.75215,1936950001.0
2006-04-05 13:30:00,1.75212,1.75226,1.75087,1.7512,1793249997.0
2006-04-05 14:00:00,1.75127,1.75218,1.74999,1.75053,1808549989.0
2006-04-05 14:30:00,1.7506,1.7532,1.75037,1.75152,1886600000.0
2006-04-05 15:00:00,1.75154,1.75208,1.75031,1.75188,2015650000.0
2006-04-05 15:30:00,1.75184,1.75204,1.75106,1.7514,1987800009.0
2006-04-05 16:00:00,1.75155,1.75245,1.74822,1.74864,2206899995.0
2006-04-05 16:30:00,1.74831,1.75003,1.748,1.74918,2106000004.0
2006-04-05 17:00:00,1.74896,1.7512,1.74878,1.74981,1976599991.0
2006-04-05 17:30:00,1.74995,1.7502,1.74854,1.74925,1778050001.0
2006-04-05 18:00:00,1.74939,1.75149,1.74939,1.7509,22272239998.0
2006-04-05 18:30:00,1.75089,1.75263,1.75072,1.75188,10991349992.0
2006-04-05 19:00:00,1.75185,1.75325,1.75132,1.75325,9552239965.0
2006-04-05 19:30:00,1.7533,1.75472,1.75287,1.75425,7774919985.0
2006-04-05 20:00:00,1.75417,1.75457,1.75383,1.75429,6292699988.0
2006-04-05 20:30:00,1.75429,1.75511,1.75404,1.75477,9394193970.0
2006-04-05 21:00:00,1.75476,1.75476,1.75299,1.75322,5025900004.0
2006-04-05 21:30:00,1.75328,1.75355,1.75283,1.75309,3745900007.0
2006-04-05 22:00:00,1.75315,1.75456,1.75309,1.75415,3445099993.0
2006-04-05 22:30:00,1.75414,1.75414,1.75315,1.75331,2179099992.0
2006-04-05 23:00:00,1.75325,1.75482,1.75301,1.75473,2098450000.0
2006-04-05 23:30:00,1.75469,1.75469,1.75353,1.75355,1173899996.0
2006-04-06 00:00:00,1.75353,1.7536,1.75202,1.75225,1358469998.0
2006-04-06 00:30:00,1.75218,1.75229,1.75158,1.75207,1557269997.0
2006-04-06 01:00:00,1.75208,1.75215,1.75156,1.7519,1374099996.0
2006-04-06 01:30:00,1.75195,1.75205,1.75146,1.7515,1262600004.0
2006-04-06 02:00:00,1.75152,1.7518,1.75062,1.75168,1916500001.0
2006-04-06 02:30:00,1.75162,1.75205,1.75091,1.75091,1420400001.0
2006-04-06 03:00:00,1.7508,1.75228,1.75038,1.7514,1586969996.0
2006-04-06 03:30:00,1.75149,1.75226,1.75116,1.75138,1639000001.0
2006-04-06 04:00:00,1.75135,1.75252,1.75105,1.75245,1905599995.0
2006-04-06 04:30:00,1.75246,1.75257,1.75144,1.75203,977899993.0
2006-04-06 05:00:00,1.75202,1.75402,1.75181,1.7538,1321399995.0
2006-04-06 05:30:00,1.75373,1.75441,1.75218,1.75235,1335299992.0
2006-04-06 06:00:00,1.75249,1.75288,1.75204,1.75267,1520200000.0
2006-04-06 06:30:00,1.7526,1.75359,1.75211,1.75322,1473750008.0
2006-04-06 07:00:00,1.75335,1.75338,1.75228,1.75245,1722199987.0
2006-04-06 07:30:00,1.75251,1.75318,1.75222,1.75318,1556799992.0
2006-04-06 08:00:00,1.75313,1.75323,1.75189,1.75215,1931646996.0
2006-04-06 08:30:00,1.75213,1.75221,1.75081,1.75144,1655400000.0
2006-04-06 09:00:00,1.75145,1.75514,1.75141,1.7546,1786469994.0
2006-04-06 09:30:00,1.7543,1.7543,1.75275,1.75411,2160300004.0
2006-04-06 10:00:00,1.75406,1.75541,1.75388,1.75495,1981599997.0
2006-04-06 10:30:00,1.75506,1.75767,1.7546,1.75625,2161899994.0
2006-04-06 11:00:00,1.75639,1.75933,1.75629,1.75888,2196470000.0
2006-04-06 11:30:00,1.75877,1.75898,1.75764,1.75769,2175099990.0
2006-04-06 12:00:00,1.75766,1.75778,1.75553,1.75565,1986800000.0
2006-04-06 12:30:00,1.75566,1.75908,1.75566,1.75712,1996699999.0
2006-04-06 13:00:00,1.75732,1.75868,1.75713,1.75755,1887299997.0
2006-04-06 13:30:00,1.75744,1.7586,1.75711,1.75762,1997500002.0
2006-04-06 14:00:00,1.75752,1.75752,1.75583,1.75693,1657399993.0
2006-04-06 14:30:00,1.75683,1.75731,1.75165,1.75454,2071699996.0
2006-04-06 15:00:00,1.75412,1.75471,1.75208,1.75373,2408200006.0
2006-04-06 15:30:00,1.7537,1.75383,1.75128,1.75197,2116949999.0
2006-04-06 16:00:00,1.75181,1.75303,1.74963,1.753,2190950000.0
2006-04-06 16:30:00,1.75293,1.75344,1.75147,1.75158,1949746989.0
2006-04-06 17:00:00,1.75166,1.75204,1.75016,1.75055,1851600001.0
2006-04-06 17:30:00,1.75052,1.75055,1.74965,1.75006,1852050007.0
2006-04-06 18:00:00,1.75015,1.75109,1.7487,1.74897,22020066944.0
2006-04-06 18:30:00,1.749,1.75071,1.749,1.75042,10388619972.0
2006-04-06 19:00:00,1.75046,1.75119,1.74994,1.75,9561549984.0
2006-04-06 19:30:00,1.74996,1.7514,1.74952,1.75095,7709070005.0
2006-04-06 20:00:00,1.75088,1.75135,1.74991,1.7512,6109170008.0
2006-04-06 20:30:00,1.75124,1.75245,1.75092,1.75239,9351213976.0
2006-04-06 21:00:00,1.75242,1.75287,1.75233,1.75247,5105546983.0
2006-04-06 21:30:00,1.75242,1.75269,1.75225,1.75255,3999749999.0
2006-04-06 22:00:00,1.75258,1.75264,1.75218,1.75225,3426647001.0
2006-04-06 22:30:00,1.75227,1.75295,1.75205,1.7529,2191000001.0
2006-04-06 23:00:00,1.7527,1.75297,1.75176,1.7521,2191200005.0
2006-04-06 23:30:00,1.7521,1.75246,1.75111,1.75118,1031999999.0
2006-04-07 00:00:00,1.75103,1.75114,1.75061,1.75092,1223270005.0
2006-04-07 00:30:00,1.75095,1.75148,1.75088,1.751,1561670004.0
2006-04-07 01:00:00,1.75102,1.75135,1.75019,1.75058,1746899991.0
2006-04-07 01:30:00,1.75068,1.75148,1.74956,1.75068,1514550002.0
2006-04-07 02:00:00,1.75092,1.75107,1.7495,1.75039,1924869998.0
2006-04-07 02:30:00,1.75026,1.75195,1.74991,1.75181,1914869994.0
2006-04-07 03:00:00,1.75179,1.75181,1.74902,1.74903,1319770001.0
2006-04-07 03:30:00,1.74918,1.75034,1.74913,1.74963,1432499995.0
2006-04-07 04:00:00,1.74965,1.75063,1.74965,1.75063,1468249994.0
2006-04-07 04:30:00,1.75084,1.75161,1.75043,1.7511,1236346991.0
2006-04-07 05:00:00,1.75112,1.75184,1.75095,1.75177,1582100003.0
2006-04-07 05:30:00,1.7518,1.75233,1.75131,1.75133,1607699999.0
2006-04-07 06:00:00,1.75134,1.75196,1.75092,1.75144,1692920000.0
2006-04-07 06:30:00,1.75141,1.75183,1.75103,1.75107,1351369997.0
2006-04-07 07:00:00,1.75122,1.75143,1.75065,1.75115,1511949998.0
2006-04-07 07:30:00,1.75122,1.75171,1.75105,1.75148,1282650001.0
2006-04-07 08:00:00,1.75147,1.75179,1.75078,1.75114,1815549999.0
2006-04-07 08:30:00,1.75127,1.75232,1.74983,1.7507,2095200005.0
2006-04-07 09:00:00,1.75069,1.7507,1.74891,1.74965,2060469988.0
2006-04-07 09:30:00,1.74956,1.7516,1.74944,1.75096,2038599991.0
2006-04-07 10:00:00,1.75095,1.75184,1.75048,1.75173,1624700001.0
2006-04-07 10:30:00,1.75155,1.75166,1.74935,1.74975,2028350002.0
2006-04-07 11:00:00,1.74964,1.7507,1.74957,1.75037,1955999993.0
2006-04-07 11:30:00,1.75026,1.75044,1.74961,1.74973,2334900008.0
2006-04-07 12:00:00,1.74968,1.75009,1.74914,1.74945,1880049992.0
2006-04-07 12:30:00,1.74946,1.75014,1.7491,1.74958,2068399994.0
2006-04-07 13:00:00,1.74965,1.74978,1.74873,1.74908,1995500003.0
2006-04-07 13:30:00,1.74906,1.74961,1.74757,1.74907,1857399999.0
2006-04-07 14:00:00,1.74906,1.74952,1.74623,1.74623,1915799998.0
2006-04-07 14:30:00,1.74319,1.75286,1.73513,1.75087,2088446994.0
2006-04-07 15:00:00,1.7509,1.75153,1.74447,1.74591,2150000001.0
2006-04-07 15:30:00,1.74573,1.74646,1.74482,1.74538,1998999998.0
2006-04-07 16:00:00,1.7454,1.74543,1.74134,1.74142,2106900006.0
2006-04-07 16:30:00,1.74138,1.74255,1.74072,1.74093,2485000011.0
2006-04-07 17:00:00,1.74095,1.74207,1.74092,1.74158,1817100001.0
2006-04-07 17:30:00,1.74169,1.7423,1.73944,1.74012,1853899993.0
2006-04-07 18:00:00,1.7401,1.74124,1.73966,1.74095,23833299979.0
2006-04-07 18:30:00,1.74092,1.74205,1.74061,1.74162,10730349994.0
2006-04-07 19:00:00,1.74165,1.74278,1.7416,1.7417,9030549987.0
2006-04-07 19:30:00,1.74165,1.7424,1.74142,1.7421,8082750010.0
2006-04-07 20:00:00,1.74202,1.74205,1.74134,1.74148,6437200007.0
2006-04-07 20:30:00,1.74155,1.7434,1.74155,1.74265,9748569987.0
2006-04-07 21:00:00,1.74253,1.74276,1.74067,1.74162,4900149993.0
2006-04-07 21:30:00,1.74148,1.74397,1.74142,1.74338,4009799994.0
2006-04-07 22:00:00,1.74345,1.7439,1.74285,1.74336,3156599995.0
2006-04-07 22:30:00,1.74337,1.74347,1.74239,1.74245,2448899991.0
2006-04-10 00:00:00,1.7427,1.7434,1.7426,1.743,552500013.0
2006-04-10 00:30:00,1.7429,1.7437,1.7428,1.7433,340000008.0
2006-04-10 01:00:00,1.7434,1.7436,1.7427,1.7427,680000016.0
2006-04-10 01:30:00,1.7428,1.7432,1.7423,1.7428,467500011.0
2006-04-10 02:00:00,1.74248,1.7435,1.7424,1.7435,1464699999.0
2006-04-10 02:30:00,1.74348,1.7447,1.74341,1.7443,1734099996.0
2006-04-10 03:00:00,1.74437,1.74445,1.74324,1.74348,1113200004.0
2006-04-10 03:30:00,1.74362,1.74408,1.74332,1.74401,1542400000.0
2006-04-10 04:00:00,1.74391,1.74393,1.74288,1.74354,1514900003.0
2006-04-10 04:30:00,1.74352,1.74361,1.74305,1.74361,1009300000.0
2006-04-10 05:00:00,1.74363,1.74528,1.74325,1.74495,1426899998.0
2006-04-10 05:30:00,1.74497,1.74512,1.74418,1.74425,1689100002.0
2006-04-10 06:00:00,1.74431,1.74505,1.74421,1.74442,1392249993.0
2006-04-10 06:30:00,1.74435,1.74463,1.74395,1.74417,1463299994.0
2006-04-10 07:00:00,1.7443,1.74458,1.74411,1.74448,1660699992.0
2006-04-10 07:30:00,1.74445,1.74519,1.74374,1.74405,1318900000.0
2006-04-10 08:00:00,1.74402,1.74453,1.74282,1.74287,1800049999.0
2006-04-10 08:30:00,1.7428,1.74565,1.74217,1.74565,1717900001.0
2006-04-10 09:00:00,1.74567,1.74621,1.74454,1.74528,1676446992.0
2006-04-10 09:30:00,1.74516,1.74573,1.74449,1.74558,1806269995.0
2006-04-10 10:00:00,1.74553,1.74602,1.74443,1.74443,1901849995.0
2006-04-10 10:30:00,1.74451,1.74514,1.74362,1.74489,1798649993.0
2006-04-10 11:00:00,1.74478,1.74593,1.74477,1.74575,1826599993.0
2006-04-10 11:30:00,1.74571,1.74694,1.74518,1.74613,2170199984.0
2006-04-10 12:00:00,1.74614,1.74624,1.74505,1.74573,1978299995.0
2006-04-10 12:30:00,1.74573,1.7458,1.74478,1.74497,1900899997.0
2006-04-10 13:00:00,1.74497,1.74587,1.74483,1.74557,1767400000.0
2006-04-10 13:30:00,1.74554,1.74561,1.74292,1.74393,2049700001.0
2006-04-10 14:00:00,1.74399,1.74416,1.74302,1.74309,1976999997.0
2006-04-10 14:30:00,1.74318,1.7447,1.74304,1.74361,1884799996.0
2006-04-10 15:00:00,1.74361,1.7442,1.74308,1.74323,2270399984.0
2006-04-10 15:30:00,1.74323,1.74568,1.743,1.74507,2019499993.0
2006-04-10 16:00:00,1.74519,1.74558,1.74369,1.74422,1739250000.0
2006-04-10 16:30:00,1.74419,1.74443,1.74288,1.74333,1933649997.0
2006-04-10 17:00:00,1.74332,1.74334,1.74139,1.74173,2099299995.0
2006-04-10 17:30:00,1.7417,1.74215,1.74002,1.74012,1815350005.0
2006-04-10 18:00:00,1.74015,1.74093,1.73961,1.73975,22227516979.0
2006-04-10 18:30:00,1.73981,1.74057,1.73926,1.73945,10023499977.0
2006-04-10 19:00:00,1.73942,1.73969,1.73737,1.73813,9224996982.0
2006-04-10 19:30:00,1.73803,1.73855,1.73795,1.73848,7865569996.0
2006-04-10 20:00:00,1.73847,1.74037,1.73825,1.74032,6636299988.0
2006-04-10 20:30:00,1.74038,1.74206,1.74026,1.74123,9699099984.0
2006-04-10 21:00:00,1.7412,1.74145,1.74106,1.74125,4677000005.0
2006-04-10 21:30:00,1.74128,1.74188,1.7412,1.7416,3851799996.0
2006-04-10 22:00:00,1.74165,1.74233,1.74148,1.7421,3209946998.0
2006-04-10 22:30:00,1.74211,1.74267,1.74192,1.74258,2354600000.0
2006-04-10 23:00:00,1.74255,1.74396,1.74209,1.74363,1953200001.0
2006-04-10 23:30:00,1.74371,1.74417,1.74309,1.74327,1490269994.0
2006-04-11 00:00:00,1.74357,1.74357,1.74286,1.74315,1236270005.0
2006-04-11 00:30:00,1.74309,1.74343,1.74262,1.74275,1504499994.0
2006-04-11 01:00:00,1.74273,1.74312,1.74168,1.74291,1578999992.0
2006-04-11 01:30:00,1.74295,1.74313,1.74251,1.74282,1317499999.0
2006-04-11 02:00:00,1.74282,1.74307,1.74181,1.74253,1505099991.0
2006-04-11 02:30:00,1.7425,1.7428,1.74166,1.74175,1630050005.0
2006-04-11 03:00:00,1.74182,1.74212,1.74162,1.7417,1302099996.0
2006-04-11 03:30:00,1.74175,1.74234,1.74165,1.74223,1428750003.0
2006-04-11 04:00:00,1.74222,1.7428,1.74215,1.74265,1673899996.0
2006-04-11 04:30:00,1.74262,1.74262,1.74206,1.74233,1082499997.0
2006-04-11 05:00:00,1.74235,1.74325,1.74225,1.74285,1325050003.0
2006-04-11 05:30:00,1.7429,1.74294,1.74197,1.7422,1550847001.0
2006-04-11 06:00:00,1.74225,1.74305,1.7421,1.74305,1374969996.0
2006-04-11 06:30:00,1.7431,1.74395,1.7431,1.7437,1426099999.0
2006-04-11 07:00:00,1.74385,1.74385,1.74293,1.74298,1695100002.0
2006-04-11 07:30:00,1.743,1.74401,1.743,1.7438,1713746993.0
2006-04-11 08:00:00,1.74381,1.74455,1.74265,1.74265,1614516992.0
2006-04-11 08:30:00,1.74269,1.74422,1.74269,1.74341,1714300001.0
2006-04-11 09:00:00,1.74342,1.7455,1.74245,1.74473,1618999998.0
2006-04-11 09:30:00,1.74461,1.74542,1.74395,1.74398,1818100001.0
2006-04-11 10:00:00,1.74395,1.7444,1.7432,1.7432,1711500005.0
2006-04-11 10:30:00,1.74283,1.74283,1.7393,1.7424,2139250001.0
2006-04-11 11:00:00,1.74231,1.74359,1.741,1.74327,2072800007.0
2006-04-11 11:30:00,1.74326,1.74369,1.74293,1.74345,2278199997.0
2006-04-11 12:00:00,1.74348,1.74355,1.74104,1.74105,1789800001.0
2006-04-11 12:30:00,1.74107,1.74323,1.74107,1.74252,2020999997.0
2006-04-11 13:00:00,1.74262,1.74296,1.74201,1.74202,1884870002.0
2006-04-11 13:30:00,1.742,1.7433,1.74171,1.74262,1981499990.0
2006-04-11 14:00:00,1.74264,1.74417,1.74212,1.74301,1764070004.0
2006-04-11 14:30:00,1.743,1.7445,1.74203,1.74439,1937400003.0
2006-04-11 15:00:00,1.74442,1.74512,1.7438,1.74503,1868600002.0
2006-04-11 15:30:00,1.74515,1.74827,1.74515,1.7482,2281199998.0
2006-04-11 16:00:00,1.74808,1.74865,1.7467,1.74688,2004799994.0
2006-04-11 16:30:00,1.74675,1.74831,1.74651,1.74678,1887749997.0
2006-04-11 17:00:00,1.74675,1.74748,1.74561,1.74603,1771799992.0
2006-04-11 17:30:00,1.74608,1.74625,1.74416,1.74622,1693970001.0
2006-04-11 18:00:00,1.74631,1.74652,1.74542,1.74564,22295919992.0
2006-04-11 18:30:00,1.74563,1.74666,1.74549,1.74587,11452149988.0
2006-04-11 19:00:00,1.74595,1.74665,1.74553,1.74624,9493949996.0
2006-04-11 19:30:00,1.74618,1.74731,1.74618,1.74723,8186750013.0
2006-04-11 20:00:00,1.7473,1.74889,1.74729,1.74837,6406449974.0
2006-04-11 20:30:00,1.74832,1.74852,1.7469,1.74793,9557166979.0
2006-04-11 21:00:00,1.74778,1.74831,1.74734,1.74816,4878799997.0
2006-04-11 21:30:00,1.74823,1.74911,1.74823,1.7486,4059446997.0
2006-04-11 22:00:00,1.74865,1.74916,1.74859,1.74869,3567246994.0
2006-04-11 22:30:00,1.74867,1.74899,1.74845,1.7486,2369100003.0
2006-04-11 23:00:00,1.7484,1.74895,1.74789,1.74804,2286449992.0
2006-04-11 23:30:00,1.74802,1.74851,1.74786,1.74825,925099996.0
2006-04-12 00:00:00,1.74823,1.74927,1.7481,1.74905,1448199998.0
2006-04-12 00:30:00,1.74903,1.74924,1.74892,1.74913,1389999990.0
2006-04-12 01:00:00,1.74913,1.74924,1.74892,1.7491,1335749994.0
2006-04-12 01:30:00,1.74917,1.74997,1.74883,1.74959,1727300003.0
2006-04-12 02:00:00,1.74968,1.75126,1.74968,1.75089,1839070004.0
2006-04-12 02:30:00,1.7509,1.75144,1.74973,1.7511,1774200007.0
2006-04-12 03:00:00,1.7512,1.75141,1.75014,1.75067,1589399997.0
2006-04-12 03:30:00,1.75065,1.75065,1.7502,1.75063,1467899988.0
2006-04-12 04:00:00,1.75062,1.75137,1.75052,1.7511,1890520008.0
2006-04-12 04:30:00,1.75102,1.75135,1.75075,1.75127,1313000002.0
2006-04-12 05:00:00,1.75126,1.75129,1.75055,1.75087,1318800000.0
2006-04-12 05:30:00,1.75092,1.75111,1.75072,1.75081,1631650000.0
2006-04-12 06:00:00,1.75085,1.75085,1.7503,1.75047,1415949999.0
2006-04-12 06:30:00,1.75042,1.75047,1.74992,1.74997,1101799998.0
2006-04-12 07:00:00,1.75013,1.75013,1.74905,1.74912,1584800004.0
2006-04-12 07:30:00,1.74917,1.74975,1.74893,1.74975,1467950007.0
2006-04-12 08:00:00,1.74968,1.74979,1.74797,1.7489,1899999998.0
2006-04-12 08:30:00,1.74875,1.75034,1.74869,1.75003,1752550003.0
2006-04-12 09:00:00,1.75017,1.75368,1.74998,1.75315,1744099991.0
2006-04-12 09:30:00,1.75301,1.75444,1.75283,1.75297,1897570004.0
2006-04-12 10:00:00,1.7529,1.75333,1.75202,1.75202,2078470004.0
2006-04-12 10:30:00,1.75151,1.75557,1.75042,1.7552,2127900007.0
2006-04-12 11:00:00,1.75528,1.75607,1.75472,1.75532,1945699999.0
2006-04-12 11:30:00,1.75528,1.75709,1.75527,1.75598,2102599997.0
2006-04-12 12:00:00,1.756,1.75604,1.75411,1.75412,1702449990.0
2006-04-12 12:30:00,1.75413,1.7544,1.75355,1.75365,1745799999.0
2006-04-12 13:00:00,1.75371,1.7554,1.75371,1.75461,1685499998.0
2006-04-12 13:30:00,1.75455,1.75502,1.75361,1.75365,1735500000.0
2006-04-12 14:00:00,1.75362,1.7546,1.7518,1.75345,1926600002.0
2006-04-12 14:30:00,1.75279,1.75333,1.74625,1.74836,2013000000.0
2006-04-12 15:00:00,1.74837,1.75163,1.74815,1.75111,1820249993.0
2006-04-12 15:30:00,1.75134,1.75176,1.75013,1.75151,2026620006.0
2006-04-12 16:00:00,1.75147,1.75302,1.75105,1.75196,1837899997.0
2006-04-12 16:30:00,1.75188,1.75256,1.75065,1.75083,2201299996.0
2006-04-12 17:00:00,1.75074,1.75141,1.74979,1.75074,1802170000.0
2006-04-12 17:30:00,1.75066,1.75171,1.75032,1.75042,1698499998.0
2006-04-12 18:00:00,1.75042,1.75101,1.75019,1.7508,23272146978.0
2006-04-12 18:30:00,1.7508,1.7514,1.75019,1.7502,10809349974.0
2006-04-12 19:00:00,1.75022,1.75045,1.74842,1.74923,9258599973.0
2006-04-12 19:30:00,1.74922,1.75019,1.749,1.74964,7954399995.0
2006-04-12 20:00:00,1.74964,1.75018,1.7492,1.74982,6235499992.0
2006-04-12 20:30:00,1.7499,1.75072,1.74959,1.75002,9430499983.0
2006-04-12 21:00:00,1.75,1.7505,1.74987,1.7505,5105199983.0
2006-04-12 21:30:00,1.75052,1.75054,1.74979,1.74993,3774249996.0
2006-04-12 22:00:00,1.74998,1.75033,1.74986,1.75008,3380149997.0
2006-04-12 22:30:00,1.75007,1.75025,1.74905,1.74915,2446199992.0
2006-04-12 23:00:00,1.7491,1.75001,1.74895,1.74943,2319400000.0
2006-04-12 23:30:00,1.74928,1.75015,1.74926,1.75005,1098099995.0
2006-04-13 00:00:00,1.74995,1.74995,1.74939,1.74983,1335769995.0
2006-04-13 00:30:00,1.74982,1.75103,1.74972,1.75087,1280499999.0
2006-04-13 01:00:00,1.75084,1.75105,1.74976,1.7501,1345100001.0
2006-04-13 01:30:00,1.75005,1.75017,1.74955,1.74955,1316499997.0
2006-04-13 02:00:00,1.74951,1.75096,1.74898,1.75057,1716899998.0
2006-04-13 02:30:00,1.75053,1.75073,1.74914,1.74932,1509300004.0
2006-04-13 03:00:00,1.7494,1.75227,1.7494,1.75153,1786400010.0
2006-04-13 03:30:00,1.75155,1.75225,1.75131,1.75143,1643899997.0
2006-04-13 04:00:00,1.75146,1.75185,1.75086,1.75107,1459799997.0
2006-04-13 04:30:00,1.75116,1.75127,1.75059,1.75062,1497000005.0
2006-04-13 05:00:00,1.75068,1.75096,1.75057,1.7509,1167999996.0
2006-04-13 05:30:00,1.7509,1.7515,1.75055,1.7514,1280699998.0
2006-04-13 06:00:00,1.75148,1.75229,1.75125,1.75187,1737099996.0
2006-04-13 06:30:00,1.7518,1.75211,1.7516,1.7516,1101799997.0
2006-04-13 07:00:00,1.75178,1.75301,1.75162,1.75301,1782799990.0
2006-04-13 07:30:00,1.75295,1.75375,1.75132,1.75191,1605100002.0
2006-04-13 08:00:00,1.752,1.75389,1.75176,1.75377,1731399998.0
2006-04-13 08:30:00,1.75376,1.75411,1.75236,1.75389,2028599997.0
2006-04-13 09:00:00,1.75388,1.75478,1.75339,1.75416,1882899999.0
2006-04-13 09:30:00,1.75414,1.75469,1.75317,1.75414,1710199994.0
2006-04-13 10:00:00,1.75413,1.75558,1.75409,1.75497,1753346990.0
2006-04-13 10:30:00,1.75479,1.75559,1.75447,1.75521,1834699994.0
2006-04-13 11:00:00,1.7552,1.7552,1.75288,1.7537,1986199996.0
2006-04-13 11:30:00,1.75365,1.7548,1.75206,1.75318,1917347000.0
2006-04-13 12:00:00,1.7531,1.75313,1.75211,1.75235,1873399999.0
2006-04-13 12:30:00,1.75221,1.75221,1.75085,1.75176,2045046992.0
2006-04-13 13:00:00,1.75184,1.75255,1.75115,1.75245,1986699992.0
2006-04-13 13:30:00,1.75243,1.75294,1.7522,1.7522,1825899996.0
2006-04-13 14:00:00,1.75203,1.75248,1.75086,1.75179,1724900000.0
2006-04-13 14:30:00,1.7512,1.75289,1.74999,1.75027,1976600000.0
2006-04-13 15:00:00,1.75045,1.7507,1.74832,1.75019,2133200002.0
2006-04-13 15:30:00,1.75019,1.75149,1.74967,1.75035,1830700000.0
2006-04-13 16:00:00,1.75035,1.7527,1.75016,1.75101,1958199996.0
2006-04-13 16:30:00,1.75125,1.75217,1.75021,1.75132,2335200004.0
2006-04-13 17:00:00,1.75147,1.75214,1.75048,1.75194,1763400008.0
2006-04-13 17:30:00,1.75198,1.75274,1.7509,1.75246,1696799994.0
2006-04-13 18:00:00,1.75257,1.75281,1.7515,1.7517,22708919985.0
2006-04-13 18:30:00,1.75177,1.75213,1.75103,1.75152,11212719995.0
2006-04-13 19:00:00,1.75155,1.75288,1.75155,1.75276,9517996995.0
2006-04-13 19:30:00,1.75276,1.75302,1.75212,1.7523,7869900005.0
2006-04-13 20:00:00,1.75232,1.75389,1.75226,1.75352,6562399999.0
2006-04-13 20:30:00,1.75351,1.75383,1.7522,1.75263,9455469978.0
2006-04-13 21:00:00,1.75245,1.7528,1.75189,1.75215,5222949991.0
2006-04-13 21:30:00,1.75215,1.75279,1.75179,1.75179,3665599990.0
2006-04-13 22:00:00,1.7518,1.75257,1.75177,1.75225,3326950000.0
2006-04-13 22:30:00,1.75228,1.75242,1.75185,1.75205,2482649998.0
2006-04-13 23:00:00,1.752,1.75268,1.75185,1.75229,2022900001.0
2006-04-13 23:30:00,1.75229,1.7526,1.75192,1.75225,1146900000.0
2006-04-14 00:00:00,1.75223,1.75255,1.75214,1.75252,1188000000.0
2006-04-14 00:30:00,1.75255,1.7528,1.75222,1.7523,1313099999.0
2006-04-14 01:00:00,1.75228,1.75244,1.7511,1.7513,1315799998.0
2006-04-14 01:30:00,1.75131,1.75169,1.75105,1.7513,1142500004.0
2006-04-14 02:00:00,1.75135,1.75196,1.75135,1.75155,1502570007.0
2006-04-14 02:30:00,1.7515,1.75165,1.75125,1.75145,1454799997.0
2006-04-14 03:00:00,1.75152,1.75188,1.75147,1.75176,1302439995.0
2006-04-14 03:30:00,1.75183,1.75219,1.75155,1.75168,1328399997.0
2006-04-14 04:00:00,1.75168,1.75175,1.75143,1.75155,1506849998.0
2006-04-14 04:30:00,1.75152,1.75157,1.75125,1.75152,1147300004.0
2006-04-14 05:00:00,1.75155,1.75161,1.75094,1.7511,1284599995.0
2006-04-14 05:30:00,1.7511,1.75145,1.75085,1.7514,1354349999.0
2006-04-14 06:00:00,1.75141,1.75173,1.75125,1.75162,1314599996.0
2006-04-14 06:30:00,1.75152,1.75188,1.75138,1.75159,1017700002.0
2006-04-14 07:00:00,1.75178,1.75189,1.75163,1.75183,1614600005.0
2006-04-14 07:30:00,1.75182,1.75208,1.75164,1.75205,1259600002.0
2006-04-14 08:00:00,1.75204,1.75264,1.75183,1.7521,1569199996.0
2006-04-14 08:30:00,1.7521,1.75245,1.75187,1.752,1610100009.0
2006-04-14 09:00:00,1.752,1.75216,1.75109,1.75155,1575399997.0
2006-04-14 09:30:00,1.75148,1.75208,1.75141,1.75195,1578550004.0
2006-04-14 10:00:00,1.7519,1.75206,1.75124,1.75155,1541000000.0
2006-04-14 10:30:00,1.75153,1.75154,1.75081,1.75105,1573049992.0
2006-04-14 11:00:00,1.75105,1.75128,1.75093,1.75112,1834200001.0
2006-04-14 11:30:00,1.7511,1.75118,1.75082,1.75113,2000200002.0
2006-04-14 12:00:00,1.75116,1.7513,1.75088,1.75119,1721450005.0
2006-04-14 12:30:00,1.75118,1.75149,1.75107,1.75133,1780800004.0
2006-04-14 13:00:00,1.75141,1.75171,1.75125,1.75145,1858999993.0
2006-04-14 13:30:00,1.75139,1.75175,1.75125,1.75137,1820546995.0
2006-04-14 14:00:00,1.75138,1.75166,1.75125,1.7516,1525350000.0
2006-04-14 14:30:00,1.75165,1.75172,1.75125,1.75143,1647000003.0
2006-04-14 15:00:00,1.75144,1.75218,1.75135,1.75174,1919099998.0
2006-04-14 15:30:00,1.75173,1.75193,1.75142,1.75178,1690900001.0
2006-04-14 16:00:00,1.75179,1.75204,1.75107,1.75125,1758549994.0
2006-04-14 16:30:00,1.7511,1.75145,1.75085,1.75145,1773100000.0
2006-04-14 17:00:00,1.7514,1.75151,1.75105,1.75128,1667699995.0
2006-04-14 17:30:00,1.75117,1.75148,1.75054,1.75054,1690520005.0
2006-04-14 18:00:00,1.75062,1.75152,1.75062,1.75125,22367293996.0
2006-04-14 18:30:00,1.75122,1.75192,1.75095,1.75147,10321969995.0
2006-04-14 19:00:00,1.75149,1.75161,1.75098,1.75134,9524786988.0
2006-04-14 19:30:00,1.75132,1.75145,1.75097,1.75105,7932269974.0
2006-04-14 20:00:00,1.751,1.75115,1.75078,1.7509,6253696985.0
2006-04-14 20:30:00,1.75092,1.75105,1.75062,1.7507,9309270004.0
2006-04-14 21:00:00,1.7507,1.75097,1.75062,1.75089,5208750006.0
2006-04-14 21:30:00,1.75085,1.75096,1.75065,1.75065,3553600012.0
2006-04-14 22:00:00,1.7507,1.75081,1.75058,1.75065,3516750007.0
2006-04-14 22:30:00,1.75067,1.75098,1.75035,1.75085,2008699996.0
2006-04-17 00:00:00,1.7508,1.7557,1.7508,1.7546,536000000.0
2006-04-17 00:30:00,1.7548,1.7549,1.7544,1.7546,241200000.0
2006-04-17 01:00:00,1.7548,1.7553,1.7546,1.7553,241200000.0
2006-04-17 01:30:00,1.7552,1.7556,1.7549,1.7556,509200000.0
2006-04-17 02:00:00,1.75533,1.75827,1.75528,1.75827,1738700003.0
2006-04-17 02:30:00,1.7582,1.75824,1.75715,1.75779,1756599995.0
2006-04-17 03:00:00,1.75784,1.75958,1.75784,1.75941,1739600007.0
2006-04-17 03:30:00,1.7596,1.75992,1.75899,1.7593,1814499990.0
2006-04-17 04:00:00,1.75918,1.75945,1.75782,1.75795,1706847000.0
2006-04-17 04:30:00,1.75794,1.75925,1.75793,1.75798,1368600009.0
2006-04-17 05:00:00,1.75805,1.75853,1.7577,1.758,1197800002.0
2006-04-17 05:30:00,1.75797,1.75804,1.75722,1.75743,1385750002.0
2006-04-17 06:00:00,1.75745,1.75807,1.75725,1.75767,1492370006.0
2006-04-17 06:30:00,1.7576,1.75795,1.75735,1.7575,1066000002.0
2006-04-17 07:00:00,1.75766,1.75814,1.75757,1.75795,1584500002.0
2006-04-17 07:30:00,1.75799,1.75823,1.75715,1.75728,1162549999.0
2006-04-17 08:00:00,1.75727,1.75767,1.75713,1.75746,1459999997.0
2006-04-17 08:30:00,1.75745,1.75845,1.75745,1.75845,1664499992.0
2006-04-17 09:00:00,1.75855,1.75861,1.75738,1.75787,1841750004.0
2006-04-17 09:30:00,1.75777,1.75797,1.75728,1.75746,1497300004.0
2006-04-17 10:00:00,1.75742,1.75811,1.75665,1.75674,1859999991.0
2006-04-17 10:30:00,1.75685,1.75803,1.75615,1.75803,1713250013.0
2006-04-17 11:00:00,1.75819,1.75844,1.757,1.75755,1696100000.0
2006-04-17 11:30:00,1.7575,1.75825,1.75735,1.75825,1983799991.0
2006-04-17 12:00:00,1.75825,1.75978,1.75815,1.75925,1680020000.0
2006-04-17 12:30:00,1.75925,1.75997,1.75915,1.7594,1704700007.0
2006-04-17 13:00:00,1.75945,1.76021,1.75917,1.7596,1760700005.0
2006-04-17 13:30:00,1.75955,1.76663,1.75955,1.76559,2191550009.0
2006-04-17 14:00:00,1.76548,1.77022,1.76507,1.76923,1634700003.0
2006-04-17 14:30:00,1.76935,1.77237,1.76902,1.77006,1954449995.0
2006-04-17 15:00:00,1.76966,1.77167,1.7669,1.77017,2315700010.0
2006-04-17 15:30:00,1.77002,1.77094,1.76875,1.76908,2050400003.0
2006-04-17 16:00:00,1.76902,1.77024,1.76856,1.76981,1862519998.0
2006-04-17 16:30:00,1.76979,1.77448,1.76979,1.77293,1984199998.0
2006-04-17 17:00:00,1.7726,1.77285,1.77027,1.77095,1787099998.0
2006-04-17 17:30:00,1.77091,1.77136,1.77037,1.77106,1772299994.0
2006-04-17 18:00:00,1.77098,1.77107,1.76996,1.77016,23456050004.0
2006-04-17 18:30:00,1.77011,1.77083,1.76996,1.77054,10833199971.0
2006-04-17 19:00:00,1.77065,1.77125,1.77051,1.77091,9634746992.0
2006-04-17 19:30:00,1.7709,1.773,1.77081,1.77194,7626046989.0
2006-04-17 20:00:00,1.77191,1.77269,1.77105,1.77129,6215519978.0
2006-04-17 20:30:00,1.77122,1.77122,1.7683,1.7683,8866550007.0
2006-04-17 21:00:00,1.76863,1.76951,1.76851,1.76915,4856799991.0
2006-04-17 21:30:00,1.76915,1.7696,1.7688,1.76915,4013249997.0
2006-04-17 22:00:00,1.76918,1.76929,1.76875,1.76905,3444249998.0
2006-04-17 22:30:00,1.76907,1.76951,1.76885,1.7689,2329949997.0
2006-04-17 23:00:00,1.76885,1.7705,1.7685,1.77009,2201050000.0
2006-04-17 23:30:00,1.77017,1.77017,1.7692,1.76975,968370004.0
2006-04-18 00:00:00,1.76969,1.77015,1.7691,1.7693,1182950001.0
2006-04-18 00:30:00,1.7693,1.76947,1.76895,1.76925,1098499997.0
2006-04-18 01:00:00,1.76925,1.76933,1.76895,1.7692,1461699999.0
2006-04-18 01:30:00,1.76923,1.77015,1.76906,1.76992,1228070006.0
2006-04-18 02:00:00,1.76995,1.77162,1.76992,1.77085,1736399998.0
2006-04-18 02:30:00,1.77078,1.77168,1.77061,1.77099,1669199999.0
2006-04-18 03:00:00,1.77101,1.77307,1.77075,1.77257,1584499999.0
2006-04-18 03:30:00,1.77251,1.77251,1.77097,1.77097,1369949997.0
2006-04-18 04:00:00,1.7708,1.77106,1.7702,1.77045,1755500001.0
2006-04-18 04:30:00,1.77049,1.7713,1.77048,1.7709,1262599995.0
2006-04-18 05:00:00,1.77085,1.77093,1.77036,1.77077,1221999996.0
2006-04-18 05:30:00,1.77082,1.77134,1.77045,1.7712,1353116987.0
2006-04-18 06:00:00,1.77125,1.77159,1.77105,1.77117,1696039999.0
2006-04-18 06:30:00,1.77113,1.77118,1.7701,1.7701,1249699993.0
2006-04-18 07:00:00,1.77025,1.77085,1.77006,1.77052,1296599999.0
2006-04-18 07:30:00,1.77049,1.77085,1.77005,1.77085,1506199993.0
2006-04-18 08:00:00,1.77082,1.77185,1.77028,1.77062,1772700004.0
2006-04-18 08:30:00,1.77066,1.77226,1.77057,1.77123,1969399996.0
2006-04-18 09:00:00,1.77132,1.77266,1.77094,1.771,2002000001.0
2006-04-18 09:30:00,1.77096,1.77149,1.76961,1.77056,1693299992.0
2006-04-18 10:00:00,1.77061,1.77061,1.76834,1.7691,1756999993.0
2006-04-18 10:30:00,1.76912,1.7696,1.76837,1.76839,2035799983.0
2006-04-18 11:00:00,1.76845,1.77191,1.7677,1.77149,1803499995.0
2006-04-18 11:30:00,1.77139,1.77279,1.77027,1.7706,2254449992.0
2006-04-18 12:00:00,1.77067,1.77418,1.77067,1.7725,1652799998.0
2006-04-18 12:30:00,1.77251,1.77251,1.77134,1.77184,2070570002.0
2006-04-18 13:00:00,1.77192,1.7725,1.7716,1.7717,1661199999.0
2006-04-18 13:30:00,1.77168,1.7718,1.77103,1.77142,1782500002.0
2006-04-18 14:00:00,1.77152,1.77285,1.77135,1.77175,1844500000.0
2006-04-18 14:30:00,1.77163,1.7783,1.77163,1.77791,2029499989.0
2006-04-18 15:00:00,1.77807,1.77835,1.77557,1.77682,2066299994.0
2006-04-18 15:30:00,1.7769,1.77796,1.77661,1.7779,1751500001.0
2006-04-18 16:00:00,1.7778,1.77831,1.77536,1.77664,1946550001.0
2006-04-18 16:30:00,1.77662,1.7778,1.77613,1.7778,1859199997.0
2006-04-18 17:00:00,1.77761,1.77783,1.77518,1.77579,1865250005.0
2006-04-18 17:30:00,1.77589,1.77699,1.77509,1.77589,1777399992.0
2006-04-18 18:00:00,1.77588,1.77795,1.77588,1.77756,22625189984.0
2006-04-18 18:30:00,1.77752,1.77777,1.77695,1.77696,10550649997.0
2006-04-18 19:00:00,1.777,1.77728,1.7765,1.77705,8836139999.0
2006-04-18 19:30:00,1.77703,1.77735,1.7765,1.77699,7482299996.0
2006-04-18 20:00:00,1.77703,1.78105,1.77703,1.78034,6723349990.0
2006-04-18 20:30:00,1.78034,1.7804,1.77809,1.7798,9802599994.0
2006-04-18 21:00:00,1.77977,1.78006,1.77882,1.7797,5298050004.0
2006-04-18 21:30:00,1.77962,1.78017,1.77948,1.7801,3791699995.0
2006-04-18 22:00:00,1.78005,1.7806,1.77973,1.78042,3740619987.0
2006-04-18 22:30:00,1.7804,1.78319,1.78017,1.78255,2518150007.0
2006-04-18 23:00:00,1.7825,1.78388,1.78215,1.78337,2166649999.0
2006-04-18 23:30:00,1.78336,1.78368,1.78238,1.78325,1554800003.0
2006-04-19 00:00:00,1.78303,1.78331,1.78252,1.783,1288099997.0
2006-04-19 00:30:00,1.78309,1.7835,1.78256,1.78347,1474799995.0
2006-04-19 01:00:00,1.78351,1.78373,1.78282,1.783,1515099993.0
2006-04-19 01:30:00,1.78305,1.78311,1.78202,1.78229,1558099988.0
2006-04-19 02:00:00,1.78233,1.78278,1.78207,1.78223,1593750000.0
2006-04-19 02:30:00,1.7822,1.7828,1.78189,1.7828,1861746991.0
2006-04-19 03:00:00,1.7828,1.78327,1.78144,1.78144,1406469990.0
2006-04-19 03:30:00,1.78149,1.78197,1.78136,1.78193,1434300006.0
2006-04-19 04:00:00,1.78212,1.7824,1.78102,1.78175,1655499998.0
2006-04-19 04:30:00,1.78163,1.7818,1.78128,1.78143,1149199997.0
2006-04-19 05:00:00,1.78145,1.78153,1.78078,1.7811,1337146988.0
2006-04-19 05:30:00,1.78105,1.78135,1.78075,1.78113,1440399998.0
2006-04-19 06:00:00,1.78113,1.78146,1.78091,1.78138,1616649996.0
2006-04-19 06:30:00,1.7813,1.78189,1.78105,1.7816,1460370000.0
2006-04-19 07:00:00,1.78175,1.78178,1.78058,1.78065,1467899990.0
2006-04-19 07:30:00,1.78063,1.78117,1.78007,1.78047,1440400002.0
2006-04-19 08:00:00,1.78029,1.7823,1.77933,1.78183,1788620008.0
2006-04-19 08:30:00,1.78187,1.78319,1.78156,1.78251,1667999996.0
2006-04-19 09:00:00,1.78257,1.78355,1.78151,1.78305,1668150000.0
2006-04-19 09:30:00,1.78312,1.78347,1.78204,1.7828,1744400003.0
2006-04-19 10:00:00,1.78283,1.78465,1.78231,1.78349,1680599992.0
2006-04-19 10:30:00,1.78353,1.78541,1.7835,1.78462,1876699992.0
2006-04-19 11:00:00,1.78461,1.78745,1.7841,1.78678,1920649990.0
2006-04-19 11:30:00,1.78673,1.78751,1.78512,1.78519,2150799998.0
2006-04-19 12:00:00,1.78514,1.7858,1.78419,1.78523,1693900004.0
2006-04-19 12:30:00,1.7852,1.78544,1.78455,1.78487,2070549998.0
2006-04-19 13:00:00,1.78482,1.78515,1.78344,1.78435,2069800000.0
2006-04-19 13:30:00,1.78436,1.785,1.78357,1.7841,1973550001.0
2006-04-19 14:00:00,1.78415,1.78597,1.78415,1.78548,1825399999.0
2006-04-19 14:30:00,1.7855,1.7855,1.7817,1.78452,1965299999.0
2006-04-19 15:00:00,1.78442,1.78467,1.78198,1.78268,2199650000.0
2006-04-19 15:30:00,1.78275,1.78708,1.78266,1.78643,2235270002.0
2006-04-19 16:00:00,1.78654,1.78978,1.78643,1.78853,1961750002.0
2006-04-19 16:30:00,1.78848,1.7895,1.78769,1.78908,2002870005.0
2006-04-19 17:00:00,1.78896,1.7909,1.78865,1.78928,1999950003.0
2006-04-19 17:30:00,1.78922,1.78952,1.78741,1.78907,1730400004.0
2006-04-19 18:00:00,1.78927,1.79276,1.78919,1.79131,22726060003.0
2006-04-19 18:30:00,1.79131,1.79165,1.78986,1.79146,10936849982.0
2006-04-19 19:00:00,1.79143,1.79293,1.79073,1.7925,8755419998.0
2006-04-19 19:30:00,1.79253,1.79287,1.79172,1.79174,8259546988.0
2006-04-19 20:00:00,1.79172,1.79331,1.79172,1.79245,6565700001.0
2006-04-19 20:30:00,1.79245,1.79334,1.79172,1.79172,9724619984.0
2006-04-19 21:00:00,1.79165,1.79191,1.79103,1.79147,5394199995.0
2006-04-19 21:30:00,1.79136,1.79253,1.79114,1.79205,3702070001.0
2006-04-19 22:00:00,1.79212,1.79268,1.79202,1.79217,3654849993.0
2006-04-19 22:30:00,1.79223,1.79261,1.79157,1.79255,2239196986.0
2006-04-19 23:00:00,1.7925,1.79274,1.7897,1.78973,2064369999.0
2006-04-19 23:30:00,1.79014,1.7923,1.79014,1.79215,1167299996.0
2006-04-20 00:00:00,1.79212,1.79222,1.7909,1.79105,1147199998.0
2006-04-20 00:30:00,1.79105,1.79152,1.79088,1.79143,1273499996.0
2006-04-20 01:00:00,1.79148,1.79195,1.79123,1.79167,1418700003.0
2006-04-20 01:30:00,1.79175,1.79175,1.79067,1.79071,1587300001.0
2006-04-20 02:00:00,1.79068,1.79068,1.78861,1.78893,1878499993.0
2006-04-20 02:30:00,1.78882,1.78939,1.78847,1.78928,1814600004.0
2006-04-20 03:00:00,1.78925,1.78925,1.7884,1.78876,1440899993.0
2006-04-20 03:30:00,1.78885,1.78948,1.78859,1.7893,1635200000.0
2006-04-20 04:00:00,1.78925,1.78958,1.78897,1.78905,1416599995.0
2006-04-20 04:30:00,1.78909,1.78945,1.7885,1.78892,1510899995.0
2006-04-20 05:00:00,1.78897,1.78903,1.78739,1.788,1276400009.0
2006-04-20 05:30:00,1.788,1.78858,1.78798,1.7882,1483500001.0
2006-04-20 06:00:00,1.78825,1.78924,1.78815,1.78847,1411199995.0
2006-04-20 06:30:00,1.7884,1.78871,1.78806,1.7883,1433100000.0
2006-04-20 07:00:00,1.78845,1.78913,1.7882,1.78895,1542199997.0
2006-04-20 07:30:00,1.78905,1.78939,1.78825,1.7883,1618247005.0
2006-04-20 08:00:00,1.78819,1.78884,1.78677,1.78769,2138800005.0
2006-04-20 08:30:00,1.78759,1.78856,1.78684,1.78694,1659840001.0
2006-04-20 09:00:00,1.78678,1.7877,1.78629,1.78758,2040799998.0
2006-04-20 09:30:00,1.78779,1.78903,1.78779,1.78867,2019470002.0
2006-04-20 10:00:00,1.78846,1.79018,1.78803,1.78891,1769599997.0
2006-04-20 10:30:00,1.78788,1.78788,1.78305,1.78393,1924999995.0
2006-04-20 11:00:00,1.78395,1.78409,1.782,1.78388,2013299994.0
2006-04-20 11:30:00,1.78375,1.78467,1.78233,1.78293,1850800002.0
2006-04-20 12:00:00,1.78293,1.78418,1.78283,1.78418,1925899994.0
2006-04-20 12:30:00,1.78434,1.78445,1.78053,1.78103,2036500001.0
2006-04-20 13:00:00,1.78113,1.78168,1.78011,1.78112,1786800007.0
2006-04-20 13:30:00,1.78114,1.78146,1.78044,1.78119,1885870001.0
2006-04-20 14:00:00,1.78127,1.78397,1.78125,1.78385,1944549995.0
2006-04-20 14:30:00,1.7838,1.7838,1.78053,1.78102,1768400005.0
2006-04-20 15:00:00,1.781,1.78145,1.78007,1.78055,2035600000.0
2006-04-20 15:30:00,1.78042,1.78243,1.78031,1.78031,2208199992.0
2006-04-20 16:00:00,1.78043,1.78077,1.77694,1.77958,1980050001.0
2006-04-20 16:30:00,1.77935,1.78004,1.77553,1.77685,1936350001.0
2006-04-20 17:00:00,1.77665,1.77988,1.77662,1.77844,1837499996.0
2006-04-20 17:30:00,1.77833,1.77978,1.77748,1.77958,2037600001.0
2006-04-20 18:00:00,1.77961,1.77978,1.7789,1.77913,22724556942.0
2006-04-20 18:30:00,1.77912,1.77929,1.77841,1.77905,10720446987.0
2006-04-20 19:00:00,1.77907,1.77951,1.77807,1.77917,9346147007.0
2006-04-20 19:30:00,1.7791,1.77983,1.7791,1.77978,7871499995.0
2006-04-20 20:00:00,1.77972,1.77978,1.77834,1.77845,6690549992.0
2006-04-20 20:30:00,1.77846,1.77883,1.778,1.77814,9730946981.0
2006-04-20 21:00:00,1.77816,1.77882,1.77816,1.77857,4907100014.0
2006-04-20 21:30:00,1.77855,1.77906,1.77814,1.7788,4221400000.0
2006-04-20 22:00:00,1.77886,1.77923,1.7781,1.77831,3282746989.0
2006-04-20 22:30:00,1.77836,1.77898,1.77815,1.77835,2309500001.0
2006-04-20 23:00:00,1.7783,1.77859,1.77764,1.77772,1989900003.0
2006-04-20 23:30:00,1.77771,1.77807,1.77755,1.77781,714849999.0
2006-04-21 00:00:00,1.77782,1.77813,1.77752,1.77765,1289499999.0
2006-04-21 00:30:00,1.77761,1.77775,1.77724,1.7776,1502599998.0
2006-04-21 01:00:00,1.77758,1.77765,1.77701,1.77722,1138600005.0
2006-04-21 01:30:00,1.77725,1.77784,1.77529,1.77769,1639099999.0
2006-04-21 02:00:00,1.77777,1.77898,1.77732,1.77897,1411946990.0
2006-04-21 02:30:00,1.77892,1.77909,1.77833,1.77875,1555499998.0
2006-04-21 03:00:00,1.77895,1.77937,1.77857,1.7788,1426400004.0
2006-04-21 03:30:00,1.77882,1.77924,1.77867,1.77918,1275599999.0
2006-04-21 04:00:00,1.77913,1.77935,1.77899,1.77924,1772699999.0
2006-04-21 04:30:00,1.77921,1.77959,1.77914,1.77933,946599998.0
2006-04-21 05:00:00,1.77935,1.77958,1.77918,1.77932,1021100000.0
2006-04-21 05:30:00,1.7793,1.77953,1.77915,1.7794,1233300000.0
2006-04-21 06:00:00,1.77945,1.77965,1.77935,1.77957,1590250001.0
2006-04-21 06:30:00,1.7795,1.77954,1.77895,1.77897,1060550002.0
2006-04-21 07:00:00,1.77912,1.77914,1.77851,1.77875,1274000005.0
2006-04-21 07:30:00,1.77871,1.77873,1.77822,1.77873,1180699994.0
2006-04-21 08:00:00,1.77869,1.7793,1.77756,1.77838,1831800001.0
2006-04-21 08:30:00,1.7785,1.77872,1.77601,1.77862,1761599991.0
2006-04-21 09:00:00,1.77859,1.77867,1.77713,1.77791,1775500005.0
2006-04-21 09:30:00,1.77778,1.77899,1.77714,1.77839,1786719995.0
2006-04-21 10:00:00,1.77833,1.78392,1.77833,1.78106,1900649997.0
2006-04-21 10:30:00,1.78099,1.78201,1.78093,1.78115,1797000003.0
2006-04-21 11:00:00,1.78108,1.78229,1.78108,1.78191,2227999985.0
2006-04-21 11:30:00,1.78187,1.78262,1.78047,1.78063,2043399991.0
2006-04-21 12:00:00,1.7807,1.78212,1.78041,1.78042,1767300003.0
2006-04-21 12:30:00,1.78047,1.7806,1.77918,1.77964,1890099995.0
2006-04-21 13:00:00,1.77977,1.77978,1.77763,1.77832,1810470007.0
2006-04-21 13:30:00,1.77828,1.77892,1.7782,1.77872,1948550003.0
2006-04-21 14:00:00,1.77875,1.77998,1.77766,1.7798,1765999997.0
2006-04-21 14:30:00,1.77982,1.781,1.77906,1.78046,1989800001.0
2006-04-21 15:00:00,1.7805,1.7807,1.77906,1.77977,2184199997.0
2006-04-21 15:30:00,1.77968,1.77996,1.77832,1.77866,1970499993.0
2006-04-21 16:00:00,1.77882,1.77967,1.77835,1.77875,2007770000.0
2006-04-21 16:30:00,1.7787,1.78301,1.77864,1.78177,2108599986.0
2006-04-21 17:00:00,1.78189,1.78406,1.78189,1.78352,1987149991.0
2006-04-21 17:30:00,1.78344,1.78349,1.78149,1.78149,1670749991.0
2006-04-21 18:00:00,1.78131,1.7824,1.78105,1.78148,21911166984.0
2006-04-21 18:30:00,1.78145,1.78179,1.78063,1.78063,10691496983.0
2006-04-21 19:00:00,1.78054,1.78137,1.77862,1.78095,9330289973.0
2006-04-21 19:30:00,1.78095,1.78202,1.78091,1.78163,7790890008.0
2006-04-21 20:00:00,1.78142,1.78267,1.7809,1.78172,6667700001.0
2006-04-21 20:30:00,1.78172,1.7822,1.78079,1.78079,9335516964.0
2006-04-21 21:00:00,1.78065,1.78102,1.78009,1.78097,4869099988.0
2006-04-21 21:30:00,1.78106,1.78226,1.78097,1.78223,4119399994.0
2006-04-21 22:00:00,1.78208,1.78261,1.78135,1.78136,3452270011.0
2006-04-21 22:30:00,1.78137,1.78218,1.7807,1.7821,2726100009.0
2006-04-24 00:00:00,1.7868,1.7873,1.7861,1.7872,3029999950.0
2006-04-24 00:30:00,1.7871,1.7874,1.7868,1.787,1939199968.0
2006-04-24 01:00:00,1.7871,1.7872,1.7856,1.7866,2908799952.0
2006-04-24 01:30:00,1.7865,1.7875,1.7856,1.7873,3272399946.0
2006-04-24 02:00:00,1.78689,1.787,1.78531,1.78637,2361399993.0
2006-04-24 02:30:00,1.7862,1.78627,1.78467,1.78503,2464200007.0
2006-04-24 03:00:00,1.78542,1.78641,1.78502,1.78616,2716220012.0
2006-04-24 03:30:00,1.78629,1.78693,1.78573,1.78573,1475499996.0
2006-04-24 04:00:00,1.7855,1.78571,1.78504,1.78535,1476746992.0
2006-04-24 04:30:00,1.78531,1.78593,1.78524,1.78573,1036949994.0
2006-04-24 05:00:00,1.78572,1.78595,1.78532,1.7854,1270299993.0
2006-04-24 05:30:00,1.7854,1.78556,1.78496,1.7851,1474999998.0
2006-04-24 06:00:00,1.78518,1.78592,1.78482,1.78567,1327400005.0
2006-04-24 06:30:00,1.78568,1.78613,1.78555,1.7857,1259200001.0
2006-04-24 07:00:00,1.78586,1.78653,1.78503,1.78639,1369500000.0
2006-04-24 07:30:00,1.78637,1.7866,1.78589,1.78628,1424149999.0
2006-04-24 08:00:00,1.7862,1.78748,1.7858,1.78588,1752300007.0
2006-04-24 08:30:00,1.78588,1.7892,1.78585,1.78842,1807050004.0
2006-04-24 09:00:00,1.7884,1.78897,1.78728,1.78897,1758270002.0
2006-04-24 09:30:00,1.78893,1.79138,1.78882,1.7901,1696999998.0
2006-04-24 10:00:00,1.78991,1.79055,1.78871,1.79007,1970470001.0
2006-04-24 10:30:00,1.79006,1.79258,1.78911,1.79008,1980199995.0
2006-04-24 11:00:00,1.79019,1.79108,1.78875,1.78912,1750149995.0
2006-04-24 11:30:00,1.78898,1.78973,1.78823,1.7895,2102999992.0
2006-04-24 12:00:00,1.7895,1.79079,1.78911,1.79057,2053499991.0
2006-04-24 12:30:00,1.79045,1.7906,1.78923,1.78923,2018799998.0
2006-04-24 13:00:00,1.78919,1.78967,1.78802,1.78833,2066400002.0
2006-04-24 13:30:00,1.78833,1.78856,1.78725,1.78807,1953349996.0
2006-04-24 14:00:00,1.78805,1.78805,1.78647,1.7867,1953250001.0
2006-04-24 14:30:00,1.78673,1.78673,1.78503,1.78605,1810519995.0
2006-04-24 15:00:00,1.78599,1.78606,1.78291,1.78322,2181999997.0
2006-04-24 15:30:00,1.78333,1.78463,1.78321,1.78328,2178169996.0
2006-04-24 16:00:00,1.78327,1.78328,1.78077,1.78155,1756850001.0
2006-04-24 16:30:00,1.78151,1.78235,1.77919,1.78222,1903600001.0
2006-04-24 17:00:00,1.78222,1.78378,1.78211,1.78285,1756400011.0
2006-04-24 17:30:00,1.78285,1.78378,1.78237,1.78345,1781800001.0
2006-04-24 18:00:00,1.78354,1.78778,1.78343,1.7866,22351169973.0
2006-04-24 18:30:00,1.7866,1.78883,1.78637,1.78826,10886770000.0
2006-04-24 19:00:00,1.78826,1.78863,1.78795,1.788,9768050014.0
2006-04-24 19:30:00,1.788,1.79006,1.78795,1.79006,7787900002.0
2006-04-24 20:00:00,1.79005,1.79019,1.78913,1.7896,6345770006.0
2006-04-24 20:30:00,1.78963,1.79032,1.78875,1.78927,9314719998.0
2006-04-24 21:00:00,1.78924,1.79007,1.78838,1.79005,5035500018.0
2006-04-24 21:30:00,1.79003,1.79003,1.78872,1.78894,3781320005.0
2006-04-24 22:00:00,1.789,1.7891,1.7883,1.78885,3509300001.0
2006-04-24 22:30:00,1.78889,1.78898,1.78786,1.78795,2415696990.0
2006-04-24 23:00:00,1.7879,1.7883,1.78735,1.78763,1833199996.0
2006-04-24 23:30:00,1.78763,1.78768,1.78547,1.78595,1235499992.0
2006-04-25 00:00:00,1.78593,1.78645,1.78585,1.78645,1014146993.0
2006-04-25 00:30:00,1.78645,1.7871,1.78625,1.7866,1482299998.0
2006-04-25 01:00:00,1.78661,1.78685,1.78592,1.7864,1578070007.0
2006-04-25 01:30:00,1.78645,1.78673,1.7847,1.78558,1341499999.0
2006-04-25 02:00:00,1.78561,1.7867,1.78551,1.78605,1982899993.0
2006-04-25 02:30:00,1.78599,1.78614,1.78545,1.78576,1451699988.0
2006-04-25 03:00:00,1.78582,1.78609,1.785,1.78512,1179570005.0
2006-04-25 03:30:00,1.7851,1.78543,1.7849,1.78528,1369900000.0
2006-04-25 04:00:00,1.78525,1.786,1.78525,1.78557,1598399995.0
2006-04-25 04:30:00,1.78548,1.78583,1.78532,1.78577,1119100000.0
2006-04-25 05:00:00,1.78583,1.78583,1.78495,1.78534,1232749992.0
2006-04-25 05:30:00,1.7853,1.78652,1.78499,1.78632,1608999995.0
2006-04-25 06:00:00,1.78633,1.78698,1.78617,1.78684,1611600001.0
2006-04-25 06:30:00,1.7867,1.7869,1.78596,1.78621,1409446997.0
2006-04-25 07:00:00,1.7864,1.78675,1.7862,1.78662,1665699996.0
2006-04-25 07:30:00,1.78665,1.78695,1.78595,1.78687,1385099996.0
2006-04-25 08:00:00,1.78692,1.78839,1.78631,1.78695,2190050005.0
2006-04-25 08:30:00,1.78699,1.78699,1.78531,1.78575,1670800003.0
2006-04-25 09:00:00,1.78576,1.78747,1.78547,1.78695,1711700000.0
2006-04-25 09:30:00,1.78682,1.78701,1.78622,1.78647,1921699991.0
2006-04-25 10:00:00,1.78625,1.788,1.78355,1.78688,1931699998.0
2006-04-25 10:30:00,1.78695,1.78726,1.78486,1.78503,1814000001.0
2006-04-25 11:00:00,1.78508,1.78557,1.78404,1.78508,1979199997.0
2006-04-25 11:30:00,1.78502,1.7852,1.78386,1.78404,2008200004.0
2006-04-25 12:00:00,1.78416,1.78523,1.78255,1.7837,2201100006.0
2006-04-25 12:30:00,1.78366,1.78488,1.78335,1.78463,1839199995.0
2006-04-25 13:00:00,1.78471,1.78624,1.7835,1.78584,1764199997.0
2006-04-25 13:30:00,1.78581,1.78591,1.78538,1.78562,1889399996.0
2006-04-25 14:00:00,1.78568,1.79075,1.78564,1.78934,1855299990.0
2006-04-25 14:30:00,1.78943,1.79076,1.78867,1.7901,1803450004.0
2006-04-25 15:00:00,1.79014,1.79248,1.79014,1.79193,2214699999.0
2006-04-25 15:30:00,1.79197,1.7939,1.78936,1.78936,1997199999.0
2006-04-25 16:00:00,1.78843,1.78932,1.78337,1.785,2239219991.0
2006-04-25 16:30:00,1.78469,1.78774,1.78443,1.78774,1886449995.0
2006-04-25 17:00:00,1.7877,1.78885,1.78624,1.78662,2076800004.0
2006-04-25 17:30:00,1.78652,1.78725,1.78451,1.78715,2025099997.0
2006-04-25 18:00:00,1.78732,1.78825,1.78616,1.7871,23347539945.0
2006-04-25 18:30:00,1.78711,1.78724,1.78583,1.78622,10752469983.0
2006-04-25 19:00:00,1.78627,1.78715,1.78627,1.78675,9853570007.0
2006-04-25 19:30:00,1.78673,1.7869,1.78645,1.78672,7669770003.0
2006-04-25 20:00:00,1.78671,1.78687,1.78604,1.78642,6731549994.0
2006-04-25 20:30:00,1.7864,1.78893,1.78587,1.78893,9526949998.0
2006-04-25 21:00:00,1.78909,1.7893,1.78774,1.78785,5098249997.0
2006-04-25 21:30:00,1.78782,1.78793,1.78728,1.7877,3890749977.0
2006-04-25 22:00:00,1.78777,1.78799,1.78725,1.78765,3729449996.0
2006-04-25 22:30:00,1.78765,1.78838,1.78678,1.78795,2357396987.0
2006-04-25 23:00:00,1.7879,1.78818,1.78727,1.78753,1919400003.0
2006-04-25 23:30:00,1.78746,1.78795,1.78719,1.78725,1164100002.0
2006-04-26 00:00:00,1.78723,1.78757,1.78716,1.78735,1223000001.0
2006-04-26 00:30:00,1.78735,1.78738,1.78689,1.7873,1102899999.0
2006-04-26 01:00:00,1.78728,1.78765,1.78673,1.78698,1242200001.0
2006-04-26 01:30:00,1.78698,1.78801,1.78673,1.78759,1460800002.0
2006-04-26 02:00:00,1.78756,1.78807,1.7871,1.78779,1507799997.0
2006-04-26 02:30:00,1.78769,1.789,1.78755,1.78846,1592450004.0
2006-04-26 03:00:00,1.78844,1.78866,1.78733,1.78753,1275499998.0
2006-04-26 03:30:00,1.78765,1.78765,1.786,1.78618,1527699996.0
2006-04-26 04:00:00,1.78612,1.78662,1.78595,1.78633,1563369999.0
2006-04-26 04:30:00,1.78639,1.78712,1.78638,1.78673,1008799999.0
2006-04-26 05:00:00,1.78672,1.78785,1.78661,1.78785,1439000003.0
2006-04-26 05:30:00,1.78795,1.78806,1.78641,1.78642,1725549993.0
2006-04-26 06:00:00,1.78649,1.78701,1.78631,1.78683,1588099998.0
2006-04-26 06:30:00,1.78668,1.78685,1.78581,1.7861,1387599998.0
2006-04-26 07:00:00,1.78628,1.78688,1.78603,1.78683,1614299999.0
2006-04-26 07:30:00,1.78682,1.78746,1.78654,1.78673,1742799999.0
2006-04-26 08:00:00,1.78665,1.78748,1.78608,1.7862,1662500008.0
2006-04-26 08:30:00,1.78616,1.78625,1.78448,1.78548,1976299996.0
2006-04-26 09:00:00,1.78548,1.78563,1.78379,1.78482,1670500004.0
2006-04-26 09:30:00,1.7847,1.78506,1.78154,1.78193,1745699993.0
2006-04-26 10:00:00,1.78187,1.78383,1.78159,1.78354,1755000010.0
2006-04-26 10:30:00,1.7836,1.78374,1.78045,1.78228,1899069998.0
2006-04-26 11:00:00,1.78232,1.78368,1.7816,1.78325,1832150001.0
2006-04-26 11:30:00,1.78318,1.78457,1.78304,1.7845,1790200006.0
2006-04-26 12:00:00,1.78446,1.78461,1.78266,1.78285,1700699999.0
2006-04-26 12:30:00,1.7829,1.78398,1.78254,1.78267,1940099997.0
2006-04-26 13:00:00,1.78263,1.78338,1.78249,1.78275,2313800000.0
2006-04-26 13:30:00,1.78267,1.7846,1.78252,1.7846,2094049990.0
2006-04-26 14:00:00,1.7847,1.78621,1.78455,1.78539,1802000004.0
2006-04-26 14:30:00,1.78456,1.78456,1.7801,1.78412,2378770000.0
2006-04-26 15:00:00,1.78408,1.78736,1.784,1.78611,2255000000.0
2006-04-26 15:30:00,1.78605,1.78646,1.78486,1.78521,1942550002.0
2006-04-26 16:00:00,1.7847,1.7874,1.78304,1.78368,1920899995.0
2006-04-26 16:30:00,1.78367,1.78691,1.78359,1.78691,1905299999.0
2006-04-26 17:00:00,1.78703,1.78709,1.78544,1.78646,1961900002.0
2006-04-26 17:30:00,1.78666,1.78925,1.78666,1.78925,1792800002.0
2006-04-26 18:00:00,1.78968,1.79078,1.78847,1.78857,23122949983.0
2006-04-26 18:30:00,1.78855,1.78943,1.78833,1.78851,10668817009.0
2006-04-26 19:00:00,1.78852,1.78858,1.78533,1.78607,9065689991.0
2006-04-26 19:30:00,1.78609,1.7866,1.78296,1.78368,7836149997.0
2006-04-26 20:00:00,1.78372,1.78548,1.78371,1.785,6441850008.0
2006-04-26 20:30:00,1.78498,1.78552,1.78415,1.7846,9586316988.0
2006-04-26 21:00:00,1.78457,1.78483,1.78369,1.78423,4902700002.0
2006-04-26 21:30:00,1.78423,1.7847,1.78393,1.78403,4039970011.0
2006-04-26 22:00:00,1.78415,1.7844,1.7836,1.78374,3376270001.0
2006-04-26 22:30:00,1.78377,1.78437,1.78375,1.78415,2205050001.0
2006-04-26 23:00:00,1.7841,1.7848,1.78326,1.78395,1709196997.0
2006-04-26 23:30:00,1.78392,1.78412,1.78269,1.78398,1207300002.0
2006-04-27 00:00:00,1.78399,1.78465,1.78383,1.78465,1176600000.0
2006-04-27 00:30:00,1.78473,1.78499,1.78371,1.78407,1336499995.0
2006-04-27 01:00:00,1.7842,1.78485,1.784,1.7841,1174599997.0
2006-04-27 01:30:00,1.78416,1.78507,1.78397,1.78477,1230499993.0
2006-04-27 02:00:00,1.78472,1.78511,1.7847,1.78505,1280500003.0
2006-04-27 02:30:00,1.78498,1.78569,1.78468,1.78555,1518499999.0
2006-04-27 03:00:00,1.78564,1.78619,1.78458,1.78494,1542199994.0
2006-04-27 03:30:00,1.78495,1.78533,1.78464,1.7847,1565400003.0
2006-04-27 04:00:00,1.7847,1.78539,1.78435,1.78445,1783599991.0
2006-04-27 04:30:00,1.78442,1.78505,1.78428,1.78489,1359199999.0
2006-04-27 05:00:00,1.78492,1.78517,1.78468,1.78507,1035200003.0
2006-04-27 05:30:00,1.7851,1.7855,1.78477,1.78517,1159699998.0
2006-04-27 06:00:00,1.78525,1.78525,1.78445,1.78482,1644599996.0
2006-04-27 06:30:00,1.7847,1.78505,1.78435,1.7848,1128900001.0
2006-04-27 07:00:00,1.78495,1.78548,1.7848,1.78548,1643700001.0
2006-04-27 07:30:00,1.78553,1.786,1.78515,1.78535,1281069999.0
2006-04-27 08:00:00,1.7853,1.78535,1.7843,1.78431,1574100003.0
2006-04-27 08:30:00,1.7842,1.78538,1.78416,1.78516,1833700005.0
2006-04-27 09:00:00,1.78517,1.7854,1.78363,1.78409,2046000007.0
2006-04-27 09:30:00,1.78404,1.78474,1.78204,1.78266,1609299998.0
2006-04-27 10:00:00,1.78272,1.78474,1.78272,1.78469,2142399994.0
2006-04-27 10:30:00,1.78475,1.78538,1.7838,1.78425,1903199999.0
2006-04-27 11:00:00,1.78418,1.78473,1.78319,1.78448,2094570009.0
2006-04-27 11:30:00,1.78445,1.78594,1.78403,1.78554,2077500000.0
2006-04-27 12:00:00,1.78555,1.786,1.78409,1.7842,1925970002.0
2006-04-27 12:30:00,1.78422,1.78479,1.78314,1.78338,1922699985.0
2006-04-27 13:00:00,1.78347,1.78494,1.78284,1.7836,1988599992.0
2006-04-27 13:30:00,1.78357,1.78382,1.78259,1.783,2008800001.0
2006-04-27 14:00:00,1.78313,1.78533,1.78274,1.7853,2156499991.0
2006-04-27 14:30:00,1.78537,1.78754,1.78464,1.78703,1928599997.0
2006-04-27 15:00:00,1.78705,1.7882,1.78632,1.78772,1979599997.0
2006-04-27 15:30:00,1.7877,1.78843,1.78594,1.78599,1737199999.0
2006-04-27 16:00:00,1.786,1.79779,1.786,1.79779,2176599998.0
2006-04-27 16:30:00,1.79817,1.80401,1.79757,1.8029,2054799991.0
2006-04-27 17:00:00,1.80294,1.804,1.79891,1.80017,1783799998.0
2006-04-27 17:30:00,1.80018,1.8026,1.79847,1.80067,1758299997.0
2006-04-27 18:00:00,1.80068,1.80338,1.80068,1.80227,23017586968.0
2006-04-27 18:30:00,1.80233,1.80361,1.80209,1.80328,10582150006.0
2006-04-27 19:00:00,1.80321,1.80321,1.802,1.80214,9312799998.0
2006-04-27 19:30:00,1.80212,1.80278,1.80094,1.80125,7706319991.0
2006-04-27 20:00:00,1.8012,1.80225,1.8012,1.80197,6537200005.0
2006-04-27 20:30:00,1.802,1.80294,1.80117,1.80275,8982400000.0
2006-04-27 21:00:00,1.80269,1.80303,1.80234,1.80274,5193499991.0
2006-04-27 21:30:00,1.8028,1.80313,1.80212,1.8023,3948299998.0
2006-04-27 22:00:00,1.80228,1.80253,1.80133,1.80135,3407720008.0
2006-04-27 22:30:00,1.80138,1.80222,1.80127,1.80175,2322149995.0
2006-04-27 23:00:00,1.80155,1.8018,1.80062,1.80127,1985700005.0
2006-04-27 23:30:00,1.80126,1.80185,1.80066,1.80067,1359900004.0
2006-04-28 00:00:00,1.80074,1.80208,1.8005,1.80155,1210349994.0
2006-04-28 00:30:00,1.80153,1.80198,1.80087,1.8011,1502519997.0
2006-04-28 01:00:00,1.80108,1.80137,1.80082,1.80093,1303250001.0
2006-04-28 01:30:00,1.80095,1.80159,1.80085,1.80137,1323899998.0
2006-04-28 02:00:00,1.80137,1.80152,1.80075,1.80105,1302499993.0
2006-04-28 02:30:00,1.801,1.8023,1.80075,1.80223,1347766994.0
2006-04-28 03:00:00,1.80224,1.80231,1.80061,1.8007,1403900005.0
2006-04-28 03:30:00,1.80068,1.80112,1.8,1.80008,1835249988.0
2006-04-28 04:00:00,1.80012,1.80031,1.7999,1.80015,1553399995.0
2006-04-28 04:30:00,1.80012,1.80018,1.79984,1.80003,1005399998.0
2006-04-28 05:00:00,1.80005,1.80052,1.79995,1.8004,1315500001.0
2006-04-28 05:30:00,1.8004,1.80084,1.80015,1.8006,1522199999.0
2006-04-28 06:00:00,1.80065,1.80103,1.80055,1.80098,1509800005.0
2006-04-28 06:30:00,1.80099,1.80147,1.80089,1.8012,1350500003.0
2006-04-28 07:00:00,1.80135,1.80158,1.80095,1.80111,1436749997.0
2006-04-28 07:30:00,1.80117,1.80139,1.80095,1.80128,1565400004.0
2006-04-28 08:00:00,1.80129,1.80297,1.80125,1.80295,1816199996.0
2006-04-28 08:30:00,1.8029,1.80302,1.8004,1.80186,2042447012.0
2006-04-28 09:00:00,1.80186,1.80258,1.8012,1.8023,1867949996.0
2006-04-28 09:30:00,1.80213,1.80413,1.80193,1.80251,1872150001.0
2006-04-28 10:00:00,1.80265,1.80393,1.80265,1.8034,1960399993.0
2006-04-28 10:30:00,1.80344,1.80642,1.80339,1.80609,2127899994.0
2006-04-28 11:00:00,1.80598,1.80651,1.80502,1.80608,1897399995.0
2006-04-28 11:30:00,1.80607,1.80933,1.80607,1.80912,1935300006.0
2006-04-28 12:00:00,1.80908,1.80908,1.80719,1.80782,1726099995.0
2006-04-28 12:30:00,1.8078,1.80789,1.80633,1.80789,1942200003.0
2006-04-28 13:00:00,1.80821,1.80821,1.80653,1.80663,1831869994.0
2006-04-28 13:30:00,1.80657,1.80825,1.80614,1.80737,2024699993.0
2006-04-28 14:00:00,1.8074,1.80743,1.80527,1.80643,2118300003.0
2006-04-28 14:30:00,1.80743,1.80938,1.80533,1.80758,2111049997.0
2006-04-28 15:00:00,1.80776,1.8091,1.80763,1.80823,2228769990.0
2006-04-28 15:30:00,1.80824,1.81253,1.8081,1.81134,1934749996.0
2006-04-28 16:00:00,1.81141,1.81302,1.81084,1.8118,1753849999.0
2006-04-28 16:30:00,1.8117,1.81773,1.81161,1.81773,2007700004.0
2006-04-28 17:00:00,1.81763,1.82412,1.817,1.82205,1872200004.0
2006-04-28 17:30:00,1.82197,1.82208,1.81977,1.82159,1849450000.0
2006-04-28 18:00:00,1.8216,1.82287,1.82144,1.82207,22523789996.0
2006-04-28 18:30:00,1.822,1.822,1.81999,1.82088,10908449994.0
2006-04-28 19:00:00,1.82092,1.82162,1.81977,1.82155,9442990001.0
2006-04-28 19:30:00,1.8215,1.82281,1.82055,1.82226,8123549992.0
2006-04-28 20:00:00,1.82223,1.82321,1.82204,1.82257,6213599977.0
2006-04-28 20:30:00,1.82255,1.82284,1.82102,1.82135,9682940004.0
2006-04-28 21:00:00,1.82129,1.82319,1.82129,1.82305,5111499989.0
2006-04-28 21:30:00,1.82303,1.82365,1.82207,1.82333,4060849990.0
2006-04-28 22:00:00,1.82331,1.82561,1.82331,1.82492,3536050003.0
2006-04-28 22:30:00,1.825,1.82558,1.82475,1.8254,2378799997.0
2006-05-01 00:00:00,1.8236,1.8238,1.8233,1.8234,892500000.0
2006-05-01 00:30:00,1.8235,1.8247,1.8234,1.824,892500000.0
2006-05-01 01:00:00,1.8242,1.8242,1.8237,1.824,952000000.0
2006-05-01 01:30:00,1.8239,1.8241,1.8236,1.8239,773500000.0
2006-05-01 02:00:00,1.82373,1.82432,1.82362,1.82367,1701649999.0
2006-05-01 02:30:00,1.8236,1.82371,1.82289,1.82295,1379699999.0
2006-05-01 03:00:00,1.82302,1.82307,1.82282,1.823,1229399995.0
2006-05-01 03:30:00,1.82305,1.82335,1.8228,1.82308,1469746996.0
2006-05-01 04:00:00,1.82305,1.82413,1.82275,1.82353,1737100001.0
2006-05-01 04:30:00,1.82352,1.82495,1.8233,1.82408,1569549997.0
2006-05-01 05:00:00,1.8242,1.82642,1.82415,1.82633,1637200004.0
2006-05-01 05:30:00,1.8263,1.82635,1.82566,1.82588,1392749986.0
2006-05-01 06:00:00,1.82593,1.82759,1.82577,1.827,1591800002.0
2006-05-01 06:30:00,1.82691,1.82702,1.82622,1.82622,1207000000.0
2006-05-01 07:00:00,1.82638,1.82662,1.82603,1.82655,1346099999.0
2006-05-01 07:30:00,1.82655,1.8272,1.82645,1.82658,1483200000.0
2006-05-01 08:00:00,1.8265,1.82682,1.8254,1.82632,1762150001.0
2006-05-01 08:30:00,1.82627,1.82696,1.82538,1.82538,1466669995.0
2006-05-01 09:00:00,1.82526,1.82532,1.82424,1.82427,1582046994.0
2006-05-01 09:30:00,1.8242,1.82456,1.8241,1.82435,1691150002.0
2006-05-01 10:00:00,1.8243,1.82475,1.82346,1.82425,1812899995.0
2006-05-01 10:30:00,1.82433,1.82463,1.82423,1.82453,1652499998.0
2006-05-01 11:00:00,1.82455,1.82509,1.82443,1.82487,1965997002.0
2006-05-01 11:30:00,1.8249,1.82565,1.82472,1.8254,2184299990.0
2006-05-01 12:00:00,1.82537,1.82552,1.82482,1.82513,1685999997.0
2006-05-01 12:30:00,1.82506,1.82549,1.82475,1.825,1667299990.0
2006-05-01 13:00:00,1.82505,1.82657,1.82487,1.82626,1765200004.0
2006-05-01 13:30:00,1.82625,1.82713,1.82567,1.82681,1938999998.0
2006-05-01 14:00:00,1.82679,1.8292,1.82604,1.8261,1816919992.0
2006-05-01 14:30:00,1.82622,1.83247,1.82425,1.83189,2037149991.0
2006-05-01 15:00:00,1.83183,1.83682,1.83151,1.8359,2224899998.0
2006-05-01 15:30:00,1.83587,1.84123,1.83587,1.83712,1840100004.0
2006-05-01 16:00:00,1.83313,1.83802,1.82586,1.83796,2042096992.0
2006-05-01 16:30:00,1.83806,1.83837,1.83114,1.83172,1899396991.0
2006-05-01 17:00:00,1.83157,1.83198,1.8302,1.83074,2128900001.0
2006-05-01 17:30:00,1.8305,1.8308,1.82718,1.82805,1796299992.0
2006-05-01 18:00:00,1.82808,1.82919,1.8276,1.82775,22857869972.0
2006-05-01 18:30:00,1.82777,1.82864,1.82766,1.82793,11195519993.0
2006-05-01 19:00:00,1.82794,1.82883,1.82785,1.8286,9350200002.0
2006-05-01 19:30:00,1.82855,1.82929,1.8283,1.82882,8021719995.0
2006-05-01 20:00:00,1.8288,1.8289,1.82751,1.8283,5882596994.0
2006-05-01 20:30:00,1.8283,1.82836,1.82665,1.82706,9629399998.0
2006-05-01 21:00:00,1.82699,1.8274,1.82369,1.82535,5157399998.0
2006-05-01 21:30:00,1.8254,1.82614,1.82043,1.826,4168070020.0
2006-05-01 22:00:00,1.82609,1.82665,1.82459,1.82523,3888299984.0
2006-05-01 22:30:00,1.82523,1.8258,1.82482,1.82513,2232699997.0
2006-05-01 23:00:00,1.82495,1.82665,1.82336,1.82444,2069800000.0
2006-05-01 23:30:00,1.82437,1.82495,1.82317,1.82356,1064650004.0
2006-05-02 00:00:00,1.82346,1.82407,1.82256,1.82387,1308049989.0
2006-05-02 00:30:00,1.82392,1.82489,1.82342,1.82442,1546700005.0
2006-05-02 01:00:00,1.82442,1.82495,1.82416,1.8244,1117370002.0
2006-05-02 01:30:00,1.82445,1.82489,1.82211,1.82295,1618850007.0
2006-05-02 02:00:00,1.82302,1.82416,1.8226,1.82309,1576099996.0
2006-05-02 02:30:00,1.82286,1.82307,1.82204,1.82305,1685999993.0
2006-05-02 03:00:00,1.82301,1.8239,1.82287,1.82314,1425549999.0
2006-05-02 03:30:00,1.82314,1.82443,1.82281,1.82429,1613099997.0
2006-05-02 04:00:00,1.82423,1.82453,1.82409,1.82435,1617850005.0
2006-05-02 04:30:00,1.82428,1.82432,1.82365,1.82393,1255699996.0
2006-05-02 05:00:00,1.82393,1.82393,1.82355,1.82368,1112850001.0
2006-05-02 05:30:00,1.8237,1.82374,1.82312,1.82347,1254800003.0
2006-05-02 06:00:00,1.82352,1.82388,1.82342,1.8236,1369196991.0
2006-05-02 06:30:00,1.8235,1.82381,1.82283,1.8233,1330999996.0
2006-05-02 07:00:00,1.82345,1.82417,1.82321,1.82348,1661369997.0
2006-05-02 07:30:00,1.82349,1.82367,1.82224,1.8223,1484799994.0
2006-05-02 08:00:00,1.82222,1.82369,1.82222,1.82361,1764899998.0
2006-05-02 08:30:00,1.82362,1.82418,1.82071,1.82155,1663999993.0
2006-05-02 09:00:00,1.82147,1.82539,1.82091,1.82483,2048899997.0
2006-05-02 09:30:00,1.82475,1.82903,1.82467,1.82666,1937449990.0
2006-05-02 10:00:00,1.82672,1.8282,1.82616,1.82757,1807199999.0
2006-05-02 10:30:00,1.82844,1.83542,1.82844,1.83329,1974800000.0
2006-05-02 11:00:00,1.83323,1.8343,1.83248,1.83395,1651149995.0
2006-05-02 11:30:00,1.83388,1.83504,1.83283,1.83475,2180069990.0
2006-05-02 12:00:00,1.83477,1.83903,1.83425,1.83615,2062350001.0
2006-05-02 12:30:00,1.836,1.83611,1.83412,1.83416,2007500001.0
2006-05-02 13:00:00,1.83418,1.83424,1.83097,1.8342,2081900006.0
2006-05-02 13:30:00,1.83423,1.83605,1.83334,1.83485,1947150006.0
2006-05-02 14:00:00,1.83483,1.83717,1.8346,1.83703,1833699998.0
2006-05-02 14:30:00,1.83709,1.83852,1.8363,1.83653,1957850000.0
2006-05-02 15:00:00,1.83642,1.83758,1.83516,1.83737,1975399992.0
2006-05-02 15:30:00,1.83719,1.83983,1.83673,1.83725,2045299997.0
2006-05-02 16:00:00,1.8376,1.83886,1.83489,1.83803,2073796980.0
2006-05-02 16:30:00,1.83803,1.83992,1.83776,1.83937,1875449999.0
2006-05-02 17:00:00,1.83917,1.8397,1.83777,1.83893,2138400001.0
2006-05-02 17:30:00,1.83891,1.84107,1.83839,1.83929,1943800002.0
2006-05-02 18:00:00,1.83944,1.83999,1.83749,1.83843,22257596999.0
2006-05-02 18:30:00,1.83847,1.83955,1.83745,1.83769,10118549998.0
2006-05-02 19:00:00,1.83775,1.84016,1.83746,1.83918,9404100001.0
2006-05-02 19:30:00,1.83907,1.83957,1.83818,1.83822,7882849995.0
2006-05-02 20:00:00,1.83822,1.84022,1.83795,1.83897,6679900016.0
2006-05-02 20:30:00,1.83895,1.84075,1.83803,1.8404,9530267005.0
2006-05-02 21:00:00,1.84038,1.84242,1.83984,1.84149,4932799997.0
2006-05-02 21:30:00,1.8416,1.84194,1.84045,1.84048,3877000004.0
2006-05-02 22:00:00,1.84046,1.84062,1.8396,1.83974,3308199996.0
2006-05-02 22:30:00,1.83979,1.84037,1.8394,1.83945,2340946978.0
2006-05-02 23:00:00,1.83925,1.84011,1.83902,1.83962,2053197002.0
2006-05-02 23:30:00,1.83967,1.84002,1.83905,1.83905,1398199998.0
2006-05-03 00:00:00,1.83904,1.83965,1.83893,1.83942,1239150000.0
2006-05-03 00:30:00,1.83947,1.83952,1.83827,1.83848,1418400001.0
2006-05-03 01:00:00,1.83841,1.83845,1.8372,1.83753,1677900010.0
2006-05-03 01:30:00,1.8376,1.8376,1.83532,1.83626,1788499992.0
2006-05-03 02:00:00,1.83632,1.83759,1.83627,1.83715,1673900001.0
2006-05-03 02:30:00,1.8371,1.83749,1.83685,1.83741,1405100004.0
2006-05-03 03:00:00,1.83752,1.83978,1.83737,1.83959,1511400001.0
2006-05-03 03:30:00,1.83964,1.83982,1.83887,1.83958,1757199998.0
2006-05-03 04:00:00,1.83955,1.84201,1.83932,1.84196,1548900002.0
2006-05-03 04:30:00,1.84191,1.84395,1.84188,1.84366,2041599996.0
2006-05-03 05:00:00,1.8436,1.84417,1.84226,1.84263,1432099997.0
2006-05-03 05:30:00,1.84261,1.84305,1.84234,1.843,1473699990.0
2006-05-03 06:00:00,1.84302,1.84308,1.84082,1.84118,1637399995.0
2006-05-03 06:30:00,1.8411,1.84237,1.8411,1.8418,1418000000.0
2006-05-03 07:00:00,1.84195,1.84237,1.84179,1.84197,1461399995.0
2006-05-03 07:30:00,1.84197,1.843,1.8419,1.8429,1536799992.0
2006-05-03 08:00:00,1.84285,1.84435,1.84148,1.84417,1840699991.0
2006-05-03 08:30:00,1.84413,1.84746,1.84406,1.84527,1879999996.0
2006-05-03 09:00:00,1.84526,1.84555,1.84182,1.84241,1935100003.0
2006-05-03 09:30:00,1.8424,1.84273,1.83781,1.8379,1787099994.0
2006-05-03 10:00:00,1.83769,1.83785,1.83544,1.83598,1845699997.0
2006-05-03 10:30:00,1.83582,1.83879,1.83555,1.838,1745800004.0
2006-05-03 11:00:00,1.83804,1.83866,1.83776,1.83864,1861000001.0
2006-05-03 11:30:00,1.83861,1.83886,1.83746,1.83754,2078170002.0
2006-05-03 12:00:00,1.83751,1.83863,1.83699,1.83699,1680249996.0
2006-05-03 12:30:00,1.83684,1.83801,1.83545,1.83753,2118220004.0
2006-05-03 13:00:00,1.83753,1.83973,1.83749,1.83889,1791950004.0
2006-05-03 13:30:00,1.83881,1.84055,1.83872,1.84017,2102399994.0
2006-05-03 14:00:00,1.84021,1.84071,1.83715,1.83959,1884869996.0
2006-05-03 14:30:00,1.83978,1.84088,1.83872,1.83973,2098200007.0
2006-05-03 15:00:00,1.83971,1.83979,1.8377,1.83872,1891499995.0
2006-05-03 15:30:00,1.83868,1.83963,1.8377,1.83895,1860399984.0
2006-05-03 16:00:00,1.83815,1.83891,1.83571,1.83791,1947499997.0
2006-05-03 16:30:00,1.83794,1.84002,1.83636,1.83996,2083669991.0
2006-05-03 17:00:00,1.83975,1.84428,1.8397,1.84404,2261799999.0
2006-05-03 17:30:00,1.84406,1.845,1.8437,1.84416,1898099997.0
2006-05-03 18:00:00,1.84422,1.84754,1.84305,1.84377,22178609996.0
2006-05-03 18:30:00,1.84379,1.84437,1.84233,1.8428,10785089980.0
2006-05-03 19:00:00,1.84287,1.84467,1.84242,1.84297,9154309987.0
2006-05-03 19:30:00,1.84295,1.84397,1.84113,1.84115,8703599989.0
2006-05-03 20:00:00,1.8411,1.84282,1.84088,1.8422,6634849993.0
2006-05-03 20:30:00,1.84219,1.84238,1.84064,1.84092,9216199997.0
2006-05-03 21:00:00,1.84085,1.84128,1.84065,1.84075,4879699992.0
2006-05-03 21:30:00,1.84066,1.84144,1.8406,1.8413,3947889991.0
2006-05-03 22:00:00,1.84136,1.84208,1.84128,1.84175,3717999994.0
2006-05-03 22:30:00,1.84179,1.84257,1.84149,1.84177,2320199994.0
2006-05-03 23:00:00,1.8417,1.84288,1.84155,1.84217,2107199996.0
2006-05-03 23:30:00,1.84206,1.84231,1.84185,1.84215,1001599999.0
2006-05-04 00:00:00,1.84213,1.84225,1.84155,1.84165,1012546997.0
2006-05-04 00:30:00,1.84165,1.84165,1.83891,1.83891,1449399989.0
2006-05-04 01:00:00,1.83881,1.83988,1.83881,1.83948,1429599997.0
2006-05-04 01:30:00,1.8395,1.84047,1.83905,1.84047,1646946996.0
2006-05-04 02:00:00,1.84045,1.84045,1.83984,1.84013,2061099995.0
2006-05-04 02:30:00,1.84004,1.84004,1.83952,1.83975,1502650000.0
2006-05-04 03:00:00,1.83982,1.83988,1.83836,1.8395,1377099997.0
2006-05-04 03:30:00,1.83955,1.83999,1.83945,1.83968,1488700004.0
2006-05-04 04:00:00,1.83965,1.84017,1.83953,1.84015,1369446994.0
2006-05-04 04:30:00,1.84012,1.84018,1.83983,1.83993,942999999.0
2006-05-04 05:00:00,1.83995,1.84,1.83871,1.83872,1041199998.0
2006-05-04 05:30:00,1.83863,1.83863,1.8372,1.8375,1351299997.0
2006-05-04 06:00:00,1.83758,1.83794,1.83734,1.83774,1485899999.0
2006-05-04 06:30:00,1.8377,1.83887,1.83765,1.8386,1252046991.0
2006-05-04 07:00:00,1.83855,1.83937,1.83837,1.83897,1693199995.0
2006-05-04 07:30:00,1.83895,1.83915,1.8386,1.83912,1226369994.0
2006-05-04 08:00:00,1.83905,1.83931,1.8366,1.8366,2055999991.0
2006-05-04 08:30:00,1.83662,1.83715,1.83346,1.83493,1737600006.0
2006-05-04 09:00:00,1.83485,1.83847,1.83424,1.83685,1801600003.0
2006-05-04 09:30:00,1.8367,1.8376,1.83594,1.83712,1662000002.0
2006-05-04 10:00:00,1.83708,1.83774,1.8364,1.8366,2051550010.0
2006-05-04 10:30:00,1.83691,1.83957,1.83519,1.8367,2116199996.0
2006-05-04 11:00:00,1.83652,1.83805,1.83618,1.83773,1858400003.0
2006-05-04 11:30:00,1.8377,1.83939,1.83732,1.8391,2169270002.0
2006-05-04 12:00:00,1.8391,1.84265,1.8382,1.84198,1896750000.0
2006-05-04 12:30:00,1.84218,1.84327,1.84146,1.84159,2050169993.0
2006-05-04 13:00:00,1.84152,1.84186,1.84052,1.84126,1891799999.0
2006-05-04 13:30:00,1.84129,1.84172,1.84044,1.84101,1884199997.0
2006-05-04 14:00:00,1.84103,1.84244,1.84059,1.84196,1990969993.0
2006-05-04 14:30:00,1.84197,1.84514,1.84026,1.84141,1825199993.0
2006-05-04 15:00:00,1.84148,1.84346,1.84123,1.84326,2145599998.0
2006-05-04 15:30:00,1.8431,1.84598,1.84226,1.84472,1957569996.0
2006-05-04 16:00:00,1.84457,1.84873,1.84403,1.8478,2201499999.0
2006-05-04 16:30:00,1.84768,1.84912,1.84659,1.84861,2118646996.0
2006-05-04 17:00:00,1.84849,1.84919,1.84682,1.84907,1837149999.0
2006-05-04 17:30:00,1.84899,1.84917,1.84728,1.84806,2159599999.0
2006-05-04 18:00:00,1.84823,1.84848,1.84619,1.84683,21152299969.0
2006-05-04 18:30:00,1.84685,1.84821,1.84649,1.84765,10097020011.0
2006-05-04 19:00:00,1.84765,1.84963,1.84755,1.84934,9279569984.0
2006-05-04 19:30:00,1.84941,1.84967,1.84757,1.84833,8196399970.0
2006-05-04 20:00:00,1.84833,1.85457,1.84809,1.85413,6204200002.0
2006-05-04 20:30:00,1.85421,1.85451,1.85307,1.85359,9260896985.0
2006-05-04 21:00:00,1.85364,1.85441,1.85334,1.85377,5470819978.0
2006-05-04 21:30:00,1.8538,1.8539,1.85294,1.8532,3772000007.0
2006-05-04 22:00:00,1.85323,1.85326,1.85236,1.8529,3371320001.0
2006-05-04 22:30:00,1.85291,1.85292,1.85145,1.8515,2455549998.0
2006-05-04 23:00:00,1.85145,1.8524,1.85059,1.85226,2199600001.0
2006-05-04 23:30:00,1.8524,1.8526,1.8516,1.85245,943799993.0
2006-05-05 00:00:00,1.85243,1.85406,1.85205,1.8524,1234100004.0
2006-05-05 00:30:00,1.85227,1.85227,1.85027,1.85145,1512900000.0
2006-05-05 01:00:00,1.8514,1.85315,1.85124,1.85229,1423600000.0
2006-05-05 01:30:00,1.85239,1.85245,1.85093,1.8512,1418119999.0
2006-05-05 02:00:00,1.85122,1.8514,1.85084,1.85127,1510399994.0
2006-05-05 02:30:00,1.85115,1.85126,1.85027,1.85035,1609000007.0
2006-05-05 03:00:00,1.8504,1.85121,1.8503,1.85071,1287599998.0
2006-05-05 03:30:00,1.85061,1.8507,1.85032,1.85068,1218100001.0
2006-05-05 04:00:00,1.8506,1.85085,1.8502,1.85077,1514250001.0
2006-05-05 04:30:00,1.85073,1.85155,1.85033,1.85042,1173799999.0
2006-05-05 05:00:00,1.85045,1.85087,1.85003,1.8508,1310299993.0
2006-05-05 05:30:00,1.8508,1.85104,1.85063,1.8509,1286749993.0
2006-05-05 06:00:00,1.85095,1.85118,1.85065,1.85117,1435899997.0
2006-05-05 06:30:00,1.8511,1.8516,1.85082,1.85138,1209600002.0
2006-05-05 07:00:00,1.85153,1.85221,1.85135,1.85195,1545199995.0
2006-05-05 07:30:00,1.85195,1.85195,1.85044,1.8506,1449399994.0
2006-05-05 08:00:00,1.8506,1.85111,1.85041,1.851,1591050002.0
2006-05-05 08:30:00,1.85088,1.85207,1.85063,1.85107,1886450003.0
2006-05-05 09:00:00,1.85112,1.85131,1.84872,1.84907,1906599997.0
2006-05-05 09:30:00,1.84896,1.85117,1.84751,1.85116,1698400000.0
2006-05-05 10:00:00,1.85098,1.85098,1.84861,1.84931,2016799996.0
2006-05-05 10:30:00,1.84938,1.85009,1.84826,1.84914,2105000000.0
2006-05-05 11:00:00,1.84913,1.84924,1.84777,1.84792,1895599990.0
2006-05-05 11:30:00,1.84792,1.85075,1.84776,1.85014,2160599994.0
2006-05-05 12:00:00,1.85012,1.85016,1.84837,1.8484,1974699998.0
2006-05-05 12:30:00,1.84847,1.8501,1.84834,1.84938,1882747000.0
2006-05-05 13:00:00,1.84939,1.85108,1.84904,1.8508,1949820002.0
2006-05-05 13:30:00,1.85073,1.85101,1.84876,1.84928,2128599991.0
2006-05-05 14:00:00,1.8493,1.84993,1.84734,1.84883,1930700005.0
2006-05-05 14:30:00,1.83116,1.86089,1.83116,1.85718,1840400004.0
2006-05-05 15:00:00,1.85737,1.86189,1.85709,1.86177,2014049994.0
2006-05-05 15:30:00,1.8618,1.86207,1.85933,1.86113,1900199997.0
2006-05-05 16:00:00,1.86111,1.86203,1.85982,1.86075,1815449993.0
2006-05-05 16:30:00,1.86062,1.86087,1.8565,1.85908,2065999997.0
2006-05-05 17:00:00,1.85885,1.8589,1.85629,1.85883,1865900001.0
2006-05-05 17:30:00,1.85881,1.85933,1.85781,1.85838,1665900004.0
2006-05-05 18:00:00,1.85836,1.85943,1.85796,1.85926,22886766962.0
2006-05-05 18:30:00,1.85934,1.85999,1.85884,1.85985,10651119986.0
2006-05-05 19:00:00,1.85987,1.86017,1.85808,1.85973,9660650002.0
2006-05-05 19:30:00,1.85956,1.85973,1.85808,1.85953,7723999993.0
2006-05-05 20:00:00,1.85947,1.85978,1.85845,1.85872,6110799977.0
2006-05-05 20:30:00,1.85867,1.86003,1.85862,1.85902,9668469974.0
2006-05-05 21:00:00,1.859,1.85936,1.8588,1.85907,5115469995.0
2006-05-05 21:30:00,1.8591,1.85923,1.85818,1.85818,3830599997.0
2006-05-05 22:00:00,1.85821,1.85915,1.85808,1.859,3485299993.0
2006-05-05 22:30:00,1.85902,1.85908,1.85831,1.85886,2223099996.0
2006-05-08 00:00:00,1.8628,1.8628,1.8608,1.8611,400400000.0
2006-05-08 00:30:00,1.861,1.8613,1.8602,1.861,371800000.0
2006-05-08 01:00:00,1.8611,1.8619,1.8602,1.8618,371800000.0
2006-05-08 01:30:00,1.8619,1.8626,1.8618,1.8622,400400000.0
2006-05-08 02:00:00,1.86219,1.8625,1.86199,1.86235,1616300004.0
2006-05-08 02:30:00,1.8623,1.86267,1.86021,1.86035,1503150002.0
2006-05-08 03:00:00,1.86038,1.86112,1.86022,1.86064,1577999996.0
2006-05-08 03:30:00,1.86068,1.86073,1.85905,1.85999,1525899995.0
2006-05-08 04:00:00,1.85999,1.86156,1.85999,1.86147,1610700002.0
2006-05-08 04:30:00,1.8614,1.86163,1.86045,1.86052,1282199999.0
2006-05-08 05:00:00,1.86058,1.8609,1.86006,1.8606,1325549998.0
2006-05-08 05:30:00,1.86058,1.86103,1.86053,1.86069,1333599992.0
2006-05-08 06:00:00,1.86074,1.86091,1.86049,1.86077,1265899997.0
2006-05-08 06:30:00,1.8607,1.86142,1.8606,1.86131,1146499998.0
2006-05-08 07:00:00,1.8614,1.86239,1.8612,1.86219,1679799994.0
2006-05-08 07:30:00,1.8621,1.86216,1.86063,1.86073,1435150000.0
2006-05-08 08:00:00,1.86063,1.86094,1.86021,1.86041,1679799992.0
2006-05-08 08:30:00,1.86035,1.86139,1.85815,1.86121,1600899999.0
2006-05-08 09:00:00,1.86116,1.86252,1.86089,1.86191,1691499986.0
2006-05-08 09:30:00,1.86181,1.86196,1.8605,1.8611,1735199995.0
2006-05-08 10:00:00,1.86108,1.86691,1.86102,1.86673,1887349995.0
2006-05-08 10:30:00,1.86715,1.86832,1.8666,1.86755,2008800007.0
2006-05-08 11:00:00,1.86743,1.86748,1.8649,1.86558,1958799997.0
2006-05-08 11:30:00,1.86562,1.86613,1.86455,1.86613,2194499996.0
2006-05-08 12:00:00,1.86617,1.86642,1.86307,1.86307,2056099991.0
2006-05-08 12:30:00,1.86297,1.86412,1.86264,1.86299,1808800006.0
2006-05-08 13:00:00,1.86315,1.86577,1.86306,1.86393,1884699994.0
2006-05-08 13:30:00,1.86396,1.86498,1.86335,1.86342,1974799991.0
2006-05-08 14:00:00,1.86346,1.86422,1.86257,1.86358,1904446997.0
2006-05-08 14:30:00,1.86361,1.8638,1.86203,1.86334,1821369998.0
2006-05-08 15:00:00,1.86346,1.86389,1.86262,1.86293,2117300003.0
2006-05-08 15:30:00,1.86294,1.86308,1.85882,1.85882,2209799994.0
2006-05-08 16:00:00,1.8589,1.86002,1.85607,1.8576,2083869991.0
2006-05-08 16:30:00,1.8579,1.85912,1.85692,1.85836,1892850000.0
2006-05-08 17:00:00,1.85835,1.85976,1.85787,1.85926,2202000003.0
2006-05-08 17:30:00,1.85943,1.85958,1.85755,1.85795,1778500001.0
2006-05-08 18:00:00,1.85798,1.85927,1.85758,1.85821,22724964002.0
2006-05-08 18:30:00,1.85826,1.85838,1.85698,1.85719,10406850001.0
2006-05-08 19:00:00,1.85714,1.85719,1.85477,1.85528,9125299992.0
2006-05-08 19:30:00,1.85529,1.85658,1.85519,1.85644,7624196986.0
2006-05-08 20:00:00,1.85647,1.85781,1.85512,1.85742,6640899987.0
2006-05-08 20:30:00,1.85744,1.85781,1.85657,1.8571,9115296971.0
2006-05-08 21:00:00,1.85707,1.85711,1.85635,1.8567,4833070000.0
2006-05-08 21:30:00,1.85668,1.8571,1.85637,1.85695,4073650000.0
2006-05-08 22:00:00,1.85708,1.85917,1.85708,1.85888,3903500002.0
2006-05-08 22:30:00,1.85896,1.85925,1.85816,1.8588,2445199992.0
2006-05-08 23:00:00,1.85875,1.85877,1.85726,1.85746,2119150001.0
2006-05-08 23:30:00,1.8573,1.85843,1.85705,1.85753,993899996.0
2006-05-09 00:00:00,1.85749,1.85767,1.85735,1.85737,1133600000.0
2006-05-09 00:30:00,1.85737,1.85796,1.8572,1.8575,1424099999.0
2006-05-09 01:00:00,1.85749,1.85805,1.85749,1.8577,1321999992.0
2006-05-09 01:30:00,1.85775,1.85795,1.8573,1.85758,1477500002.0
2006-05-09 02:00:00,1.85764,1.85813,1.85718,1.85762,1814950001.0
2006-05-09 02:30:00,1.8577,1.85838,1.85679,1.85703,1719600000.0
2006-05-09 03:00:00,1.85716,1.85785,1.85655,1.8578,1264199995.0
2006-05-09 03:30:00,1.85789,1.85816,1.85649,1.8566,1722546987.0
2006-05-09 04:00:00,1.85646,1.85688,1.85525,1.85535,1644300001.0
2006-05-09 04:30:00,1.85537,1.85579,1.8552,1.85532,1357150000.0
2006-05-09 05:00:00,1.85525,1.85558,1.85515,1.8555,1325049999.0
2006-05-09 05:30:00,1.8555,1.85587,1.85519,1.85587,1757399998.0
2006-05-09 06:00:00,1.85585,1.85677,1.85575,1.85624,1750799995.0
2006-05-09 06:30:00,1.8562,1.85655,1.85583,1.85615,1261099989.0
2006-05-09 07:00:00,1.85635,1.85668,1.856,1.85668,1314999993.0
2006-05-09 07:30:00,1.85671,1.85672,1.85559,1.85629,1366700006.0
2006-05-09 08:00:00,1.85627,1.85717,1.8555,1.85606,1761446997.0
2006-05-09 08:30:00,1.85605,1.85618,1.85365,1.85476,2030069992.0
2006-05-09 09:00:00,1.855,1.85502,1.85135,1.85222,2216699996.0
2006-05-09 09:30:00,1.85221,1.85269,1.85149,1.85212,1932599990.0
2006-05-09 10:00:00,1.85208,1.8535,1.85146,1.8535,1889499998.0
2006-05-09 10:30:00,1.85341,1.85516,1.85334,1.855,1770750007.0
2006-05-09 11:00:00,1.85504,1.85537,1.8544,1.85499,2026699995.0
2006-05-09 11:30:00,1.85493,1.85603,1.85459,1.85486,1931000000.0
2006-05-09 12:00:00,1.85492,1.85497,1.85367,1.85487,2049216990.0
2006-05-09 12:30:00,1.85485,1.85556,1.85444,1.85542,1974499998.0
2006-05-09 13:00:00,1.85546,1.85851,1.85536,1.85813,2012099996.0
2006-05-09 13:30:00,1.85807,1.85868,1.85627,1.85652,2368700000.0
2006-05-09 14:00:00,1.85658,1.85924,1.85658,1.85763,1633400006.0
2006-05-09 14:30:00,1.85779,1.86019,1.85649,1.86011,1675999995.0
2006-05-09 15:00:00,1.86003,1.86273,1.85957,1.86256,2126099995.0
2006-05-09 15:30:00,1.86265,1.86452,1.86189,1.86417,1755099991.0
2006-05-09 16:00:00,1.86432,1.86732,1.86387,1.8667,2149200001.0
2006-05-09 16:30:00,1.86664,1.86859,1.86463,1.8654,2043569995.0
2006-05-09 17:00:00,1.86528,1.86618,1.86399,1.86431,1867999995.0
2006-05-09 17:30:00,1.86408,1.86424,1.86163,1.8628,2076449995.0
2006-05-09 18:00:00,1.86286,1.86457,1.86276,1.86447,22058049995.0
2006-05-09 18:30:00,1.86439,1.8657,1.86392,1.86395,10215216993.0
2006-05-09 19:00:00,1.86404,1.86501,1.86388,1.86457,9533420000.0
2006-05-09 19:30:00,1.86447,1.86546,1.86414,1.86524,7855219977.0
2006-05-09 20:00:00,1.86522,1.86725,1.86492,1.86611,6273699984.0
2006-05-09 20:30:00,1.86607,1.86654,1.86577,1.86587,9403749989.0
2006-05-09 21:00:00,1.86592,1.86608,1.86553,1.86575,5264250001.0
2006-05-09 21:30:00,1.86575,1.86577,1.86492,1.86493,4157999999.0
2006-05-09 22:00:00,1.86501,1.86538,1.86469,1.86486,2925900007.0
2006-05-09 22:30:00,1.86492,1.867,1.86492,1.86695,2400549995.0
2006-05-09 23:00:00,1.8669,1.86735,1.866,1.86633,2017099999.0
2006-05-09 23:30:00,1.86632,1.86688,1.86616,1.8668,1029399995.0
2006-05-10 00:00:00,1.86682,1.86685,1.8657,1.86585,1058499998.0
2006-05-10 00:30:00,1.866,1.86728,1.86572,1.86712,1220799999.0
2006-05-10 01:00:00,1.8671,1.86735,1.866,1.86622,1423800000.0
2006-05-10 01:30:00,1.8662,1.86622,1.86505,1.86584,1137900002.0
2006-05-10 02:00:00,1.8659,1.86603,1.86479,1.86505,1816170005.0
2006-05-10 02:30:00,1.86503,1.8661,1.86476,1.86532,1803349998.0
2006-05-10 03:00:00,1.8654,1.86559,1.86459,1.86522,1793449994.0
2006-05-10 03:30:00,1.86529,1.86621,1.86521,1.86598,1391899995.0
2006-05-10 04:00:00,1.86597,1.86612,1.86581,1.86595,1741799995.0
2006-05-10 04:30:00,1.86589,1.86589,1.86506,1.86532,1283500001.0
2006-05-10 05:00:00,1.86533,1.86533,1.86488,1.86514,1314299996.0
2006-05-10 05:30:00,1.86513,1.86602,1.8648,1.86587,1782499995.0
2006-05-10 06:00:00,1.86595,1.86646,1.86546,1.86612,1734999993.0
2006-05-10 06:30:00,1.86608,1.86616,1.86537,1.86608,1135200003.0
2006-05-10 07:00:00,1.86626,1.86628,1.86537,1.86574,1897599995.0
2006-05-10 07:30:00,1.86579,1.86652,1.86576,1.86619,1421569996.0
2006-05-10 08:00:00,1.86613,1.86637,1.8655,1.8655,1941349998.0
2006-05-10 08:30:00,1.86555,1.87256,1.8654,1.87056,1632350001.0
2006-05-10 09:00:00,1.87028,1.87191,1.86999,1.87102,1948500009.0
2006-05-10 09:30:00,1.87086,1.87105,1.86963,1.86994,1880370002.0
2006-05-10 10:00:00,1.86979,1.87032,1.86344,1.86407,1669296994.0
2006-05-10 10:30:00,1.86482,1.86791,1.86482,1.86634,1831049998.0
2006-05-10 11:00:00,1.86633,1.86822,1.86391,1.8657,2224846995.0
2006-05-10 11:30:00,1.86574,1.86597,1.86129,1.86373,2241999989.0
2006-05-10 12:00:00,1.86376,1.86418,1.86231,1.86266,1864999998.0
2006-05-10 12:30:00,1.86268,1.86286,1.86028,1.86135,1881999997.0
2006-05-10 13:00:00,1.86151,1.86267,1.8608,1.86237,1834799995.0
2006-05-10 13:30:00,1.8624,1.86358,1.86223,1.8623,1846799999.0
2006-05-10 14:00:00,1.86231,1.86297,1.86111,1.86162,1891449996.0
2006-05-10 14:30:00,1.86171,1.8642,1.86161,1.86279,1737169995.0
2006-05-10 15:00:00,1.8628,1.86385,1.8623,1.8626,1765899994.0
2006-05-10 15:30:00,1.86238,1.86336,1.8619,1.86236,2127699990.0
2006-05-10 16:00:00,1.86225,1.86652,1.86221,1.86529,1837199994.0
2006-05-10 16:30:00,1.86539,1.86564,1.8633,1.86347,2063850005.0
2006-05-10 17:00:00,1.86352,1.86454,1.86203,1.86454,2112500003.0
2006-05-10 17:30:00,1.86469,1.86516,1.86346,1.86442,1791399999.0
2006-05-10 18:00:00,1.86438,1.86541,1.86289,1.86297,22653216963.0
2006-05-10 18:30:00,1.86291,1.86412,1.86262,1.86363,11371399965.0
2006-05-10 19:00:00,1.86373,1.86508,1.8636,1.86446,9638799988.0
2006-05-10 19:30:00,1.86449,1.86515,1.86394,1.86451,8107249991.0
2006-05-10 20:00:00,1.8645,1.86793,1.86036,1.86173,6350999995.0
2006-05-10 20:30:00,1.86182,1.8696,1.86162,1.866,8972400000.0
2006-05-10 21:00:00,1.86602,1.86704,1.86539,1.86611,5196499995.0
2006-05-10 21:30:00,1.86618,1.86659,1.86571,1.86633,3673700000.0
2006-05-10 22:00:00,1.86622,1.86696,1.86383,1.86497,3520399984.0
2006-05-10 22:30:00,1.86497,1.86532,1.85905,1.8633,2458299998.0
2006-05-10 23:00:00,1.8632,1.86511,1.86276,1.86494,2208399999.0
2006-05-10 23:30:00,1.86362,1.86547,1.86362,1.86415,1352899997.0
2006-05-11 00:00:00,1.86424,1.86476,1.86335,1.86352,1250100002.0
2006-05-11 00:30:00,1.86351,1.86351,1.86155,1.86212,1761069994.0
2006-05-11 01:00:00,1.86208,1.86225,1.86078,1.8609,1486400001.0
2006-05-11 01:30:00,1.86087,1.86087,1.85788,1.85812,1488450001.0
2006-05-11 02:00:00,1.85828,1.8592,1.85767,1.85785,1760749999.0
2006-05-11 02:30:00,1.8578,1.85825,1.85712,1.85732,1765999997.0
2006-05-11 03:00:00,1.85734,1.85744,1.85341,1.85443,1416300005.0
2006-05-11 03:30:00,1.85437,1.85453,1.85295,1.85361,1608449997.0
2006-05-11 04:00:00,1.85345,1.85595,1.85335,1.85555,1693500002.0
2006-05-11 04:30:00,1.85552,1.85626,1.85522,1.85553,1349070003.0
2006-05-11 05:00:00,1.85552,1.85572,1.85492,1.855,1383300000.0
2006-05-11 05:30:00,1.85493,1.85582,1.85351,1.85577,1309499999.0
2006-05-11 06:00:00,1.85609,1.85705,1.85562,1.85577,1524399998.0
2006-05-11 06:30:00,1.8558,1.85605,1.855,1.855,1266599998.0
2006-05-11 07:00:00,1.8551,1.85625,1.8546,1.85625,1619100006.0
2006-05-11 07:30:00,1.85631,1.85631,1.85502,1.85546,1317800000.0
2006-05-11 08:00:00,1.8554,1.85706,1.85462,1.85646,1543800000.0
2006-05-11 08:30:00,1.85645,1.85763,1.85505,1.85575,2115199997.0
2006-05-11 09:00:00,1.85575,1.85817,1.8538,1.85405,1892550009.0
2006-05-11 09:30:00,1.85406,1.85613,1.85342,1.85423,1675099994.0
2006-05-11 10:00:00,1.85422,1.85719,1.85395,1.85681,2261949999.0
2006-05-11 10:30:00,1.85793,1.86112,1.85793,1.8592,2003300003.0
2006-05-11 11:00:00,1.85923,1.86298,1.85912,1.86265,2047100013.0
2006-05-11 11:30:00,1.8626,1.86527,1.86239,1.86365,1926400006.0
2006-05-11 12:00:00,1.86369,1.86736,1.8635,1.86682,2054449989.0
2006-05-11 12:30:00,1.86665,1.86717,1.86439,1.86446,1880799996.0
2006-05-11 13:00:00,1.86438,1.86493,1.86263,1.86324,1674546998.0
2006-05-11 13:30:00,1.86319,1.86328,1.86165,1.86287,1827899998.0
2006-05-11 14:00:00,1.86291,1.8661,1.86282,1.86517,1718199999.0
2006-05-11 14:30:00,1.86571,1.87053,1.86571,1.8685,2034499990.0
2006-05-11 15:00:00,1.8686,1.86995,1.86787,1.86969,2027769999.0
2006-05-11 15:30:00,1.86972,1.8734,1.8683,1.87218,2221299999.0
2006-05-11 16:00:00,1.87232,1.87497,1.87066,1.87471,1944099991.0
2006-05-11 16:30:00,1.87459,1.88074,1.87447,1.87895,1977449985.0
2006-05-11 17:00:00,1.87917,1.87988,1.87782,1.8795,1764349998.0
2006-05-11 17:30:00,1.87947,1.88544,1.87944,1.88385,1580150000.0
2006-05-11 18:00:00,1.88403,1.88506,1.88122,1.88181,22420870006.0
2006-05-11 18:30:00,1.88179,1.88497,1.88146,1.88455,10892419977.0
2006-05-11 19:00:00,1.88453,1.885,1.88312,1.88383,9394000001.0
2006-05-11 19:30:00,1.88376,1.88465,1.88238,1.88415,8259699991.0
2006-05-11 20:00:00,1.88407,1.88432,1.88365,1.8839,6378969986.0
2006-05-11 20:30:00,1.88386,1.88511,1.88346,1.88386,9604996980.0
2006-05-11 21:00:00,1.88382,1.88425,1.8833,1.88345,4844869993.0
2006-05-11 21:30:00,1.88348,1.88422,1.88244,1.88295,3658999997.0
2006-05-11 22:00:00,1.88302,1.88346,1.88237,1.88247,3332050003.0
2006-05-11 22:30:00,1.88242,1.88261,1.88145,1.88235,2536899999.0
2006-05-11 23:00:00,1.88215,1.88255,1.88104,1.88143,2208146986.0
2006-05-11 23:30:00,1.88142,1.88225,1.88127,1.8819,1015270006.0
2006-05-12 00:00:00,1.8818,1.88282,1.8818,1.88267,1251700001.0
2006-05-12 00:30:00,1.88272,1.88426,1.88272,1.88426,1012800001.0
2006-05-12 01:00:00,1.88421,1.88556,1.88401,1.88545,1496850000.0
2006-05-12 01:30:00,1.88563,1.8861,1.88424,1.88454,1635399999.0
2006-05-12 02:00:00,1.88437,1.88622,1.88404,1.88479,1776649992.0
2006-05-12 02:30:00,1.88467,1.88475,1.88373,1.88452,1622799998.0
2006-05-12 03:00:00,1.8845,1.88492,1.88411,1.8843,1420500000.0
2006-05-12 03:30:00,1.88435,1.88447,1.88335,1.88348,1224500001.0
2006-05-12 04:00:00,1.88342,1.88342,1.88225,1.88303,1677099995.0
2006-05-12 04:30:00,1.88304,1.88354,1.88288,1.88322,1255300000.0
2006-05-12 05:00:00,1.88325,1.88358,1.88309,1.88351,1129199999.0
2006-05-12 05:30:00,1.88353,1.88384,1.88271,1.88347,1524000005.0
2006-05-12 06:00:00,1.8835,1.88408,1.88318,1.88402,1753016991.0
2006-05-12 06:30:00,1.884,1.88508,1.88394,1.88472,1152099997.0
2006-05-12 07:00:00,1.88498,1.88519,1.88447,1.88472,1222450002.0
2006-05-12 07:30:00,1.8849,1.88819,1.8849,1.88712,1658599997.0
2006-05-12 08:00:00,1.88699,1.8883,1.88615,1.88798,1879899994.0
2006-05-12 08:30:00,1.88799,1.88804,1.88465,1.88558,2074649997.0
2006-05-12 09:00:00,1.88535,1.89086,1.88463,1.89086,2014050001.0
2006-05-12 09:30:00,1.89085,1.89124,1.88819,1.88976,1963099993.0
2006-05-12 10:00:00,1.88974,1.89211,1.8895,1.8904,2005100003.0
2006-05-12 10:30:00,1.89047,1.89245,1.89031,1.89241,2021399994.0
2006-05-12 11:00:00,1.89239,1.89423,1.89124,1.89423,2020099994.0
2006-05-12 11:30:00,1.8942,1.89939,1.89334,1.896,2033300000.0
2006-05-12 12:00:00,1.89612,1.89887,1.89525,1.89725,1982749995.0
2006-05-12 12:30:00,1.89713,1.89725,1.89495,1.89605,1778050001.0
2006-05-12 13:00:00,1.89596,1.89668,1.89539,1.89567,1923420004.0
2006-05-12 13:30:00,1.89567,1.89725,1.89464,1.89464,2264649990.0
2006-05-12 14:00:00,1.89467,1.89752,1.89221,1.89458,1918249998.0
2006-05-12 14:30:00,1.89351,1.89863,1.88632,1.89809,2006099993.0
2006-05-12 15:00:00,1.89772,1.89772,1.89092,1.89565,2213969986.0
2006-05-12 15:30:00,1.89567,1.89926,1.8939,1.8939,2018100007.0
2006-05-12 16:00:00,1.89383,1.89718,1.89216,1.89249,2025199999.0
2006-05-12 16:30:00,1.89249,1.89302,1.88799,1.8902,2194550002.0
2006-05-12 17:00:00,1.89018,1.89327,1.89004,1.8901,1944700000.0
2006-05-12 17:30:00,1.88997,1.89072,1.88814,1.89063,1840049995.0
2006-05-12 18:00:00,1.89069,1.89069,1.88849,1.88849,22309689957.0
2006-05-12 18:30:00,1.88846,1.89101,1.88828,1.89043,10740099973.0
2006-05-12 19:00:00,1.89045,1.89112,1.89029,1.89045,9200519993.0
2006-05-12 19:30:00,1.89041,1.89093,1.89028,1.89077,7286219985.0
2006-05-12 20:00:00,1.89071,1.89335,1.89065,1.8926,6253399975.0
2006-05-12 20:30:00,1.89259,1.89391,1.89204,1.89205,9850749980.0
2006-05-12 21:00:00,1.89218,1.89316,1.89215,1.8927,5156599994.0
2006-05-12 21:30:00,1.89282,1.89547,1.89265,1.89448,3593149996.0
2006-05-12 22:00:00,1.8945,1.89466,1.89357,1.89371,3372500004.0
2006-05-12 22:30:00,1.89377,1.89441,1.89362,1.89425,2177600003.0
2006-05-15 00:00:00,1.8964,1.8988,1.8963,1.8987,620000000.0
2006-05-15 00:30:00,1.8986,1.8995,1.8985,1.8993,719200000.0
2006-05-15 01:00:00,1.8994,1.8995,1.8981,1.8988,719200000.0
2006-05-15 01:30:00,1.8989,1.8992,1.8986,1.8989,719200000.0
2006-05-15 02:00:00,1.89878,1.89878,1.89557,1.89579,1553999998.0
2006-05-15 02:30:00,1.8957,1.89573,1.89319,1.89509,1577199994.0
2006-05-15 03:00:00,1.89509,1.89926,1.89492,1.89918,1509550001.0
2006-05-15 03:30:00,1.89913,1.89913,1.89669,1.89727,1643499997.0
2006-05-15 04:00:00,1.89725,1.8978,1.89631,1.89661,1767150001.0
2006-05-15 04:30:00,1.89669,1.89695,1.89557,1.8958,1380800006.0
2006-05-15 05:00:00,1.8958,1.89667,1.89542,1.89542,1563569992.0
2006-05-15 05:30:00,1.89533,1.89553,1.89485,1.8952,1564749994.0
2006-05-15 06:00:00,1.89525,1.89543,1.89437,1.89515,1706969998.0
2006-05-15 06:30:00,1.89537,1.89605,1.89512,1.89581,1631600001.0
2006-05-15 07:00:00,1.89591,1.89612,1.89567,1.89607,1548600001.0
2006-05-15 07:30:00,1.89601,1.89658,1.89582,1.89607,1131400001.0
2006-05-15 08:00:00,1.89573,1.89599,1.89212,1.89238,1726999992.0
2006-05-15 08:30:00,1.89248,1.89477,1.8909,1.89314,1952850004.0
2006-05-15 09:00:00,1.89307,1.89324,1.8904,1.89278,1723149997.0
2006-05-15 09:30:00,1.89284,1.89307,1.88991,1.88998,1752300007.0
2006-05-15 10:00:00,1.88996,1.88996,1.88282,1.88374,1720549998.0
2006-05-15 10:30:00,1.8836,1.88631,1.8832,1.88533,2022370005.0
2006-05-15 11:00:00,1.88531,1.8864,1.8832,1.88363,1820899997.0
2006-05-15 11:30:00,1.88355,1.88496,1.88302,1.884,2295599991.0
2006-05-15 12:00:00,1.884,1.88456,1.88313,1.88313,1857699991.0
2006-05-15 12:30:00,1.88305,1.88338,1.87874,1.87929,2126549989.0
2006-05-15 13:00:00,1.87954,1.88178,1.87954,1.88027,1916100000.0
2006-05-15 13:30:00,1.88033,1.88327,1.88033,1.88318,1898500002.0
2006-05-15 14:00:00,1.88312,1.88571,1.88223,1.88537,2128519999.0
2006-05-15 14:30:00,1.88563,1.88654,1.88401,1.88516,2147150004.0
2006-05-15 15:00:00,1.88546,1.88775,1.88032,1.88145,2169210005.0
2006-05-15 15:30:00,1.88127,1.88416,1.88085,1.88299,1894100001.0
2006-05-15 16:00:00,1.88298,1.88413,1.88128,1.8839,1960350001.0
2006-05-15 16:30:00,1.88386,1.88597,1.88171,1.88186,2080999994.0
2006-05-15 17:00:00,1.88188,1.88448,1.8811,1.8844,1842700001.0
2006-05-15 17:30:00,1.88432,1.88443,1.88197,1.88313,1881500006.0
2006-05-15 18:00:00,1.88326,1.88354,1.88014,1.88115,22808419994.0
2006-05-15 18:30:00,1.88117,1.88147,1.878,1.87855,10611819997.0
2006-05-15 19:00:00,1.87869,1.88039,1.87848,1.87915,9411119984.0
2006-05-15 19:30:00,1.87913,1.88126,1.87861,1.88111,8136700002.0
2006-05-15 20:00:00,1.88114,1.88153,1.87904,1.88008,6064149997.0
2006-05-15 20:30:00,1.88013,1.88043,1.87916,1.87937,9223099994.0
2006-05-15 21:00:00,1.87932,1.87983,1.8791,1.8795,4828469993.0
2006-05-15 21:30:00,1.87951,1.87951,1.87711,1.87773,3746639985.0
2006-05-15 22:00:00,1.87776,1.8789,1.87723,1.87747,3441999997.0
2006-05-15 22:30:00,1.87743,1.8788,1.87628,1.87865,2305949997.0
2006-05-15 23:00:00,1.8786,1.8794,1.87845,1.87922,1827619999.0
2006-05-15 23:30:00,1.87925,1.8793,1.87864,1.87882,1287099996.0
2006-05-16 00:00:00,1.87879,1.87879,1.87759,1.87852,1384200002.0
2006-05-16 00:30:00,1.87855,1.87918,1.87554,1.87554,1514699998.0
2006-05-16 01:00:00,1.8755,1.87759,1.8754,1.87739,1559399999.0
2006-05-16 01:30:00,1.87752,1.87838,1.87618,1.8776,1482669999.0
2006-05-16 02:00:00,1.87766,1.87957,1.87766,1.87957,1622900000.0
2006-05-16 02:30:00,1.87947,1.87983,1.87883,1.8791,1675199998.0
2006-05-16 03:00:00,1.87917,1.87945,1.87833,1.8794,1396999998.0
2006-05-16 03:30:00,1.87945,1.88192,1.87902,1.88133,1633649996.0
2006-05-16 04:00:00,1.88132,1.88179,1.88065,1.88159,1545149997.0
2006-05-16 04:30:00,1.88157,1.88261,1.88147,1.88213,1373999990.0
2006-05-16 05:00:00,1.8822,1.88321,1.8822,1.88284,1345599998.0
2006-05-16 05:30:00,1.8828,1.88535,1.88232,1.88535,1524216994.0
2006-05-16 06:00:00,1.88548,1.88598,1.88347,1.884,1668150001.0
2006-05-16 06:30:00,1.8839,1.88406,1.88288,1.88298,1610699999.0
2006-05-16 07:00:00,1.88308,1.88318,1.88135,1.88297,1563620008.0
2006-05-16 07:30:00,1.88287,1.88525,1.88194,1.88525,1892149993.0
2006-05-16 08:00:00,1.88523,1.88608,1.87897,1.88016,1846449987.0
2006-05-16 08:30:00,1.88023,1.8829,1.87984,1.8829,1902670000.0
2006-05-16 09:00:00,1.88281,1.88411,1.88074,1.88074,1737899993.0
2006-05-16 09:30:00,1.88058,1.88272,1.87929,1.88198,1883596986.0
2006-05-16 10:00:00,1.88194,1.88267,1.8809,1.88201,1754899998.0
2006-05-16 10:30:00,1.88189,1.88189,1.87791,1.87842,1991800004.0
2006-05-16 11:00:00,1.87843,1.87843,1.87461,1.87663,1856700006.0
2006-05-16 11:30:00,1.8766,1.88027,1.87642,1.88027,2063099999.0
2006-05-16 12:00:00,1.88029,1.88074,1.87959,1.87973,2010100005.0
2006-05-16 12:30:00,1.87975,1.88176,1.87972,1.88072,2158499996.0
2006-05-16 13:00:00,1.88088,1.88297,1.88014,1.88128,1996600001.0
2006-05-16 13:30:00,1.88118,1.88183,1.88045,1.88097,1948699995.0
2006-05-16 14:00:00,1.8809,1.88241,1.88038,1.88215,1824350001.0
2006-05-16 14:30:00,1.8822,1.8867,1.88205,1.8861,2137200001.0
2006-05-16 15:00:00,1.88602,1.88635,1.88365,1.88607,2052900004.0
2006-05-16 15:30:00,1.886,1.88641,1.88376,1.88472,1925900005.0
2006-05-16 16:00:00,1.88472,1.88633,1.88464,1.88565,1785749997.0
2006-05-16 16:30:00,1.88562,1.88626,1.88478,1.88537,1922400002.0
2006-05-16 17:00:00,1.88526,1.88559,1.88137,1.88149,1749799990.0
2006-05-16 17:30:00,1.88151,1.8832,1.88138,1.88139,2028600005.0
2006-05-16 18:00:00,1.88154,1.88303,1.88152,1.8825,22746049986.0
2006-05-16 18:30:00,1.88246,1.88265,1.88144,1.88158,10711716976.0
2006-05-16 19:00:00,1.88165,1.88398,1.88142,1.88371,9111549980.0
2006-05-16 19:30:00,1.88366,1.88628,1.88346,1.88609,7628999985.0
2006-05-16 20:00:00,1.88612,1.88866,1.88562,1.88817,6228446993.0
2006-05-16 20:30:00,1.88821,1.88941,1.88815,1.88837,9333099991.0
2006-05-16 21:00:00,1.88832,1.8884,1.88715,1.88778,5237049987.0
2006-05-16 21:30:00,1.88774,1.8882,1.88743,1.88745,4182069994.0
2006-05-16 22:00:00,1.8875,1.88775,1.88694,1.8872,3574599983.0
2006-05-16 22:30:00,1.8872,1.88787,1.88702,1.8876,2163599996.0
2006-05-16 23:00:00,1.88755,1.88811,1.88699,1.88772,2325299992.0
2006-05-16 23:30:00,1.8877,1.8883,1.88685,1.88785,1861700011.0
2006-05-17 00:00:00,1.88782,1.88807,1.8875,1.88765,1200699998.0
2006-05-17 00:30:00,1.88769,1.88798,1.88655,1.88655,1408699992.0
2006-05-17 01:00:00,1.88657,1.8866,1.88552,1.88653,1279300002.0
2006-05-17 01:30:00,1.88655,1.88665,1.88551,1.88582,1329170000.0
2006-05-17 02:00:00,1.88586,1.88615,1.88505,1.886,1426500001.0
2006-05-17 02:30:00,1.88592,1.8867,1.88555,1.88582,1709199999.0
2006-05-17 03:00:00,1.88582,1.88655,1.88518,1.88655,1418047001.0
2006-05-17 03:30:00,1.88669,1.88862,1.88661,1.88862,1226999994.0
2006-05-17 04:00:00,1.88854,1.88874,1.88829,1.88857,1457550003.0
2006-05-17 04:30:00,1.88852,1.8888,1.88793,1.88823,1247199993.0
2006-05-17 05:00:00,1.88825,1.89149,1.88815,1.8914,1422199996.0
2006-05-17 05:30:00,1.89133,1.89257,1.89102,1.89164,1311799994.0
2006-05-17 06:00:00,1.8918,1.89214,1.89155,1.89167,1467546996.0
2006-05-17 06:30:00,1.89158,1.89158,1.89025,1.8908,1320500002.0
2006-05-17 07:00:00,1.89095,1.89235,1.89073,1.89195,1577400011.0
2006-05-17 07:30:00,1.892,1.89208,1.89033,1.89177,1356499999.0
2006-05-17 08:00:00,1.89171,1.89182,1.89054,1.89098,1805046990.0
2006-05-17 08:30:00,1.89098,1.89212,1.88959,1.89122,1937719998.0
2006-05-17 09:00:00,1.89107,1.8968,1.89089,1.89564,1776849997.0
2006-05-17 09:30:00,1.89538,1.89645,1.89386,1.8961,1914399997.0
2006-05-17 10:00:00,1.89607,1.89691,1.89484,1.89484,1978599992.0
2006-05-17 10:30:00,1.89552,1.89984,1.89538,1.89836,1966400010.0
2006-05-17 11:00:00,1.89846,1.89913,1.89719,1.8983,1776869998.0
2006-05-17 11:30:00,1.89824,1.89852,1.89632,1.89699,2151149999.0
2006-05-17 12:00:00,1.89705,1.89805,1.8968,1.89683,1830650001.0
2006-05-17 12:30:00,1.89689,1.89714,1.89588,1.89692,2001649998.0
2006-05-17 13:00:00,1.89696,1.89699,1.89605,1.89632,1966400002.0
2006-05-17 13:30:00,1.89629,1.89707,1.89503,1.89611,1988399998.0
2006-05-17 14:00:00,1.89613,1.89638,1.89501,1.89532,1868999989.0
2006-05-17 14:30:00,1.89417,1.9018,1.89277,1.8965,1802899998.0
2006-05-17 15:00:00,1.89655,1.89724,1.89108,1.8915,2201349992.0
2006-05-17 15:30:00,1.89141,1.89218,1.88994,1.89091,1909150003.0
2006-05-17 16:00:00,1.89095,1.89292,1.88404,1.88415,1998949993.0
2006-05-17 16:30:00,1.88399,1.88684,1.88007,1.88538,1959400005.0
2006-05-17 17:00:00,1.88534,1.88559,1.88345,1.88389,2069749990.0
2006-05-17 17:30:00,1.88332,1.8844,1.88143,1.88151,2065300004.0
2006-05-17 18:00:00,1.88157,1.88323,1.88091,1.8829,21762613962.0
2006-05-17 18:30:00,1.88295,1.88433,1.88288,1.88416,10336450006.0
2006-05-17 19:00:00,1.88425,1.88514,1.88402,1.88484,9676050006.0
2006-05-17 19:30:00,1.88471,1.88477,1.88026,1.88037,7658569977.0
2006-05-17 20:00:00,1.88029,1.88134,1.8781,1.87845,6876470000.0
2006-05-17 20:30:00,1.87845,1.88269,1.87748,1.88249,8947049982.0
2006-05-17 21:00:00,1.88248,1.8828,1.88127,1.88171,5300169997.0
2006-05-17 21:30:00,1.88173,1.88253,1.88132,1.88237,4066040001.0
2006-05-17 22:00:00,1.88239,1.88478,1.88239,1.88255,3164250005.0
2006-05-17 22:30:00,1.88256,1.88279,1.88221,1.8826,2200546993.0
2006-05-17 23:00:00,1.88255,1.88358,1.88129,1.88164,1979299993.0
2006-05-17 23:30:00,1.88185,1.88232,1.87933,1.87947,1342800003.0
2006-05-18 00:00:00,1.87933,1.88134,1.87913,1.88134,1433449994.0
2006-05-18 00:30:00,1.88135,1.88246,1.8813,1.88193,1554899996.0
2006-05-18 01:00:00,1.8819,1.88245,1.88168,1.8821,1324599999.0
2006-05-18 01:30:00,1.88215,1.88215,1.88037,1.88182,1573800004.0
2006-05-18 02:00:00,1.88183,1.88427,1.88177,1.88392,2065700007.0
2006-05-18 02:30:00,1.88402,1.88432,1.88234,1.88271,1827449999.0
2006-05-18 03:00:00,1.8827,1.88415,1.88237,1.8841,1453499998.0
2006-05-18 03:30:00,1.88415,1.88555,1.88402,1.88535,1811400003.0
2006-05-18 04:00:00,1.88522,1.88623,1.88462,1.88567,1955920002.0
2006-05-18 04:30:00,1.8856,1.88581,1.88474,1.88523,1344399998.0
2006-05-18 05:00:00,1.88525,1.8858,1.88434,1.88492,1722300005.0
2006-05-18 05:30:00,1.8849,1.88503,1.88393,1.88412,1512099994.0
2006-05-18 06:00:00,1.8842,1.88446,1.88341,1.88364,1439369994.0
2006-05-18 06:30:00,1.88365,1.88374,1.8827,1.88361,1621699997.0
2006-05-18 07:00:00,1.88373,1.88435,1.88357,1.88395,1578499999.0
2006-05-18 07:30:00,1.88392,1.88437,1.88263,1.88279,1678617003.0
2006-05-18 08:00:00,1.88268,1.88281,1.88157,1.88207,1809749995.0
2006-05-18 08:30:00,1.88205,1.88214,1.8806,1.88134,1818999997.0
2006-05-18 09:00:00,1.88149,1.88475,1.88134,1.88475,1726850004.0
2006-05-18 09:30:00,1.88465,1.88505,1.88332,1.88425,1773899998.0
2006-05-18 10:00:00,1.8842,1.88741,1.88403,1.88655,1952199991.0
2006-05-18 10:30:00,1.88656,1.8903,1.88656,1.88757,2164649990.0
2006-05-18 11:00:00,1.88733,1.88865,1.8864,1.88648,1960299996.0
2006-05-18 11:30:00,1.88638,1.88859,1.88599,1.8878,2336850010.0
2006-05-18 12:00:00,1.88776,1.88784,1.88636,1.88759,1781699995.0
2006-05-18 12:30:00,1.88763,1.88764,1.88624,1.88646,1901800010.0
2006-05-18 13:00:00,1.88645,1.88694,1.88429,1.88486,1985699998.0
2006-05-18 13:30:00,1.88486,1.88505,1.88289,1.88434,1902699994.0
2006-05-18 14:00:00,1.88432,1.88683,1.88379,1.88683,1750120004.0
2006-05-18 14:30:00,1.88695,1.88709,1.88347,1.88532,2097900000.0
2006-05-18 15:00:00,1.88544,1.88856,1.88544,1.88843,1820999986.0
2006-05-18 15:30:00,1.88835,1.89356,1.88834,1.89151,2138600004.0
2006-05-18 16:00:00,1.89178,1.89308,1.88848,1.88889,2163249997.0
2006-05-18 16:30:00,1.88856,1.89252,1.88779,1.89011,2077199990.0
2006-05-18 17:00:00,1.89017,1.8917,1.88874,1.8897,1877670002.0
2006-05-18 17:30:00,1.88989,1.89128,1.8865,1.88726,1730899991.0
2006-05-18 18:00:00,1.8869,1.88995,1.88566,1.88896,23059094014.0
2006-05-18 18:30:00,1.88896,1.89121,1.88875,1.89113,10760569977.0
2006-05-18 19:00:00,1.89123,1.89148,1.88949,1.8901,9232890001.0
2006-05-18 19:30:00,1.89003,1.89035,1.88995,1.8902,7767736988.0
2006-05-18 20:00:00,1.89016,1.89043,1.88918,1.88993,6238467000.0
2006-05-18 20:30:00,1.88988,1.89065,1.88895,1.8904,9122119992.0
2006-05-18 21:00:00,1.89035,1.8915,1.88982,1.89009,4841249988.0
2006-05-18 21:30:00,1.89006,1.8912,1.88999,1.89035,3943300006.0
2006-05-18 22:00:00,1.89035,1.89042,1.8892,1.89013,3203170001.0
2006-05-18 22:30:00,1.89017,1.8943,1.89007,1.89285,2496499994.0
2006-05-18 23:00:00,1.8928,1.89593,1.89241,1.89538,2081100004.0
2006-05-18 23:30:00,1.89538,1.8956,1.89348,1.89481,2160999992.0
2006-05-19 00:00:00,1.89485,1.89515,1.89318,1.89385,1157000001.0
2006-05-19 00:30:00,1.89363,1.89363,1.89146,1.89251,1661199991.0
2006-05-19 01:00:00,1.89251,1.89413,1.89251,1.89401,1533499991.0
2006-05-19 01:30:00,1.89417,1.8946,1.89332,1.89444,1539800000.0
2006-05-19 02:00:00,1.89465,1.89526,1.89366,1.89425,1609699996.0
2006-05-19 02:30:00,1.89404,1.89404,1.89143,1.89289,1975800001.0
2006-05-19 03:00:00,1.89285,1.89305,1.89222,1.89225,1249699997.0
2006-05-19 03:30:00,1.89229,1.89261,1.89095,1.89149,1253449998.0
2006-05-19 04:00:00,1.8915,1.8919,1.89134,1.89167,1532850008.0
2006-05-19 04:30:00,1.8917,1.89179,1.89085,1.89162,1305799999.0
2006-05-19 05:00:00,1.89167,1.89239,1.89157,1.892,1371699994.0
2006-05-19 05:30:00,1.892,1.89215,1.88949,1.89008,1680400001.0
2006-05-19 06:00:00,1.89012,1.89165,1.88994,1.89135,1587196993.0
2006-05-19 06:30:00,1.89127,1.89173,1.89022,1.8913,1652596988.0
2006-05-19 07:00:00,1.89138,1.89138,1.89,1.89041,1703469997.0
2006-05-19 07:30:00,1.89045,1.89069,1.88996,1.89025,1347970001.0
2006-05-19 08:00:00,1.89045,1.89109,1.88958,1.88973,1963050001.0
2006-05-19 08:30:00,1.88978,1.89027,1.88735,1.8874,1886649991.0
2006-05-19 09:00:00,1.88713,1.88722,1.88222,1.8825,2187869989.0
2006-05-19 09:30:00,1.88235,1.88246,1.87855,1.88028,1992699997.0
2006-05-19 10:00:00,1.88014,1.88033,1.87443,1.87642,1857369989.0
2006-05-19 10:30:00,1.87636,1.87802,1.87592,1.87651,1830549998.0
2006-05-19 11:00:00,1.87634,1.87756,1.87523,1.87534,2128799997.0
2006-05-19 11:30:00,1.87506,1.87608,1.87134,1.8727,2412199988.0
2006-05-19 12:00:00,1.87258,1.87498,1.87078,1.87425,1861900001.0
2006-05-19 12:30:00,1.87414,1.87582,1.87364,1.87554,1760549999.0
2006-05-19 13:00:00,1.8756,1.87637,1.87402,1.87405,1840349991.0
2006-05-19 13:30:00,1.87397,1.87585,1.87363,1.87552,1918299994.0
2006-05-19 14:00:00,1.87558,1.87766,1.87383,1.87383,1710499991.0
2006-05-19 14:30:00,1.87398,1.87562,1.87272,1.87272,2167020003.0
2006-05-19 15:00:00,1.87255,1.87637,1.87089,1.87624,2212399997.0
2006-05-19 15:30:00,1.87622,1.87716,1.87519,1.87622,1971100004.0
2006-05-19 16:00:00,1.87608,1.87608,1.87142,1.87207,2078949996.0
2006-05-19 16:30:00,1.87216,1.8734,1.87001,1.87068,2087399993.0
2006-05-19 17:00:00,1.87086,1.87303,1.87076,1.873,1938369986.0
2006-05-19 17:30:00,1.87288,1.87571,1.8727,1.87524,2207999995.0
2006-05-19 18:00:00,1.87512,1.87558,1.87361,1.87461,22811286983.0
2006-05-19 18:30:00,1.87459,1.87634,1.87449,1.87585,10241519999.0
2006-05-19 19:00:00,1.87589,1.87819,1.87453,1.87744,9110847002.0
2006-05-19 19:30:00,1.87743,1.87787,1.87601,1.87763,7919569987.0
2006-05-19 20:00:00,1.87761,1.87777,1.87613,1.8764,5972739991.0
2006-05-19 20:30:00,1.8764,1.87781,1.87593,1.877,9368719999.0
2006-05-19 21:00:00,1.87708,1.87798,1.87705,1.87798,4922450001.0
2006-05-19 21:30:00,1.87796,1.87821,1.87756,1.87756,3723299989.0
2006-05-19 22:00:00,1.8776,1.87905,1.87749,1.87902,3529200009.0
2006-05-19 22:30:00,1.87905,1.8801,1.87893,1.87925,2426800005.0
2006-05-22 00:00:00,1.8768,1.8775,1.8768,1.8774,299700000.0
2006-05-22 00:30:00,1.8775,1.8775,1.8769,1.8771,599400000.0
2006-05-22 01:00:00,1.877,1.8771,1.8763,1.8767,466200000.0
2006-05-22 01:30:00,1.8768,1.8769,1.8761,1.8763,666000000.0
2006-05-22 02:00:00,1.87603,1.87622,1.87326,1.87349,1532799996.0
2006-05-22 02:30:00,1.87343,1.87365,1.87281,1.87285,1548850003.0
2006-05-22 03:00:00,1.87292,1.87327,1.87119,1.8713,1618700003.0
2006-05-22 03:30:00,1.87125,1.87273,1.87102,1.87232,1747599996.0
2006-05-22 04:00:00,1.87225,1.87258,1.87136,1.87139,1678099990.0
2006-05-22 04:30:00,1.87135,1.87139,1.86885,1.86994,1370699992.0
2006-05-22 05:00:00,1.86988,1.87335,1.86832,1.87335,1683700002.0
2006-05-22 05:30:00,1.87325,1.87415,1.87274,1.87308,1476850003.0
2006-05-22 06:00:00,1.87315,1.87315,1.87133,1.8716,1422100000.0
2006-05-22 06:30:00,1.87113,1.8719,1.86987,1.87174,1426999996.0
2006-05-22 07:00:00,1.87205,1.87232,1.87037,1.87048,1543099997.0
2006-05-22 07:30:00,1.87037,1.87046,1.86751,1.868,1672750006.0
2006-05-22 08:00:00,1.86802,1.86977,1.86736,1.86833,2038899999.0
2006-05-22 08:30:00,1.86833,1.86844,1.86317,1.86429,1840620000.0
2006-05-22 09:00:00,1.86432,1.86924,1.86432,1.86786,2080599999.0
2006-05-22 09:30:00,1.86787,1.87249,1.86778,1.8718,1817900004.0
2006-05-22 10:00:00,1.87187,1.87447,1.87055,1.87406,1798550003.0
2006-05-22 10:30:00,1.87422,1.87438,1.87226,1.87307,2071000000.0
2006-05-22 11:00:00,1.87318,1.87323,1.87159,1.87187,1721800001.0
2006-05-22 11:30:00,1.87185,1.8735,1.87185,1.8735,2507200009.0
2006-05-22 12:00:00,1.87353,1.87759,1.87334,1.87688,1929100000.0
2006-05-22 12:30:00,1.87687,1.87743,1.8755,1.87645,1998349995.0
2006-05-22 13:00:00,1.87643,1.87645,1.87427,1.87537,1766249997.0
2006-05-22 13:30:00,1.87535,1.87636,1.87506,1.87509,1930799996.0
2006-05-22 14:00:00,1.87521,1.8759,1.87369,1.87422,1930119987.0
2006-05-22 14:30:00,1.87422,1.87628,1.87422,1.87455,2058260004.0
2006-05-22 15:00:00,1.87472,1.87568,1.87354,1.87382,2217299989.0
2006-05-22 15:30:00,1.87371,1.87782,1.87346,1.87741,2062550000.0
2006-05-22 16:00:00,1.87768,1.8815,1.87752,1.88095,1686499995.0
2006-05-22 16:30:00,1.88091,1.88157,1.87923,1.88022,1904299993.0
2006-05-22 17:00:00,1.88017,1.88462,1.87993,1.88443,2125900005.0
2006-05-22 17:30:00,1.88457,1.88676,1.88433,1.88516,1768399999.0
2006-05-22 18:00:00,1.88507,1.88547,1.88288,1.88363,23361639993.0
2006-05-22 18:30:00,1.88372,1.88442,1.88289,1.88354,10700100006.0
2006-05-22 19:00:00,1.88364,1.88516,1.88338,1.88493,9494799981.0
2006-05-22 19:30:00,1.885,1.88614,1.8849,1.88555,8098886978.0
2006-05-22 20:00:00,1.8855,1.88842,1.88542,1.88725,6425719993.0
2006-05-22 20:30:00,1.88725,1.8876,1.88616,1.88669,9120600013.0
2006-05-22 21:00:00,1.88665,1.8878,1.8863,1.88726,5179090013.0
2006-05-22 21:30:00,1.88718,1.88722,1.88649,1.88664,3829899989.0
2006-05-22 22:00:00,1.88668,1.88672,1.88533,1.88605,3442900010.0
2006-05-22 22:30:00,1.88614,1.88671,1.88597,1.88655,2367700001.0
2006-05-22 23:00:00,1.8865,1.88713,1.88629,1.88655,2106696993.0
2006-05-22 23:30:00,1.8866,1.88663,1.88465,1.88493,2316199989.0
2006-05-23 00:00:00,1.88472,1.88634,1.88379,1.88575,2047000008.0
2006-05-23 00:30:00,1.88631,1.88631,1.88426,1.88447,1477400009.0
2006-05-23 01:00:00,1.88454,1.88473,1.88273,1.8845,1762500003.0
2006-05-23 01:30:00,1.88455,1.88457,1.88337,1.88448,1652850001.0
2006-05-23 02:00:00,1.8846,1.88477,1.88328,1.88388,1707199996.0
2006-05-23 02:30:00,1.88378,1.88429,1.88305,1.88377,1734150000.0
2006-05-23 03:00:00,1.88385,1.88432,1.88287,1.88416,1414950003.0
2006-05-23 03:30:00,1.88423,1.88502,1.88338,1.88461,1480000005.0
2006-05-23 04:00:00,1.88455,1.8848,1.88298,1.88437,2110949998.0
2006-05-23 04:30:00,1.88426,1.88441,1.88383,1.88402,1328800003.0
2006-05-23 05:00:00,1.88403,1.88479,1.8833,1.88476,1545200003.0
2006-05-23 05:30:00,1.88465,1.88471,1.8841,1.88422,1457299998.0
2006-05-23 06:00:00,1.88432,1.88472,1.88398,1.88453,1466499999.0
2006-05-23 06:30:00,1.88451,1.88712,1.88343,1.88701,1679999988.0
2006-05-23 07:00:00,1.88705,1.88731,1.88591,1.88675,1903500002.0
2006-05-23 07:30:00,1.88668,1.88668,1.88453,1.88514,1931900004.0
2006-05-23 08:00:00,1.88516,1.88548,1.8833,1.88507,1508549997.0
2006-05-23 08:30:00,1.88498,1.88713,1.88425,1.88662,1754000006.0
2006-05-23 09:00:00,1.88645,1.88806,1.88511,1.88532,1782800006.0
2006-05-23 09:30:00,1.88525,1.88532,1.87947,1.88156,2216700005.0
2006-05-23 10:00:00,1.88146,1.8834,1.8809,1.88217,1500546991.0
2006-05-23 10:30:00,1.8823,1.88359,1.88134,1.88235,1752599995.0
2006-05-23 11:00:00,1.88231,1.88491,1.88211,1.88281,1920899999.0
2006-05-23 11:30:00,1.88278,1.88365,1.88013,1.88115,2172699996.0
2006-05-23 12:00:00,1.88132,1.88333,1.88132,1.88292,1803300001.0
2006-05-23 12:30:00,1.88293,1.88338,1.88209,1.88246,1839299999.0
2006-05-23 13:00:00,1.88247,1.88311,1.88234,1.8827,1839100004.0
2006-05-23 13:30:00,1.88271,1.8846,1.8827,1.88419,1818000011.0
2006-05-23 14:00:00,1.88422,1.88434,1.88151,1.88182,1487199994.0
2006-05-23 14:30:00,1.88174,1.88221,1.88104,1.88151,1975746994.0
2006-05-23 15:00:00,1.88154,1.88256,1.88015,1.88015,2031549984.0
2006-05-23 15:30:00,1.87975,1.88035,1.87805,1.88006,2173470008.0
2006-05-23 16:00:00,1.88038,1.88183,1.87833,1.88183,2083100004.0
2006-05-23 16:30:00,1.88195,1.8838,1.88194,1.88238,2282599992.0
2006-05-23 17:00:00,1.88217,1.8826,1.87766,1.88124,2036947001.0
2006-05-23 17:30:00,1.88119,1.88202,1.87968,1.88064,1985370000.0
2006-05-23 18:00:00,1.8806,1.8813,1.8802,1.88098,22553069994.0
2006-05-23 18:30:00,1.88103,1.88226,1.88053,1.88163,10786589991.0
2006-05-23 19:00:00,1.88156,1.8823,1.88079,1.88202,9422549987.0
2006-05-23 19:30:00,1.88204,1.88362,1.88204,1.8833,7668416995.0
2006-05-23 20:00:00,1.88325,1.88589,1.88301,1.8856,6734749998.0
2006-05-23 20:30:00,1.88555,1.88648,1.88445,1.885,9441049986.0
2006-05-23 21:00:00,1.88503,1.88521,1.88413,1.88508,4907169998.0
2006-05-23 21:30:00,1.88517,1.88522,1.88388,1.88467,4038469986.0
2006-05-23 22:00:00,1.88463,1.88463,1.88046,1.88106,3598449985.0
2006-05-23 22:30:00,1.88105,1.88183,1.87959,1.87965,2746449997.0
2006-05-23 23:00:00,1.87945,1.88039,1.87841,1.87984,2278849994.0
2006-05-23 23:30:00,1.87967,1.87987,1.87548,1.87568,1245370006.0
2006-05-24 00:00:00,1.87587,1.87655,1.8739,1.87631,1463097001.0
2006-05-24 00:30:00,1.87647,1.87651,1.8743,1.87564,1709849995.0
2006-05-24 01:00:00,1.87557,1.87798,1.87539,1.87765,1818649989.0
2006-05-24 01:30:00,1.87784,1.87901,1.87779,1.87853,1585049997.0
2006-05-24 02:00:00,1.87863,1.88126,1.87863,1.87957,1705599997.0
2006-05-24 02:30:00,1.87972,1.88003,1.87754,1.87754,1680000003.0
2006-05-24 03:00:00,1.87729,1.87805,1.87609,1.87805,1768549992.0
2006-05-24 03:30:00,1.87813,1.87889,1.87768,1.87787,1719900006.0
2006-05-24 04:00:00,1.87785,1.88006,1.8778,1.87963,1627100002.0
2006-05-24 04:30:00,1.8796,1.88,1.87895,1.87903,1233699997.0
2006-05-24 05:00:00,1.87895,1.87959,1.8782,1.87857,1473299997.0
2006-05-24 05:30:00,1.87858,1.87918,1.87808,1.87918,1408200002.0
2006-05-24 06:00:00,1.87912,1.87912,1.87716,1.87757,1749600004.0
2006-05-24 06:30:00,1.8775,1.87755,1.87604,1.8769,1341469996.0
2006-05-24 07:00:00,1.87705,1.87802,1.87671,1.87692,1665800005.0
2006-05-24 07:30:00,1.8768,1.8768,1.87297,1.87494,1649349998.0
2006-05-24 08:00:00,1.87505,1.87739,1.87366,1.87642,1697500009.0
2006-05-24 08:30:00,1.87633,1.8803,1.87607,1.87909,2023199992.0
2006-05-24 09:00:00,1.87922,1.88097,1.87898,1.87969,2036900007.0
2006-05-24 09:30:00,1.87966,1.88322,1.87928,1.88202,1719800001.0
2006-05-24 10:00:00,1.88227,1.88476,1.88227,1.88382,1837600004.0
2006-05-24 10:30:00,1.88426,1.88552,1.88305,1.8836,1695099996.0
2006-05-24 11:00:00,1.88363,1.88429,1.88105,1.88206,1918899998.0
2006-05-24 11:30:00,1.882,1.88333,1.88153,1.88265,2436199992.0
2006-05-24 12:00:00,1.8824,1.88344,1.88108,1.88277,1774399994.0
2006-05-24 12:30:00,1.88282,1.88505,1.88282,1.88455,2174599999.0
2006-05-24 13:00:00,1.88458,1.8851,1.88245,1.88259,1990449997.0
2006-05-24 13:30:00,1.88262,1.8831,1.8807,1.8813,2081500004.0
2006-05-24 14:00:00,1.88146,1.88209,1.88094,1.88094,1813050001.0
2006-05-24 14:30:00,1.88149,1.88545,1.88149,1.88385,1698700006.0
2006-05-24 15:00:00,1.88385,1.8839,1.87493,1.87678,2140399997.0
2006-05-24 15:30:00,1.877,1.87813,1.87675,1.87698,2335399992.0
2006-05-24 16:00:00,1.87703,1.8771,1.86906,1.87085,1921699997.0
2006-05-24 16:30:00,1.8703,1.8703,1.86482,1.86694,2116700008.0
2006-05-24 17:00:00,1.86693,1.86913,1.86532,1.86623,1925700003.0
2006-05-24 17:30:00,1.86609,1.86862,1.86597,1.86731,1741699993.0
2006-05-24 18:00:00,1.86725,1.86841,1.86641,1.86841,22615616984.0
2006-05-24 18:30:00,1.86843,1.86893,1.86743,1.86754,10575596991.0
2006-05-24 19:00:00,1.86758,1.86796,1.86637,1.86777,9390146998.0
2006-05-24 19:30:00,1.86783,1.87113,1.86778,1.87,7564869983.0
2006-05-24 20:00:00,1.86998,1.8726,1.86913,1.87246,6409069994.0
2006-05-24 20:30:00,1.87256,1.87431,1.87166,1.87315,9280369985.0
2006-05-24 21:00:00,1.87315,1.87315,1.87139,1.87155,5045300004.0
2006-05-24 21:30:00,1.87152,1.87286,1.8712,1.87273,3925249997.0
2006-05-24 22:00:00,1.87277,1.8728,1.8694,1.86971,3317799994.0
2006-05-24 22:30:00,1.86979,1.86993,1.86815,1.86835,2347399993.0
2006-05-24 23:00:00,1.8683,1.86896,1.86669,1.86832,2161350001.0
2006-05-24 23:30:00,1.86845,1.86873,1.86798,1.86806,1388600002.0
2006-05-25 00:00:00,1.86816,1.86906,1.86738,1.86902,1385500002.0
2006-05-25 00:30:00,1.86903,1.87065,1.86897,1.87045,1409499992.0
2006-05-25 01:00:00,1.87055,1.87072,1.86965,1.86988,1500546996.0
2006-05-25 01:30:00,1.86991,1.87055,1.86915,1.86919,1590699997.0
2006-05-25 02:00:00,1.8693,1.87147,1.86907,1.86956,1647800002.0
2006-05-25 02:30:00,1.86952,1.87047,1.86952,1.87016,1481099992.0
2006-05-25 03:00:00,1.87012,1.87021,1.86916,1.86999,1360099999.0
2006-05-25 03:30:00,1.87015,1.87015,1.86848,1.86884,1627700005.0
2006-05-25 04:00:00,1.86897,1.86951,1.86741,1.86804,1687549997.0
2006-05-25 04:30:00,1.868,1.86876,1.86791,1.86875,1328520000.0
2006-05-25 05:00:00,1.8689,1.86965,1.86792,1.86841,1717799992.0
2006-05-25 05:30:00,1.8684,1.86875,1.86775,1.8686,1441300000.0
2006-05-25 06:00:00,1.86861,1.86884,1.86805,1.8682,1353799997.0
2006-05-25 06:30:00,1.8681,1.86837,1.86757,1.86772,1229899999.0
2006-05-25 07:00:00,1.86785,1.86868,1.86752,1.86845,1468349998.0
2006-05-25 07:30:00,1.8685,1.8689,1.86816,1.8689,1425746995.0
2006-05-25 08:00:00,1.86894,1.87066,1.8682,1.8704,1993599993.0
2006-05-25 08:30:00,1.87045,1.87051,1.86844,1.86946,1820499998.0
2006-05-25 09:00:00,1.86962,1.87026,1.86792,1.86943,1800900001.0
2006-05-25 09:30:00,1.86935,1.86935,1.86789,1.86858,1735899998.0
2006-05-25 10:00:00,1.86842,1.86917,1.86818,1.86874,1853200006.0
2006-05-25 10:30:00,1.86905,1.87252,1.86905,1.8719,1981800004.0
2006-05-25 11:00:00,1.87197,1.87397,1.87124,1.87298,1790469996.0
2006-05-25 11:30:00,1.87285,1.87293,1.87075,1.87075,2325399999.0
2006-05-25 12:00:00,1.87067,1.87115,1.86856,1.86995,2109300004.0
2006-05-25 12:30:00,1.87002,1.87217,1.86996,1.87158,2099569995.0
2006-05-25 13:00:00,1.87183,1.87199,1.86823,1.86875,1930099996.0
2006-05-25 13:30:00,1.86868,1.8702,1.86852,1.87013,2071999996.0
2006-05-25 14:00:00,1.87002,1.87002,1.86654,1.86798,1699150005.0
2006-05-25 14:30:00,1.86858,1.87338,1.86768,1.86989,2033100001.0
2006-05-25 15:00:00,1.86992,1.87274,1.86987,1.87198,2128200005.0
2006-05-25 15:30:00,1.87187,1.87286,1.87124,1.87222,1830199998.0
2006-05-25 16:00:00,1.87222,1.87276,1.86882,1.87088,2046000006.0
2006-05-25 16:30:00,1.87081,1.87203,1.87042,1.87088,2105000002.0
2006-05-25 17:00:00,1.87065,1.87191,1.8706,1.87176,1811800004.0
2006-05-25 17:30:00,1.87183,1.87273,1.87129,1.87149,1702549994.0
2006-05-25 18:00:00,1.8715,1.8715,1.86949,1.87032,22302839970.0
2006-05-25 18:30:00,1.8704,1.87074,1.86918,1.86918,10526219977.0
2006-05-25 19:00:00,1.86921,1.86962,1.86858,1.86947,9622599991.0
2006-05-25 19:30:00,1.8696,1.87041,1.86848,1.87023,7782700000.0
2006-05-25 20:00:00,1.87019,1.87139,1.86991,1.87135,6828019989.0
2006-05-25 20:30:00,1.87149,1.87432,1.87126,1.87319,9167269990.0
2006-05-25 21:00:00,1.87317,1.87319,1.87103,1.87133,4959120001.0
2006-05-25 21:30:00,1.87135,1.8722,1.87116,1.87125,3669120002.0
2006-05-25 22:00:00,1.87135,1.87185,1.87044,1.8708,3488199999.0
2006-05-25 22:30:00,1.87073,1.87337,1.87032,1.87285,2623800000.0
2006-05-25 23:00:00,1.87265,1.87362,1.87178,1.87358,2087500004.0
2006-05-25 23:30:00,1.87355,1.87694,1.87337,1.87687,2007200000.0
2006-05-26 00:00:00,1.87696,1.87706,1.87513,1.87551,1581499999.0
2006-05-26 00:30:00,1.87555,1.87555,1.87482,1.8749,1217199995.0
2006-05-26 01:00:00,1.87495,1.87536,1.8748,1.87493,1309299999.0
2006-05-26 01:30:00,1.8749,1.87604,1.8734,1.87379,1626799992.0
2006-05-26 02:00:00,1.87408,1.87462,1.87359,1.87384,1665199997.0
2006-05-26 02:30:00,1.87396,1.87463,1.87266,1.87323,1698400001.0
2006-05-26 03:00:00,1.8735,1.8735,1.87199,1.87224,1528899991.0
2006-05-26 03:30:00,1.87217,1.87217,1.87081,1.87118,1757169996.0
2006-05-26 04:00:00,1.87118,1.87225,1.87067,1.87206,1631200006.0
2006-05-26 04:30:00,1.872,1.87243,1.8709,1.8709,1306900006.0
2006-05-26 05:00:00,1.8709,1.87104,1.86737,1.86882,1363999996.0
2006-05-26 05:30:00,1.86887,1.86976,1.86781,1.86898,1494600000.0
2006-05-26 06:00:00,1.86903,1.86925,1.86838,1.86864,1773770000.0
2006-05-26 06:30:00,1.86865,1.8696,1.86843,1.869,1409800005.0
2006-05-26 07:00:00,1.86912,1.8712,1.86873,1.87054,1582900001.0
2006-05-26 07:30:00,1.87057,1.87141,1.87044,1.87098,1518599997.0
2006-05-26 08:00:00,1.87083,1.87196,1.86831,1.87163,1980900006.0
2006-05-26 08:30:00,1.87159,1.87237,1.87043,1.87043,2101700002.0
2006-05-26 09:00:00,1.87034,1.87129,1.86937,1.87025,1907799993.0
2006-05-26 09:30:00,1.87015,1.87216,1.8701,1.87172,1934400001.0
2006-05-26 10:00:00,1.87167,1.87432,1.87153,1.87204,2291199993.0
2006-05-26 10:30:00,1.87176,1.87268,1.87155,1.87249,1671200001.0
2006-05-26 11:00:00,1.87245,1.87248,1.86993,1.87114,2023400003.0
2006-05-26 11:30:00,1.87107,1.87231,1.8707,1.87141,2253140000.0
2006-05-26 12:00:00,1.87155,1.87186,1.87123,1.87138,1838299998.0
2006-05-26 12:30:00,1.8714,1.87163,1.87039,1.87123,2343499998.0
2006-05-26 13:00:00,1.87131,1.8721,1.87099,1.87155,1757800003.0
2006-05-26 13:30:00,1.87149,1.8716,1.86992,1.87002,2057099995.0
2006-05-26 14:00:00,1.86998,1.86998,1.86557,1.86668,2228099998.0
2006-05-26 14:30:00,1.86698,1.87072,1.86698,1.86864,1785500000.0
2006-05-26 15:00:00,1.8687,1.86904,1.8614,1.8614,2090369997.0
2006-05-26 15:30:00,1.86117,1.8614,1.85613,1.8573,1819400014.0
2006-05-26 16:00:00,1.85725,1.85817,1.85339,1.8535,2204900006.0
2006-05-26 16:30:00,1.85333,1.85742,1.85285,1.85486,2022899999.0
2006-05-26 17:00:00,1.85469,1.858,1.85457,1.85798,1903699996.0
2006-05-26 17:30:00,1.85778,1.85778,1.85586,1.85615,1992200006.0
2006-05-26 18:00:00,1.85624,1.8565,1.85551,1.85573,22200609996.0
2006-05-26 18:30:00,1.85569,1.85665,1.85489,1.85489,10566870010.0
2006-05-26 19:00:00,1.85492,1.85636,1.85456,1.85564,9187939974.0
2006-05-26 19:30:00,1.8556,1.85703,1.85553,1.85693,7731900004.0
2006-05-26 20:00:00,1.85693,1.85846,1.85687,1.85736,6528946989.0
2006-05-26 20:30:00,1.85732,1.85765,1.85589,1.85605,9422620019.0
2006-05-26 21:00:00,1.85597,1.85656,1.8555,1.85565,4993050003.0
2006-05-26 21:30:00,1.85565,1.85677,1.85543,1.85626,3586169989.0
2006-05-26 22:00:00,1.85639,1.85684,1.85559,1.85647,3189150000.0
2006-05-26 22:30:00,1.85648,1.859,1.85637,1.85895,2343500004.0
2006-05-29 00:00:00,1.8569,1.8577,1.8561,1.8577,647900000.0
2006-05-29 00:30:00,1.8578,1.8584,1.8577,1.8582,1354700000.0
2006-05-29 01:00:00,1.8581,1.8586,1.858,1.8584,1178000000.0
2006-05-29 01:30:00,1.8585,1.8597,1.8584,1.8591,1708100000.0
2006-05-29 02:00:00,1.85912,1.85922,1.85787,1.85852,1753219997.0
2006-05-29 02:30:00,1.85838,1.85922,1.85808,1.85918,1680049992.0
2006-05-29 03:00:00,1.85929,1.85966,1.85887,1.8595,1295899996.0
2006-05-29 03:30:00,1.85952,1.86021,1.85932,1.86006,1542999999.0
2006-05-29 04:00:00,1.85998,1.86025,1.85991,1.86005,1632300000.0
2006-05-29 04:30:00,1.86002,1.86028,1.85971,1.86023,1145400007.0
2006-05-29 05:00:00,1.86025,1.86058,1.8597,1.8598,1351600003.0
2006-05-29 05:30:00,1.8598,1.86001,1.85886,1.85898,1380600001.0
2006-05-29 06:00:00,1.85909,1.86026,1.85908,1.86017,1723899990.0
2006-05-29 06:30:00,1.8601,1.86063,1.85997,1.86002,1289899998.0
2006-05-29 07:00:00,1.8601,1.86112,1.86001,1.86071,1555650001.0
2006-05-29 07:30:00,1.86065,1.86082,1.8596,1.85963,1164449998.0
2006-05-29 08:00:00,1.85957,1.86069,1.85957,1.86025,1655750000.0
2006-05-29 08:30:00,1.86025,1.86025,1.85915,1.85942,1667399992.0
2006-05-29 09:00:00,1.85933,1.8605,1.85913,1.86023,1545570002.0
2006-05-29 09:30:00,1.86024,1.8608,1.86015,1.86065,1508116998.0
2006-05-29 10:00:00,1.86064,1.86083,1.85989,1.86013,1816800002.0
2006-05-29 10:30:00,1.86022,1.86053,1.86008,1.86046,1806899998.0
2006-05-29 11:00:00,1.8605,1.8639,1.8605,1.8639,1888369998.0
2006-05-29 11:30:00,1.86384,1.86396,1.8629,1.86315,2272400010.0
2006-05-29 12:00:00,1.86308,1.86363,1.86259,1.86259,1698400001.0
2006-05-29 12:30:00,1.86246,1.86279,1.86161,1.86192,1978900005.0
2006-05-29 13:00:00,1.8619,1.86233,1.8618,1.8621,1866699995.0
2006-05-29 13:30:00,1.86205,1.86215,1.86045,1.86132,1882399998.0
2006-05-29 14:00:00,1.8614,1.86172,1.86064,1.86143,1883399991.0
2006-05-29 14:30:00,1.86146,1.86147,1.86083,1.86105,1676699998.0
2006-05-29 15:00:00,1.86103,1.8611,1.85895,1.85928,1917500001.0
2006-05-29 15:30:00,1.85925,1.8602,1.85918,1.85992,1786899998.0
2006-05-29 16:00:00,1.86001,1.86008,1.85939,1.85965,1644149993.0
2006-05-29 16:30:00,1.85954,1.85967,1.8583,1.85855,1672300002.0
2006-05-29 17:00:00,1.85859,1.85902,1.85704,1.85727,1919300004.0
2006-05-29 17:30:00,1.85721,1.85764,1.8568,1.8568,1605949991.0
2006-05-29 18:00:00,1.85693,1.85724,1.85631,1.857,22473249966.0
2006-05-29 18:30:00,1.8571,1.85811,1.85701,1.85803,10836170003.0
2006-05-29 19:00:00,1.85802,1.85825,1.85762,1.8577,8961046998.0
2006-05-29 19:30:00,1.85765,1.85882,1.85765,1.85856,8095669992.0
2006-05-29 20:00:00,1.85853,1.85853,1.85742,1.8582,6528900016.0
2006-05-29 20:30:00,1.85816,1.85982,1.85758,1.8597,9806743982.0
2006-05-29 21:00:00,1.8597,1.86039,1.85958,1.85975,5126350004.0
2006-05-29 21:30:00,1.85975,1.85988,1.85838,1.85847,4085919990.0
2006-05-29 22:00:00,1.8585,1.85928,1.85845,1.85895,3550200003.0
2006-05-29 22:30:00,1.85898,1.85945,1.85865,1.85935,2404999984.0
2006-05-29 23:00:00,1.8593,1.85963,1.85872,1.85932,2193999992.0
2006-05-29 23:30:00,1.85931,1.85939,1.85792,1.85835,1378949999.0
2006-05-30 00:00:00,1.85833,1.85918,1.85825,1.85918,1111699998.0
2006-05-30 00:30:00,1.85924,1.85977,1.85919,1.8594,1244496998.0
2006-05-30 01:00:00,1.85938,1.85945,1.85854,1.85891,1418999996.0
2006-05-30 01:30:00,1.85905,1.85921,1.85795,1.85828,1418796993.0
2006-05-30 02:00:00,1.85833,1.85961,1.85762,1.85937,1691499987.0
2006-05-30 02:30:00,1.85928,1.85943,1.85882,1.85915,1551746984.0
2006-05-30 03:00:00,1.85922,1.85955,1.85912,1.8593,1230400001.0
2006-05-30 03:30:00,1.85931,1.86092,1.85915,1.86084,1422199999.0
2006-05-30 04:00:00,1.86074,1.86144,1.86065,1.86113,1405849997.0
2006-05-30 04:30:00,1.86108,1.86587,1.86091,1.86536,1653200005.0
2006-05-30 05:00:00,1.86547,1.86835,1.86517,1.86831,1559999994.0
2006-05-30 05:30:00,1.86832,1.86976,1.86731,1.86733,1519700002.0
2006-05-30 06:00:00,1.86736,1.86749,1.86645,1.86684,1400900004.0
2006-05-30 06:30:00,1.86679,1.86781,1.86655,1.86754,1598500000.0
2006-05-30 07:00:00,1.86752,1.86843,1.86725,1.86791,1671949997.0
2006-05-30 07:30:00,1.86791,1.8682,1.86675,1.8682,1413449990.0
2006-05-30 08:00:00,1.86807,1.87434,1.86756,1.87314,1795299996.0
2006-05-30 08:30:00,1.87335,1.87402,1.87166,1.87283,1701799998.0
2006-05-30 09:00:00,1.87278,1.87663,1.87276,1.87399,1472499994.0
2006-05-30 09:30:00,1.87371,1.87654,1.8731,1.87526,1784246987.0
2006-05-30 10:00:00,1.87523,1.87592,1.87424,1.87442,1767300000.0
2006-05-30 10:30:00,1.8745,1.8763,1.8739,1.87502,1855399992.0
2006-05-30 11:00:00,1.87514,1.87649,1.87514,1.87637,1921700003.0
2006-05-30 11:30:00,1.87637,1.87928,1.87567,1.87869,2246400000.0
2006-05-30 12:00:00,1.87869,1.87893,1.87755,1.87825,1855499996.0
2006-05-30 12:30:00,1.87819,1.87957,1.87749,1.87792,1816900003.0
2006-05-30 13:00:00,1.8781,1.87869,1.87705,1.87758,1750100003.0
2006-05-30 13:30:00,1.8776,1.87787,1.87249,1.87365,1970199992.0
2006-05-30 14:00:00,1.87357,1.87568,1.8715,1.87186,1800899991.0
2006-05-30 14:30:00,1.87174,1.87482,1.87102,1.87447,1923650004.0
2006-05-30 15:00:00,1.87434,1.87673,1.87255,1.87543,2044399995.0
2006-05-30 15:30:00,1.87543,1.88248,1.87543,1.88237,1971899996.0
2006-05-30 16:00:00,1.88217,1.88626,1.88134,1.8857,1817800006.0
2006-05-30 16:30:00,1.88559,1.8862,1.88388,1.88545,1909549994.0
2006-05-30 17:00:00,1.88527,1.88534,1.88256,1.88455,2058900002.0
2006-05-30 17:30:00,1.88454,1.88468,1.88095,1.88212,1833000001.0
2006-05-30 18:00:00,1.8821,1.88291,1.88112,1.88263,22355096982.0
2006-05-30 18:30:00,1.88262,1.8838,1.88212,1.88284,10695199975.0
2006-05-30 19:00:00,1.88291,1.883,1.88159,1.88224,8868166980.0
2006-05-30 19:30:00,1.88217,1.88291,1.88113,1.88246,8373120015.0
2006-05-30 20:00:00,1.88236,1.88449,1.88204,1.88428,6505470002.0
2006-05-30 20:30:00,1.88433,1.8849,1.88272,1.88341,9475716978.0
2006-05-30 21:00:00,1.88347,1.88413,1.88283,1.8839,5003066991.0
2006-05-30 21:30:00,1.88399,1.88401,1.883,1.88315,3654446992.0
2006-05-30 22:00:00,1.88326,1.88367,1.88301,1.88355,3435599987.0
2006-05-30 22:30:00,1.88357,1.8851,1.88344,1.88355,2184299988.0
2006-05-30 23:00:00,1.8835,1.88515,1.88335,1.8839,1979749999.0
2006-05-30 23:30:00,1.88392,1.88398,1.88288,1.88295,1004499997.0
2006-05-31 00:00:00,1.8827,1.8827,1.88186,1.88228,1453547000.0
2006-05-31 00:30:00,1.88214,1.8823,1.88113,1.88117,1528099998.0
2006-05-31 01:00:00,1.88113,1.88135,1.88073,1.88085,1396800004.0
2006-05-31 01:30:00,1.88093,1.88136,1.88066,1.88098,1686349997.0
2006-05-31 02:00:00,1.88101,1.88175,1.87983,1.88173,1777600002.0
2006-05-31 02:30:00,1.88165,1.88205,1.88009,1.88043,1568699996.0
2006-05-31 03:00:00,1.8807,1.88298,1.8806,1.88266,1579899995.0
2006-05-31 03:30:00,1.88272,1.8831,1.8813,1.88138,1682699994.0
2006-05-31 04:00:00,1.88128,1.88207,1.88118,1.88205,1819749999.0
2006-05-31 04:30:00,1.88199,1.8826,1.88147,1.88243,1341399999.0
2006-05-31 05:00:00,1.88247,1.88261,1.8818,1.88182,1095699999.0
2006-05-31 05:30:00,1.88185,1.88213,1.88149,1.8816,1358299998.0
2006-05-31 06:00:00,1.88168,1.88399,1.88164,1.88337,1250970003.0
2006-05-31 06:30:00,1.88331,1.88459,1.88248,1.88262,1787099999.0
2006-05-31 07:00:00,1.88272,1.88305,1.88209,1.88264,1741099989.0
2006-05-31 07:30:00,1.88261,1.88349,1.88245,1.88322,1141200003.0
2006-05-31 08:00:00,1.88297,1.88315,1.87883,1.88247,2131199990.0
2006-05-31 08:30:00,1.88248,1.88514,1.88194,1.88367,2132670002.0
2006-05-31 09:00:00,1.88401,1.88509,1.88263,1.8842,1855920003.0
2006-05-31 09:30:00,1.88423,1.88445,1.88166,1.88174,1895900000.0
2006-05-31 10:00:00,1.88183,1.88238,1.8778,1.87834,1915999995.0
2006-05-31 10:30:00,1.87853,1.87895,1.87601,1.87757,1835899995.0
2006-05-31 11:00:00,1.87767,1.87993,1.87712,1.87829,2116800005.0
2006-05-31 11:30:00,1.87827,1.87908,1.87663,1.87841,2239600001.0
2006-05-31 12:00:00,1.87852,1.8794,1.87784,1.87833,1726849992.0
2006-05-31 12:30:00,1.8783,1.87951,1.87779,1.87951,1932700006.0
2006-05-31 13:00:00,1.87976,1.87976,1.87681,1.8773,1843399992.0
2006-05-31 13:30:00,1.8773,1.87753,1.87542,1.87564,1876099999.0
2006-05-31 14:00:00,1.87575,1.87679,1.87488,1.87638,1875299995.0
2006-05-31 14:30:00,1.87625,1.87673,1.87342,1.87372,1906399999.0
2006-05-31 15:00:00,1.87385,1.87642,1.87363,1.87435,2454100003.0
2006-05-31 15:30:00,1.87427,1.87503,1.87241,1.87359,2345300001.0
2006-05-31 16:00:00,1.8736,1.87547,1.86736,1.87269,2206949991.0
2006-05-31 16:30:00,1.8725,1.87429,1.87087,1.87112,2124746996.0
2006-05-31 17:00:00,1.87104,1.87396,1.87104,1.87304,1821800000.0
2006-05-31 17:30:00,1.87324,1.87378,1.87217,1.8729,2210149992.0
2006-05-31 18:00:00,1.87283,1.87397,1.87275,1.87347,21594096959.0
2006-05-31 18:30:00,1.87348,1.87404,1.87243,1.87243,10962700014.0
2006-05-31 19:00:00,1.87241,1.87332,1.87237,1.8732,8775890003.0
2006-05-31 19:30:00,1.87317,1.87383,1.87242,1.87242,7977449994.0
2006-05-31 20:00:00,1.87247,1.87488,1.87152,1.87172,6473500023.0
2006-05-31 20:30:00,1.87179,1.87195,1.86837,1.86837,9440199988.0
2006-05-31 21:00:00,1.86833,1.86966,1.86833,1.86942,5153250002.0
2006-05-31 21:30:00,1.86938,1.87037,1.86922,1.8695,3845899995.0
2006-05-31 22:00:00,1.86952,1.87015,1.86936,1.8698,3374370001.0
2006-05-31 22:30:00,1.86986,1.87016,1.86906,1.86925,2676499999.0
2006-05-31 23:00:00,1.8692,1.87032,1.86905,1.86998,2058900006.0
2006-05-31 23:30:00,1.86993,1.87182,1.8698,1.87079,1990549996.0
2006-06-01 00:00:00,1.87129,1.87219,1.87072,1.87125,1581300003.0
2006-06-01 00:30:00,1.87125,1.8719,1.87054,1.8708,1515399991.0
2006-06-01 01:00:00,1.87085,1.87105,1.87001,1.8706,1400199992.0
2006-06-01 01:30:00,1.87063,1.87097,1.8702,1.87079,1330300004.0
2006-06-01 02:00:00,1.87072,1.87093,1.86824,1.86841,1512100000.0
2006-06-01 02:30:00,1.86852,1.86855,1.86619,1.86725,1743970004.0
2006-06-01 03:00:00,1.8673,1.86775,1.86553,1.86731,1552100002.0
2006-06-01 03:30:00,1.86749,1.86794,1.86619,1.86646,1567399997.0
2006-06-01 04:00:00,1.86642,1.86652,1.8659,1.86623,1548200001.0
2006-06-01 04:30:00,1.86626,1.8665,1.86507,1.86519,1223200002.0
2006-06-01 05:00:00,1.86525,1.86554,1.86478,1.86487,1378600002.0
2006-06-01 05:30:00,1.8649,1.86522,1.86416,1.86496,1643699988.0
2006-06-01 06:00:00,1.865,1.86553,1.86429,1.86477,1645899996.0
2006-06-01 06:30:00,1.86471,1.86635,1.8647,1.86612,1710499993.0
2006-06-01 07:00:00,1.86618,1.86622,1.8651,1.86575,1598299999.0
2006-06-01 07:30:00,1.86575,1.86678,1.8655,1.86677,1616400000.0
2006-06-01 08:00:00,1.86655,1.86696,1.86457,1.86472,1935699997.0
2006-06-01 08:30:00,1.86461,1.86493,1.86294,1.86405,1845246992.0
2006-06-01 09:00:00,1.86389,1.86389,1.86155,1.86174,1905699994.0
2006-06-01 09:30:00,1.86177,1.86426,1.86046,1.86393,1888499998.0
2006-06-01 10:00:00,1.86418,1.86746,1.86418,1.86589,2032300000.0
2006-06-01 10:30:00,1.86559,1.8663,1.86329,1.86384,2016000011.0
2006-06-01 11:00:00,1.86387,1.86597,1.86385,1.86555,1920050003.0
2006-06-01 11:30:00,1.86549,1.8658,1.86474,1.86536,2481749995.0
2006-06-01 12:00:00,1.86536,1.86536,1.86401,1.86443,1936799998.0
2006-06-01 12:30:00,1.86433,1.8645,1.86302,1.86375,2018749998.0
2006-06-01 13:00:00,1.86374,1.86398,1.86036,1.86079,1911500007.0
2006-06-01 13:30:00,1.86078,1.86262,1.86063,1.86111,1864299990.0
2006-06-01 14:00:00,1.86101,1.86103,1.85836,1.8584,1721499995.0
2006-06-01 14:30:00,1.85908,1.86136,1.85688,1.85793,2091850001.0
2006-06-01 15:00:00,1.85804,1.85924,1.85745,1.85924,2106199997.0
2006-06-01 15:30:00,1.85921,1.85931,1.85631,1.85631,1959549994.0
2006-06-01 16:00:00,1.85614,1.86316,1.85606,1.86111,1935499999.0
2006-06-01 16:30:00,1.86116,1.86918,1.86116,1.86792,1894599996.0
2006-06-01 17:00:00,1.86783,1.86802,1.86504,1.86691,1763070005.0
2006-06-01 17:30:00,1.86701,1.86826,1.86603,1.86811,1737399988.0
2006-06-01 18:00:00,1.86813,1.86861,1.86704,1.86758,22385290000.0
2006-06-01 18:30:00,1.86765,1.86773,1.86707,1.86711,10736170001.0
2006-06-01 19:00:00,1.86712,1.86737,1.86515,1.86593,9338620001.0
2006-06-01 19:30:00,1.86592,1.86734,1.86592,1.86693,7733670000.0
2006-06-01 20:00:00,1.86687,1.86699,1.86551,1.8663,6402096973.0
2006-06-01 20:30:00,1.86629,1.86645,1.86447,1.86461,9110349995.0
2006-06-01 21:00:00,1.86463,1.86484,1.8639,1.86415,5215100002.0
2006-06-01 21:30:00,1.86415,1.86449,1.8632,1.86376,4029399996.0
2006-06-01 22:00:00,1.8639,1.86424,1.863,1.86415,3369499990.0
2006-06-01 22:30:00,1.86417,1.86553,1.8638,1.86535,2231899998.0
2006-06-01 23:00:00,1.8653,1.86578,1.86451,1.86471,2480600000.0
2006-06-01 23:30:00,1.86465,1.8666,1.86465,1.86624,1284799999.0
2006-06-02 00:00:00,1.86615,1.86615,1.86499,1.86515,1376600001.0
2006-06-02 00:30:00,1.86515,1.86574,1.86482,1.86569,1234199997.0
2006-06-02 01:00:00,1.86572,1.86636,1.86557,1.8663,1777100002.0
2006-06-02 01:30:00,1.86635,1.86643,1.8652,1.86643,1557849992.0
2006-06-02 02:00:00,1.8665,1.86655,1.86561,1.86645,1524299999.0
2006-06-02 02:30:00,1.86635,1.86676,1.86598,1.86607,1644600002.0
2006-06-02 03:00:00,1.86604,1.86635,1.86543,1.86554,1559699990.0
2006-06-02 03:30:00,1.86548,1.8657,1.86482,1.86551,1545799999.0
2006-06-02 04:00:00,1.86547,1.86553,1.86475,1.86512,1555000002.0
2006-06-02 04:30:00,1.86509,1.86516,1.86467,1.86492,1188100001.0
2006-06-02 05:00:00,1.86495,1.86547,1.86469,1.86514,1257200000.0
2006-06-02 05:30:00,1.86512,1.86527,1.86487,1.865,1475369997.0
2006-06-02 06:00:00,1.86505,1.86715,1.86495,1.8669,1864649999.0
2006-06-02 06:30:00,1.86697,1.86717,1.86528,1.86578,1504100003.0
2006-06-02 07:00:00,1.8659,1.86598,1.86542,1.86595,1740649998.0
2006-06-02 07:30:00,1.86599,1.86614,1.86523,1.86535,1299049994.0
2006-06-02 08:00:00,1.86537,1.86645,1.86265,1.86423,1698700005.0
2006-06-02 08:30:00,1.86418,1.86441,1.86249,1.86394,1785599994.0
2006-06-02 09:00:00,1.86412,1.86436,1.86071,1.86233,1852549998.0
2006-06-02 09:30:00,1.86217,1.86295,1.86181,1.86238,1691649993.0
2006-06-02 10:00:00,1.86233,1.86368,1.86172,1.86359,1830850004.0
2006-06-02 10:30:00,1.8637,1.86453,1.86334,1.86375,2070899997.0
2006-06-02 11:00:00,1.86382,1.8657,1.86382,1.86475,2056800002.0
2006-06-02 11:30:00,1.86467,1.8674,1.86432,1.86642,2267299988.0
2006-06-02 12:00:00,1.86632,1.86824,1.86585,1.86732,1769500005.0
2006-06-02 12:30:00,1.86726,1.86802,1.86569,1.86569,1616849999.0
2006-06-02 13:00:00,1.86533,1.86651,1.86532,1.86602,1746499989.0
2006-06-02 13:30:00,1.86603,1.86669,1.8657,1.86575,1855600005.0
2006-06-02 14:00:00,1.8657,1.86785,1.86536,1.86654,1685749992.0
2006-06-02 14:30:00,1.86785,1.88335,1.86785,1.88108,2096849995.0
2006-06-02 15:00:00,1.8811,1.8841,1.88025,1.88154,2006499999.0
2006-06-02 15:30:00,1.8816,1.88285,1.88078,1.88185,2010199999.0
2006-06-02 16:00:00,1.88149,1.88333,1.88013,1.88266,2120719997.0
2006-06-02 16:30:00,1.88234,1.88566,1.88207,1.88566,2007449998.0
2006-06-02 17:00:00,1.88549,1.88574,1.88309,1.88346,1739050006.0
2006-06-02 17:30:00,1.88359,1.88531,1.88127,1.88127,1779700001.0
2006-06-02 18:00:00,1.88126,1.883,1.88117,1.88275,22780126974.0
2006-06-02 18:30:00,1.88277,1.88427,1.88237,1.88365,11218099995.0
2006-06-02 19:00:00,1.88368,1.88465,1.88309,1.88372,9561696981.0
2006-06-02 19:30:00,1.88366,1.88438,1.88283,1.8839,7794299985.0
2006-06-02 20:00:00,1.88387,1.88484,1.88345,1.88395,6711820012.0
2006-06-02 20:30:00,1.8839,1.88403,1.8828,1.88283,9373569993.0
2006-06-02 21:00:00,1.88283,1.88309,1.88245,1.88247,4841000011.0
2006-06-02 21:30:00,1.88248,1.88361,1.8824,1.88326,3760849993.0
2006-06-02 22:00:00,1.88332,1.88342,1.88267,1.88268,3634520003.0
2006-06-02 22:30:00,1.88269,1.88283,1.8818,1.88185,2302600000.0
2006-06-05 00:00:00,1.883,1.8837,1.8828,1.8829,831600000.0
2006-06-05 00:30:00,1.883,1.8832,1.8827,1.883,869400000.0
2006-06-05 01:00:00,1.8832,1.8836,1.883,1.8833,945000000.0
2006-06-05 01:30:00,1.8832,1.884,1.8831,1.8832,982800000.0
2006-06-05 02:00:00,1.88341,1.88341,1.88223,1.88302,1710100002.0
2006-06-05 02:30:00,1.88297,1.8836,1.88255,1.88327,1812000005.0
2006-06-05 03:00:00,1.88329,1.88402,1.88313,1.88335,1336099996.0
2006-06-05 03:30:00,1.88337,1.88373,1.88285,1.8831,1415600007.0
2006-06-05 04:00:00,1.88309,1.88388,1.88305,1.88357,1495669998.0
2006-06-05 04:30:00,1.8835,1.8836,1.88273,1.8828,1067699999.0
2006-06-05 05:00:00,1.88286,1.88404,1.88279,1.88404,1361600003.0
2006-06-05 05:30:00,1.88412,1.88419,1.88326,1.8836,1538099999.0
2006-06-05 06:00:00,1.88365,1.88418,1.88355,1.88377,1370700005.0
2006-06-05 06:30:00,1.8836,1.88408,1.88353,1.8838,1194899999.0
2006-06-05 07:00:00,1.88401,1.88443,1.88337,1.88345,1781100000.0
2006-06-05 07:30:00,1.88348,1.88376,1.88325,1.88353,1158199998.0
2006-06-05 08:00:00,1.8835,1.88522,1.8835,1.885,1905000005.0
2006-06-05 08:30:00,1.885,1.88505,1.88242,1.8827,1856899988.0
2006-06-05 09:00:00,1.88287,1.88522,1.88117,1.88522,1724900002.0
2006-06-05 09:30:00,1.88531,1.88752,1.88456,1.88573,1924399996.0
2006-06-05 10:00:00,1.88562,1.88602,1.88257,1.8829,1807399998.0
2006-06-05 10:30:00,1.883,1.88589,1.883,1.88583,2013399990.0
2006-06-05 11:00:00,1.88576,1.88601,1.88439,1.88536,1980599995.0
2006-06-05 11:30:00,1.88523,1.88542,1.88433,1.88515,2136999996.0
2006-06-05 12:00:00,1.88517,1.88596,1.88423,1.88494,1962299990.0
2006-06-05 12:30:00,1.88501,1.88569,1.88476,1.88476,2047297000.0
2006-06-05 13:00:00,1.88462,1.88498,1.88419,1.88429,1940300000.0
2006-06-05 13:30:00,1.88429,1.88465,1.88355,1.88356,1926270003.0
2006-06-05 14:00:00,1.88358,1.88399,1.88114,1.8815,2074700003.0
2006-06-05 14:30:00,1.88154,1.88167,1.87863,1.87893,2015099998.0
2006-06-05 15:00:00,1.87872,1.87998,1.87755,1.87973,1770269997.0
2006-06-05 15:30:00,1.87971,1.87981,1.87812,1.87814,2077869997.0
2006-06-05 16:00:00,1.87796,1.87916,1.87754,1.87837,2315049995.0
2006-06-05 16:30:00,1.8783,1.87916,1.87594,1.87679,2299750008.0
2006-06-05 17:00:00,1.87668,1.87728,1.87617,1.87697,1815050003.0
2006-06-05 17:30:00,1.87705,1.87885,1.87697,1.8781,1608799998.0
2006-06-05 18:00:00,1.87815,1.8791,1.87812,1.8789,22424016985.0
2006-06-05 18:30:00,1.879,1.87963,1.87855,1.87946,10535699974.0
2006-06-05 19:00:00,1.87951,1.87973,1.8774,1.8774,9580569968.0
2006-06-05 19:30:00,1.87734,1.87912,1.86447,1.87893,7878770000.0
2006-06-05 20:00:00,1.87891,1.88128,1.87706,1.87809,6167349991.0
2006-06-05 20:30:00,1.87801,1.87805,1.87353,1.87381,10060299982.0
2006-06-05 21:00:00,1.87372,1.87395,1.87251,1.87251,5525300011.0
2006-06-05 21:30:00,1.8724,1.87302,1.87196,1.872,4117699991.0
2006-06-05 22:00:00,1.87208,1.87229,1.87161,1.87163,3118799994.0
2006-06-05 22:30:00,1.87165,1.87205,1.87158,1.87195,2239399991.0
2006-06-05 23:00:00,1.8719,1.87309,1.87157,1.87201,2083899998.0
2006-06-05 23:30:00,1.872,1.87276,1.87157,1.87195,1236450006.0
2006-06-06 00:00:00,1.87196,1.87208,1.8713,1.87191,1165100003.0
2006-06-06 00:30:00,1.87189,1.87201,1.87039,1.87066,1465900004.0
2006-06-06 01:00:00,1.87057,1.87247,1.86969,1.87182,1621600000.0
2006-06-06 01:30:00,1.8719,1.87199,1.87035,1.87106,1816800001.0
2006-06-06 02:00:00,1.87109,1.87279,1.87096,1.87223,1897300003.0
2006-06-06 02:30:00,1.87216,1.87218,1.87101,1.87122,1748469998.0
2006-06-06 03:00:00,1.87122,1.87129,1.86907,1.8702,1205399998.0
2006-06-06 03:30:00,1.87029,1.87092,1.87015,1.87075,1523599992.0
2006-06-06 04:00:00,1.87072,1.87206,1.87037,1.87158,1807699996.0
2006-06-06 04:30:00,1.87148,1.87185,1.87069,1.87128,1219899992.0
2006-06-06 05:00:00,1.87135,1.87142,1.86997,1.8708,1417770000.0
2006-06-06 05:30:00,1.8708,1.87085,1.87003,1.8705,1348299997.0
2006-06-06 06:00:00,1.87052,1.87106,1.86993,1.87099,1439199995.0
2006-06-06 06:30:00,1.87087,1.87092,1.87009,1.87025,1512299995.0
2006-06-06 07:00:00,1.87039,1.87131,1.87033,1.87113,1498599993.0
2006-06-06 07:30:00,1.87123,1.8723,1.87116,1.8723,1243769998.0
2006-06-06 08:00:00,1.87223,1.87385,1.8719,1.87348,1978200004.0
2006-06-06 08:30:00,1.87349,1.8769,1.87349,1.87613,1863899989.0
2006-06-06 09:00:00,1.87627,1.87702,1.87482,1.87565,1719300003.0
2006-06-06 09:30:00,1.87559,1.87578,1.8735,1.87441,1816850003.0
2006-06-06 10:00:00,1.87435,1.87443,1.87352,1.87417,1698350003.0
2006-06-06 10:30:00,1.87413,1.87422,1.87131,1.87156,1801450001.0
2006-06-06 11:00:00,1.87164,1.87312,1.87149,1.8718,1759400003.0
2006-06-06 11:30:00,1.87172,1.87316,1.87139,1.87293,2161040000.0
2006-06-06 12:00:00,1.87297,1.87315,1.86748,1.86797,2007050007.0
2006-06-06 12:30:00,1.8679,1.87032,1.86776,1.86894,2090100003.0
2006-06-06 13:00:00,1.86904,1.86937,1.8682,1.8682,1951149999.0
2006-06-06 13:30:00,1.86811,1.8692,1.86751,1.86756,1953900004.0
2006-06-06 14:00:00,1.86775,1.86874,1.86423,1.86437,1947800002.0
2006-06-06 14:30:00,1.86444,1.86518,1.86357,1.86422,1927299997.0
2006-06-06 15:00:00,1.86419,1.86554,1.86361,1.86363,2269600001.0
2006-06-06 15:30:00,1.86357,1.86409,1.86168,1.86394,1990450002.0
2006-06-06 16:00:00,1.86386,1.86453,1.8623,1.86328,1924599995.0
2006-06-06 16:30:00,1.86322,1.86368,1.85969,1.85969,2013000001.0
2006-06-06 17:00:00,1.85951,1.86057,1.85897,1.85999,1696200000.0
2006-06-06 17:30:00,1.85988,1.86173,1.85974,1.86047,1811849998.0
2006-06-06 18:00:00,1.86044,1.86109,1.8599,1.86075,23456696960.0
2006-06-06 18:30:00,1.86079,1.8623,1.86079,1.86107,10836816993.0
2006-06-06 19:00:00,1.86108,1.86215,1.86107,1.8618,9647296983.0
2006-06-06 19:30:00,1.86167,1.86201,1.86044,1.86044,7832699994.0
2006-06-06 20:00:00,1.8604,1.86085,1.85997,1.86075,6511749990.0
2006-06-06 20:30:00,1.8608,1.86243,1.8608,1.86196,9321836989.0
2006-06-06 21:00:00,1.86198,1.86259,1.86104,1.86115,5270999985.0
2006-06-06 21:30:00,1.86115,1.86115,1.86014,1.86081,3759100002.0
2006-06-06 22:00:00,1.86089,1.86125,1.8601,1.86016,3436099993.0
2006-06-06 22:30:00,1.8602,1.86076,1.85996,1.86025,2197650012.0
2006-06-06 23:00:00,1.86005,1.86033,1.85863,1.85927,2223000001.0
2006-06-06 23:30:00,1.85924,1.8601,1.85911,1.86,1399570004.0
2006-06-07 00:00:00,1.85997,1.86,1.8589,1.85905,1035300001.0
2006-06-07 00:30:00,1.85905,1.86045,1.859,1.8603,1462949999.0
2006-06-07 01:00:00,1.86026,1.86155,1.86022,1.86058,1484699992.0
2006-06-07 01:30:00,1.8605,1.86194,1.86003,1.86045,1549899994.0
2006-06-07 02:00:00,1.86062,1.86197,1.86062,1.8619,1690250001.0
2006-06-07 02:30:00,1.86184,1.86191,1.86104,1.8618,1417100000.0
2006-06-07 03:00:00,1.86173,1.86297,1.86127,1.86242,1850999991.0
2006-06-07 03:30:00,1.86249,1.86316,1.86246,1.86298,1606699994.0
2006-06-07 04:00:00,1.86289,1.8631,1.86245,1.86275,1588570000.0
2006-06-07 04:30:00,1.86282,1.86324,1.86265,1.86286,1515499990.0
2006-06-07 05:00:00,1.86303,1.86323,1.86257,1.86313,1341199995.0
2006-06-07 05:30:00,1.8631,1.86325,1.86275,1.863,1140950008.0
2006-06-07 06:00:00,1.86312,1.86362,1.86247,1.86253,1541600004.0
2006-06-07 06:30:00,1.86245,1.8626,1.86215,1.86226,1083099999.0
2006-06-07 07:00:00,1.86245,1.86245,1.8617,1.86205,1777349995.0
2006-06-07 07:30:00,1.86205,1.86205,1.85977,1.86017,1298899998.0
2006-06-07 08:00:00,1.86002,1.86016,1.85827,1.8588,1960200004.0
2006-06-07 08:30:00,1.85862,1.85862,1.8561,1.85649,1701600000.0
2006-06-07 09:00:00,1.85644,1.85795,1.85607,1.85741,1743570001.0
2006-06-07 09:30:00,1.85731,1.86024,1.85497,1.85975,2115000001.0
2006-06-07 10:00:00,1.8595,1.86117,1.85884,1.86006,1700070000.0
2006-06-07 10:30:00,1.85993,1.85993,1.85875,1.85887,1977750003.0
2006-06-07 11:00:00,1.85878,1.86073,1.85878,1.8607,2046600000.0
2006-06-07 11:30:00,1.86062,1.86177,1.85995,1.86023,2095046996.0
2006-06-07 12:00:00,1.8603,1.86433,1.8603,1.86423,1863099999.0
2006-06-07 12:30:00,1.86427,1.86446,1.86134,1.86264,2159199992.0
2006-06-07 13:00:00,1.86267,1.86294,1.86042,1.86063,1979800007.0
2006-06-07 13:30:00,1.86057,1.86058,1.85797,1.85812,1917000000.0
2006-06-07 14:00:00,1.85822,1.85944,1.85745,1.8592,1673100000.0
2006-06-07 14:30:00,1.85925,1.86074,1.85841,1.86038,2127899997.0
2006-06-07 15:00:00,1.86038,1.86051,1.85596,1.85649,1929000008.0
2006-06-07 15:30:00,1.85659,1.85683,1.85284,1.85463,2090200002.0
2006-06-07 16:00:00,1.85477,1.85749,1.85399,1.85483,1833399990.0
2006-06-07 16:30:00,1.8548,1.85567,1.85384,1.8546,2120600008.0
2006-06-07 17:00:00,1.85448,1.85924,1.85426,1.85879,2033699998.0
2006-06-07 17:30:00,1.85855,1.85909,1.85744,1.85773,1658269994.0
2006-06-07 18:00:00,1.85792,1.86015,1.85792,1.85891,23185943947.0
2006-06-07 18:30:00,1.85883,1.85966,1.85762,1.85764,10848569999.0
2006-06-07 19:00:00,1.85763,1.85839,1.85695,1.85719,9568220006.0
2006-06-07 19:30:00,1.85721,1.85831,1.85672,1.85705,8185439988.0
2006-06-07 20:00:00,1.857,1.8572,1.85554,1.85679,6573899992.0
2006-06-07 20:30:00,1.85684,1.85703,1.85587,1.85622,9797319989.0
2006-06-07 21:00:00,1.85637,1.8565,1.8556,1.85587,5324699999.0
2006-06-07 21:30:00,1.85592,1.85618,1.85537,1.85555,3976470005.0
2006-06-07 22:00:00,1.8556,1.85575,1.85491,1.85495,3318099999.0
2006-06-07 22:30:00,1.85498,1.8552,1.85399,1.85415,2362299991.0
2006-06-07 23:00:00,1.8541,1.85567,1.85395,1.85541,1945399997.0
2006-06-07 23:30:00,1.8555,1.85685,1.85526,1.85685,955150001.0
2006-06-08 00:00:00,1.85683,1.85685,1.8558,1.85645,1012999997.0
2006-06-08 00:30:00,1.85641,1.85673,1.85629,1.8566,1281799998.0
2006-06-08 01:00:00,1.85658,1.8571,1.8565,1.85678,1435599994.0
2006-06-08 01:30:00,1.85687,1.857,1.85597,1.85697,1514669997.0
2006-06-08 02:00:00,1.857,1.85703,1.85571,1.8567,1708099992.0
2006-06-08 02:30:00,1.85663,1.85663,1.85566,1.85566,1377950002.0
2006-06-08 03:00:00,1.8556,1.85567,1.85382,1.85413,1586150005.0
2006-06-08 03:30:00,1.85436,1.85495,1.8543,1.85443,1631969995.0
2006-06-08 04:00:00,1.85438,1.85453,1.8538,1.85453,1650599996.0
2006-06-08 04:30:00,1.85454,1.85541,1.85443,1.85534,1379149994.0
2006-06-08 05:00:00,1.85523,1.85591,1.85518,1.85562,1548999994.0
2006-06-08 05:30:00,1.8556,1.85617,1.85533,1.85582,1306050005.0
2006-06-08 06:00:00,1.85585,1.85629,1.85575,1.85619,1592920002.0
2006-06-08 06:30:00,1.856,1.856,1.8551,1.85534,1274199995.0
2006-06-08 07:00:00,1.85546,1.85559,1.85488,1.85497,1727500009.0
2006-06-08 07:30:00,1.85501,1.85619,1.85475,1.85619,1571199999.0
2006-06-08 08:00:00,1.85609,1.85734,1.85478,1.85484,1750650000.0
2006-06-08 08:30:00,1.8549,1.85494,1.85068,1.85192,1778399999.0
2006-06-08 09:00:00,1.85193,1.85199,1.84761,1.84898,1840649991.0
2006-06-08 09:30:00,1.84873,1.84946,1.84696,1.84905,1880199996.0
2006-06-08 10:00:00,1.84907,1.85019,1.84617,1.84938,1886199997.0
2006-06-08 10:30:00,1.84598,1.84944,1.83803,1.84855,2062669994.0
2006-06-08 11:00:00,1.84845,1.84972,1.84845,1.84877,2010550004.0
2006-06-08 11:30:00,1.84865,1.84959,1.84754,1.8494,2045300005.0
2006-06-08 12:00:00,1.84934,1.84944,1.84798,1.84808,1713069998.0
2006-06-08 12:30:00,1.84809,1.84907,1.84761,1.84817,1990299999.0
2006-06-08 13:00:00,1.84818,1.84971,1.84748,1.8491,1861900004.0
2006-06-08 13:30:00,1.84907,1.84969,1.84521,1.84551,2209050002.0
2006-06-08 14:00:00,1.84551,1.84567,1.84252,1.84317,1942699994.0
2006-06-08 14:30:00,1.84289,1.84289,1.83688,1.84063,2148600004.0
2006-06-08 15:00:00,1.84065,1.84137,1.83936,1.84035,2227700002.0
2006-06-08 15:30:00,1.84023,1.84148,1.83766,1.84027,2042200003.0
2006-06-08 16:00:00,1.84032,1.84366,1.84023,1.84095,2226199992.0
2006-06-08 16:30:00,1.84076,1.84095,1.8386,1.83884,1732449998.0
2006-06-08 17:00:00,1.8389,1.84098,1.83881,1.84079,1967699999.0
2006-06-08 17:30:00,1.84085,1.84232,1.84085,1.84207,1904650003.0
2006-06-08 18:00:00,1.84191,1.84491,1.84171,1.84423,22257019949.0
2006-06-08 18:30:00,1.84423,1.84437,1.84262,1.84262,10201147002.0
2006-06-08 19:00:00,1.8427,1.843,1.84126,1.8416,9330897001.0
2006-06-08 19:30:00,1.84158,1.84283,1.8412,1.84122,7980369975.0
2006-06-08 20:00:00,1.84125,1.84231,1.84109,1.84215,6397169991.0
2006-06-08 20:30:00,1.8422,1.84276,1.8415,1.84163,9213309999.0
2006-06-08 21:00:00,1.84168,1.84271,1.84166,1.84222,5619539984.0
2006-06-08 21:30:00,1.84225,1.84306,1.84225,1.84279,4215999991.0
2006-06-08 22:00:00,1.84282,1.84298,1.84228,1.84245,3304599994.0
2006-06-08 22:30:00,1.84247,1.84273,1.84184,1.842,2124099995.0
2006-06-08 23:00:00,1.84195,1.84443,1.84169,1.84391,2232699998.0
2006-06-08 23:30:00,1.84405,1.84427,1.84255,1.84327,962700004.0
2006-06-09 00:00:00,1.8433,1.84347,1.84165,1.84167,1360900000.0
2006-06-09 00:30:00,1.84162,1.84269,1.84127,1.84232,1478699999.0
2006-06-09 01:00:00,1.84244,1.84361,1.84244,1.84323,1595999996.0
2006-06-09 01:30:00,1.84332,1.84332,1.84242,1.843,1683149998.0
2006-06-09 02:00:00,1.84302,1.84416,1.84262,1.84311,1578250002.0
2006-06-09 02:30:00,1.84312,1.84363,1.84282,1.84297,1572699998.0
2006-06-09 03:00:00,1.843,1.8436,1.84239,1.84273,1296849999.0
2006-06-09 03:30:00,1.84278,1.84308,1.8424,1.84263,1447300001.0
2006-06-09 04:00:00,1.84262,1.84317,1.84236,1.84255,1792850000.0
2006-06-09 04:30:00,1.84252,1.84267,1.84222,1.84236,1168599995.0
2006-06-09 05:00:00,1.84245,1.84281,1.84227,1.8427,1297200008.0
2006-06-09 05:30:00,1.8427,1.84282,1.84206,1.84236,1521799999.0
2006-06-09 06:00:00,1.84243,1.84253,1.84215,1.8425,1718000005.0
2006-06-09 06:30:00,1.84243,1.84261,1.84216,1.84251,1005299996.0
2006-06-09 07:00:00,1.84265,1.84305,1.84256,1.84295,1240799998.0
2006-06-09 07:30:00,1.84295,1.84348,1.84255,1.84336,1711099996.0
2006-06-09 08:00:00,1.84336,1.84344,1.841,1.84178,2122649994.0
2006-06-09 08:30:00,1.84179,1.84489,1.84179,1.84443,1599100002.0
2006-06-09 09:00:00,1.84445,1.84545,1.84272,1.84366,1887499989.0
2006-06-09 09:30:00,1.84359,1.84395,1.84206,1.84297,1863900001.0
2006-06-09 10:00:00,1.84297,1.84338,1.84145,1.84189,1809099999.0
2006-06-09 10:30:00,1.84195,1.8429,1.84144,1.84204,1812749999.0
2006-06-09 11:00:00,1.84208,1.84443,1.84193,1.84273,1898799985.0
2006-06-09 11:30:00,1.84272,1.84427,1.84266,1.84302,2197299998.0
2006-06-09 12:00:00,1.84308,1.84417,1.84244,1.84347,1953749996.0
2006-06-09 12:30:00,1.84343,1.84349,1.84195,1.84216,2006399996.0
2006-06-09 13:00:00,1.84223,1.84369,1.84223,1.84272,1857500003.0
2006-06-09 13:30:00,1.84274,1.84372,1.84269,1.8433,1992499990.0
2006-06-09 14:00:00,1.84339,1.84435,1.84274,1.84413,2030700006.0
2006-06-09 14:30:00,1.84274,1.84274,1.83676,1.83696,1998000002.0
2006-06-09 15:00:00,1.83673,1.84629,1.83672,1.8461,1922600003.0
2006-06-09 15:30:00,1.84603,1.84676,1.84376,1.84418,1966699995.0
2006-06-09 16:00:00,1.8442,1.84825,1.8441,1.84481,1945600002.0
2006-06-09 16:30:00,1.84474,1.84603,1.84165,1.84276,2110870002.0
2006-06-09 17:00:00,1.84263,1.84362,1.84139,1.84246,2112800001.0
2006-06-09 17:30:00,1.84251,1.84339,1.84176,1.84207,1835997002.0
2006-06-09 18:00:00,1.84212,1.84269,1.84195,1.8426,23097469984.0
2006-06-09 18:30:00,1.8427,1.84324,1.84229,1.84229,10303350005.0
2006-06-09 19:00:00,1.84223,1.84239,1.84138,1.84157,9822749979.0
2006-06-09 19:30:00,1.84158,1.84166,1.83979,1.84038,8296619988.0
2006-06-09 20:00:00,1.84033,1.84078,1.83998,1.8404,6596299993.0
2006-06-09 20:30:00,1.8404,1.84135,1.84039,1.8411,9257099996.0
2006-06-09 21:00:00,1.84108,1.84133,1.84074,1.84077,5103670004.0
2006-06-09 21:30:00,1.84077,1.84105,1.84055,1.84055,4171969989.0
2006-06-09 22:00:00,1.8406,1.84076,1.84001,1.84005,3324796988.0
2006-06-09 22:30:00,1.84008,1.84077,1.8396,1.83965,2420250003.0
2006-06-12 00:00:00,1.8396,1.8398,1.839,1.8393,456000000.0
2006-06-12 00:30:00,1.8392,1.8392,1.8386,1.8389,288000000.0
2006-06-12 01:00:00,1.839,1.8393,1.838,1.838,648000000.0
2006-06-12 01:30:00,1.8381,1.8386,1.8379,1.838,600000000.0
2006-06-12 02:00:00,1.838,1.83925,1.838,1.83925,1616199993.0
2006-06-12 02:30:00,1.83916,1.8406,1.83875,1.83967,1642700007.0
2006-06-12 03:00:00,1.83972,1.84078,1.83969,1.84063,1690400006.0
2006-06-12 03:30:00,1.84071,1.84134,1.84055,1.84134,1414099993.0
2006-06-12 04:00:00,1.84135,1.84141,1.84095,1.84105,1856149999.0
2006-06-12 04:30:00,1.84105,1.8411,1.84027,1.84057,1502799995.0
2006-06-12 05:00:00,1.84063,1.84202,1.84063,1.84134,1607999996.0
2006-06-12 05:30:00,1.8413,1.84271,1.84067,1.84269,1552446990.0
2006-06-12 06:00:00,1.84271,1.84275,1.84207,1.84211,1693900000.0
2006-06-12 06:30:00,1.842,1.84211,1.84135,1.84169,1243050004.0
2006-06-12 07:00:00,1.84183,1.84248,1.8417,1.84235,1521800000.0
2006-06-12 07:30:00,1.84238,1.84262,1.84188,1.84242,1275269999.0
2006-06-12 08:00:00,1.84238,1.84271,1.8412,1.84231,1805600004.0
2006-06-12 08:30:00,1.84214,1.84525,1.84214,1.8431,1838646982.0
2006-06-12 09:00:00,1.84313,1.84508,1.84313,1.84392,1628200002.0
2006-06-12 09:30:00,1.84388,1.844,1.84147,1.84175,1995300004.0
2006-06-12 10:00:00,1.84167,1.84508,1.84084,1.84505,1758319995.0
2006-06-12 10:30:00,1.84525,1.84659,1.84446,1.84487,2257900010.0
2006-06-12 11:00:00,1.84498,1.84509,1.84269,1.8433,1947900004.0
2006-06-12 11:30:00,1.84326,1.84355,1.84207,1.84255,2372900010.0
2006-06-12 12:00:00,1.8425,1.8432,1.84108,1.84151,1970246995.0
2006-06-12 12:30:00,1.84153,1.8426,1.84113,1.84212,2016970001.0
2006-06-12 13:00:00,1.84217,1.84256,1.83937,1.83944,1935999997.0
2006-06-12 13:30:00,1.8393,1.84042,1.83797,1.84025,2009600004.0
2006-06-12 14:00:00,1.84045,1.84351,1.84022,1.8435,1930600003.0
2006-06-12 14:30:00,1.84361,1.84436,1.84205,1.84408,1826346993.0
2006-06-12 15:00:00,1.84417,1.84524,1.84312,1.84515,2123399998.0
2006-06-12 15:30:00,1.84513,1.84607,1.84394,1.84417,1988900001.0
2006-06-12 16:00:00,1.84439,1.84511,1.844,1.84473,1749199997.0
2006-06-12 16:30:00,1.84468,1.84519,1.84223,1.84223,2013699994.0
2006-06-12 17:00:00,1.84194,1.84349,1.84119,1.84335,2046969994.0
2006-06-12 17:30:00,1.84334,1.8437,1.84214,1.84353,1975449998.0
2006-06-12 18:00:00,1.84349,1.84429,1.84299,1.84373,23052389980.0
2006-06-12 18:30:00,1.84365,1.8447,1.84308,1.8438,10542049996.0
2006-06-12 19:00:00,1.84371,1.84421,1.84335,1.84374,9724296984.0
2006-06-12 19:30:00,1.84368,1.84442,1.84337,1.84382,8196749998.0
2006-06-12 20:00:00,1.84375,1.84489,1.84356,1.8445,6641649987.0
2006-06-12 20:30:00,1.84449,1.84597,1.84434,1.84502,9333639971.0
2006-06-12 21:00:00,1.84495,1.8452,1.84427,1.84431,5352099993.0
2006-06-12 21:30:00,1.84424,1.84463,1.84378,1.8438,3835669993.0
2006-06-12 22:00:00,1.84385,1.8439,1.84222,1.84272,3578899998.0
2006-06-12 22:30:00,1.84276,1.84325,1.84206,1.84215,2415699994.0
2006-06-12 23:00:00,1.8421,1.84249,1.84131,1.84153,2069900007.0
2006-06-12 23:30:00,1.84146,1.84225,1.84136,1.84195,1132700001.0
2006-06-13 00:00:00,1.84193,1.8423,1.84172,1.84198,1415099997.0
2006-06-13 00:30:00,1.84199,1.84218,1.84102,1.84114,1433300004.0
2006-06-13 01:00:00,1.84114,1.84145,1.84058,1.84083,1378700006.0
2006-06-13 01:30:00,1.84072,1.84085,1.83937,1.84015,1867849992.0
2006-06-13 02:00:00,1.84018,1.84251,1.84015,1.84241,1705599997.0
2006-06-13 02:30:00,1.84227,1.8425,1.84138,1.84153,1608900005.0
2006-06-13 03:00:00,1.84149,1.84161,1.83975,1.84041,1528599998.0
2006-06-13 03:30:00,1.84057,1.84131,1.84034,1.84058,1601099995.0
2006-06-13 04:00:00,1.84056,1.84108,1.84035,1.84083,1862000003.0
2006-06-13 04:30:00,1.8407,1.84145,1.84068,1.84095,1258099990.0
2006-06-13 05:00:00,1.84105,1.8411,1.84055,1.8406,1578916989.0
2006-06-13 05:30:00,1.84058,1.84085,1.8402,1.8408,1323199999.0
2006-06-13 06:00:00,1.84082,1.84088,1.8398,1.83982,1484100007.0
2006-06-13 06:30:00,1.83975,1.84044,1.83965,1.84002,1029699999.0
2006-06-13 07:00:00,1.84019,1.84139,1.83972,1.84127,1630499999.0
2006-06-13 07:30:00,1.84147,1.84149,1.84011,1.84038,1639499995.0
2006-06-13 08:00:00,1.84042,1.8412,1.83888,1.84069,2135849992.0
2006-06-13 08:30:00,1.84063,1.84096,1.83838,1.83903,1587649991.0
2006-06-13 09:00:00,1.83898,1.84337,1.83856,1.84233,1892299993.0
2006-06-13 09:30:00,1.84228,1.84229,1.8409,1.8421,1871000001.0
2006-06-13 10:00:00,1.84215,1.84411,1.84173,1.84264,2057170006.0
2006-06-13 10:30:00,1.84301,1.84463,1.84205,1.84287,1874499991.0
2006-06-13 11:00:00,1.84291,1.84291,1.83977,1.8412,1985070005.0
2006-06-13 11:30:00,1.84098,1.84338,1.8402,1.8426,2448569997.0
2006-06-13 12:00:00,1.84258,1.84378,1.8418,1.84354,1987850001.0
2006-06-13 12:30:00,1.84355,1.84355,1.84085,1.84095,2087950003.0
2006-06-13 13:00:00,1.84107,1.84237,1.84053,1.84108,1928899992.0
2006-06-13 13:30:00,1.841,1.84177,1.83975,1.84033,2074699996.0
2006-06-13 14:00:00,1.84032,1.84034,1.8384,1.83906,1813399998.0
2006-06-13 14:30:00,1.83942,1.83991,1.83654,1.83862,1916500002.0
2006-06-13 15:00:00,1.83861,1.84082,1.83855,1.83955,2193550003.0
2006-06-13 15:30:00,1.83978,1.84392,1.83978,1.84277,1860999998.0
2006-06-13 16:00:00,1.843,1.84379,1.83887,1.83951,2127399989.0
2006-06-13 16:30:00,1.83949,1.8396,1.83584,1.83624,2113270001.0
2006-06-13 17:00:00,1.83638,1.83934,1.83638,1.83867,2064999996.0
2006-06-13 17:30:00,1.83871,1.84027,1.83849,1.83941,1494970002.0
2006-06-13 18:00:00,1.83954,1.84044,1.83873,1.83887,22609470016.0
2006-06-13 18:30:00,1.83874,1.83894,1.83793,1.83847,10953999991.0
2006-06-13 19:00:00,1.83851,1.83861,1.83249,1.83287,9486550001.0
2006-06-13 19:30:00,1.83293,1.83422,1.83245,1.834,7426019999.0
2006-06-13 20:00:00,1.83407,1.83443,1.83351,1.83414,6956899998.0
2006-06-13 20:30:00,1.8342,1.83484,1.83348,1.83374,9085149987.0
2006-06-13 21:00:00,1.83376,1.83433,1.83313,1.83361,5110700010.0
2006-06-13 21:30:00,1.83371,1.83416,1.83337,1.83377,4082399983.0
2006-06-13 22:00:00,1.8338,1.83391,1.83221,1.83235,3185596988.0
2006-06-13 22:30:00,1.83237,1.83268,1.83137,1.83245,2201699990.0
2006-06-13 23:00:00,1.8324,1.8339,1.83225,1.8335,2190300005.0
2006-06-13 23:30:00,1.83348,1.83445,1.83332,1.83387,1099019995.0
2006-06-14 00:00:00,1.83383,1.83415,1.83346,1.83415,1375300004.0
2006-06-14 00:30:00,1.83415,1.83415,1.83319,1.83322,1170500003.0
2006-06-14 01:00:00,1.83318,1.83403,1.83318,1.8339,1581600000.0
2006-06-14 01:30:00,1.83387,1.83415,1.83355,1.8341,1349799995.0
2006-06-14 02:00:00,1.83414,1.83457,1.83387,1.83405,1688246992.0
2006-06-14 02:30:00,1.83395,1.83408,1.83315,1.83345,1572900007.0
2006-06-14 03:00:00,1.83352,1.83507,1.83335,1.83505,1331899996.0
2006-06-14 03:30:00,1.83501,1.83538,1.83444,1.83478,1474899998.0
2006-06-14 04:00:00,1.83482,1.8354,1.83481,1.83505,1575146993.0
2006-06-14 04:30:00,1.83505,1.83538,1.83495,1.83512,990699997.0
2006-06-14 05:00:00,1.83513,1.83527,1.83432,1.83445,1189100000.0
2006-06-14 05:30:00,1.83443,1.83513,1.83425,1.83493,1389099996.0
2006-06-14 06:00:00,1.8349,1.83509,1.83447,1.835,1842299998.0
2006-06-14 06:30:00,1.83488,1.83706,1.83468,1.83652,1497100004.0
2006-06-14 07:00:00,1.83667,1.83764,1.83635,1.83654,1489850002.0
2006-06-14 07:30:00,1.83653,1.83735,1.83612,1.83735,1338300006.0
2006-06-14 08:00:00,1.83728,1.83925,1.83691,1.83914,1903199990.0
2006-06-14 08:30:00,1.83928,1.84145,1.83794,1.84018,1989149990.0
2006-06-14 09:00:00,1.84026,1.84093,1.83849,1.84053,1751846995.0
2006-06-14 09:30:00,1.84048,1.84318,1.84029,1.8418,1833746992.0
2006-06-14 10:00:00,1.84164,1.84503,1.84121,1.8444,1601599998.0
2006-06-14 10:30:00,1.84416,1.84416,1.84146,1.84174,1670799999.0
2006-06-14 11:00:00,1.8418,1.84286,1.84129,1.84251,1828900001.0
2006-06-14 11:30:00,1.84247,1.84292,1.8416,1.84213,2193999990.0
2006-06-14 12:00:00,1.84208,1.84238,1.8403,1.8408,2056800003.0
2006-06-14 12:30:00,1.84076,1.84203,1.84053,1.84079,2000046985.0
2006-06-14 13:00:00,1.8408,1.84155,1.84028,1.84122,1900699997.0
2006-06-14 13:30:00,1.84126,1.84137,1.84032,1.84059,2166199992.0
2006-06-14 14:00:00,1.84046,1.84125,1.83915,1.83915,2209770005.0
2006-06-14 14:30:00,1.83727,1.84116,1.83553,1.8362,2013100001.0
2006-06-14 15:00:00,1.83616,1.84948,1.83558,1.84931,2206246994.0
2006-06-14 15:30:00,1.84916,1.84964,1.84697,1.84734,2126100007.0
2006-06-14 16:00:00,1.84731,1.84885,1.84655,1.84691,2265320008.0
2006-06-14 16:30:00,1.84681,1.84741,1.84557,1.84628,2256599995.0
2006-06-14 17:00:00,1.84622,1.84813,1.84614,1.84758,2084199994.0
2006-06-14 17:30:00,1.84754,1.84962,1.8475,1.84872,1807346998.0
2006-06-14 18:00:00,1.84884,1.84929,1.84654,1.84667,22805449987.0
2006-06-14 18:30:00,1.84673,1.84807,1.84673,1.84718,10279293974.0
2006-06-14 19:00:00,1.8472,1.84795,1.84586,1.84589,9669719979.0
2006-06-14 19:30:00,1.84586,1.846,1.84487,1.84556,7859349998.0
2006-06-14 20:00:00,1.84555,1.84632,1.84505,1.84507,6495499984.0
2006-06-14 20:30:00,1.84495,1.84495,1.84146,1.84185,9402099991.0
2006-06-14 21:00:00,1.84181,1.84341,1.84167,1.84341,4928449997.0
2006-06-14 21:30:00,1.84343,1.84355,1.8414,1.84162,4011549996.0
2006-06-14 22:00:00,1.84165,1.84219,1.84068,1.84139,3599046990.0
2006-06-14 22:30:00,1.84149,1.84254,1.84148,1.84232,2292370001.0
2006-06-14 23:00:00,1.8421,1.84335,1.84188,1.84255,2050920002.0
2006-06-14 23:30:00,1.84231,1.84285,1.84214,1.84285,1121699999.0
2006-06-15 00:00:00,1.84281,1.84486,1.84275,1.84435,1376899997.0
2006-06-15 00:30:00,1.84428,1.84512,1.8439,1.84436,1490699995.0
2006-06-15 01:00:00,1.84433,1.84503,1.8437,1.84407,1737699986.0
2006-06-15 01:30:00,1.84402,1.8442,1.84332,1.84377,1598499990.0
2006-06-15 02:00:00,1.84378,1.84384,1.84253,1.8431,2252700007.0
2006-06-15 02:30:00,1.843,1.84313,1.84182,1.8423,1425199995.0
2006-06-15 03:00:00,1.84237,1.84419,1.84237,1.84402,1252299999.0
2006-06-15 03:30:00,1.84405,1.84551,1.84352,1.84535,1666899996.0
2006-06-15 04:00:00,1.84539,1.84652,1.84537,1.84553,1914999995.0
2006-06-15 04:30:00,1.84554,1.84567,1.84499,1.84505,1505799999.0
2006-06-15 05:00:00,1.8451,1.84512,1.8445,1.84471,1519800001.0
2006-06-15 05:30:00,1.84467,1.84473,1.84258,1.84307,1923970000.0
2006-06-15 06:00:00,1.84315,1.84351,1.84305,1.84345,1787370005.0
2006-06-15 06:30:00,1.84336,1.84352,1.84233,1.84262,1377899999.0
2006-06-15 07:00:00,1.84279,1.84347,1.8426,1.8434,1487799999.0
2006-06-15 07:30:00,1.8434,1.84497,1.84315,1.84473,1573700006.0
2006-06-15 08:00:00,1.84472,1.84626,1.84429,1.84534,1872570007.0
2006-06-15 08:30:00,1.84542,1.84742,1.84498,1.84641,1904299999.0
2006-06-15 09:00:00,1.84644,1.84653,1.84382,1.84503,1834200000.0
2006-06-15 09:30:00,1.8449,1.84532,1.84296,1.84451,1905399998.0
2006-06-15 10:00:00,1.84465,1.84546,1.84439,1.84491,1860900004.0
2006-06-15 10:30:00,1.84473,1.84622,1.8445,1.84557,1847849994.0
2006-06-15 11:00:00,1.84555,1.84581,1.84481,1.84542,1797950000.0
2006-06-15 11:30:00,1.84533,1.84839,1.84522,1.84728,2461200001.0
2006-06-15 12:00:00,1.84726,1.84726,1.84635,1.8468,1831200006.0
2006-06-15 12:30:00,1.84683,1.84762,1.8467,1.84762,1837199999.0
2006-06-15 13:00:00,1.84802,1.84876,1.84652,1.84731,1677500003.0
2006-06-15 13:30:00,1.84727,1.84934,1.84691,1.84826,2074999997.0
2006-06-15 14:00:00,1.84826,1.85075,1.84809,1.84983,1863399990.0
2006-06-15 14:30:00,1.84873,1.84933,1.84527,1.84803,1860550003.0
2006-06-15 15:00:00,1.84918,1.85422,1.8488,1.85108,2052870000.0
2006-06-15 15:30:00,1.85112,1.85251,1.85056,1.85144,2083400000.0
2006-06-15 16:00:00,1.85137,1.85179,1.84844,1.84916,2136649997.0
2006-06-15 16:30:00,1.84905,1.85023,1.8488,1.84921,1927450001.0
2006-06-15 17:00:00,1.84927,1.84993,1.84649,1.84652,1957000004.0
2006-06-15 17:30:00,1.84655,1.84743,1.84653,1.84721,1756200000.0
2006-06-15 18:00:00,1.84758,1.84858,1.84597,1.84817,22250416976.0
2006-06-15 18:30:00,1.84818,1.84841,1.84774,1.84797,10940666981.0
2006-06-15 19:00:00,1.84806,1.84895,1.84787,1.848,9393569986.0
2006-06-15 19:30:00,1.84802,1.84833,1.84725,1.84725,7909269991.0
2006-06-15 20:00:00,1.84721,1.84746,1.84628,1.84708,6417069996.0
2006-06-15 20:30:00,1.84713,1.84833,1.84651,1.84756,9760969992.0
2006-06-15 21:00:00,1.84759,1.84772,1.84708,1.84748,4880949999.0
2006-06-15 21:30:00,1.84742,1.84761,1.84713,1.84745,3785749997.0
2006-06-15 22:00:00,1.84758,1.8487,1.84758,1.84815,3381400001.0
2006-06-15 22:30:00,1.84817,1.84933,1.84815,1.84905,2227300004.0
2006-06-15 23:00:00,1.849,1.85001,1.84885,1.84912,2033200000.0
2006-06-15 23:30:00,1.84895,1.84895,1.8473,1.84838,1196800003.0
2006-06-16 00:00:00,1.84829,1.84962,1.84828,1.8493,1111000003.0
2006-06-16 00:30:00,1.8493,1.84964,1.84923,1.8495,1621899990.0
2006-06-16 01:00:00,1.84952,1.85087,1.84952,1.85035,1803950002.0
2006-06-16 01:30:00,1.85032,1.85103,1.85024,1.85103,1457899991.0
2006-06-16 02:00:00,1.85108,1.85171,1.85097,1.85171,1735699998.0
2006-06-16 02:30:00,1.85179,1.85265,1.85155,1.85225,1556599994.0
2006-06-16 03:00:00,1.85232,1.85244,1.85145,1.85167,1548170001.0
2006-06-16 03:30:00,1.85175,1.85234,1.8517,1.8521,1756600001.0
2006-06-16 04:00:00,1.85214,1.85249,1.85214,1.8523,1848749997.0
2006-06-16 04:30:00,1.85227,1.85227,1.85146,1.85148,1218069997.0
2006-06-16 05:00:00,1.85142,1.85216,1.8512,1.85165,1276599998.0
2006-06-16 05:30:00,1.85166,1.85204,1.85146,1.85187,1307596996.0
2006-06-16 06:00:00,1.85195,1.85239,1.85178,1.85192,1795869996.0
2006-06-16 06:30:00,1.85185,1.85237,1.8518,1.85215,1184999993.0
2006-06-16 07:00:00,1.85228,1.85248,1.8519,1.85224,1613399998.0
2006-06-16 07:30:00,1.85232,1.85258,1.85194,1.85238,1536200000.0
2006-06-16 08:00:00,1.85241,1.85404,1.85241,1.85295,2068449987.0
2006-06-16 08:30:00,1.85282,1.85471,1.85259,1.85341,1820499999.0
2006-06-16 09:00:00,1.8535,1.85399,1.85277,1.85387,1799946994.0
2006-06-16 09:30:00,1.85377,1.854,1.85217,1.85313,2104999997.0
2006-06-16 10:00:00,1.853,1.85567,1.85285,1.85381,1746270004.0
2006-06-16 10:30:00,1.85381,1.85458,1.85323,1.85456,1807600001.0
2006-06-16 11:00:00,1.85436,1.8544,1.85326,1.85341,1979699993.0
2006-06-16 11:30:00,1.85337,1.85415,1.85241,1.85343,2161199994.0
2006-06-16 12:00:00,1.85321,1.85349,1.85144,1.85295,2002499999.0
2006-06-16 12:30:00,1.85293,1.85439,1.85268,1.85382,2004920004.0
2006-06-16 13:00:00,1.85373,1.85424,1.85194,1.8521,1865900000.0
2006-06-16 13:30:00,1.85215,1.85402,1.85189,1.85372,1959399998.0
2006-06-16 14:00:00,1.85361,1.85361,1.85013,1.85155,1795999995.0
2006-06-16 14:30:00,1.8508,1.85416,1.84911,1.85327,2058999991.0
2006-06-16 15:00:00,1.8531,1.85313,1.84981,1.8505,2307799993.0
2006-06-16 15:30:00,1.85052,1.85064,1.84838,1.84841,2013200001.0
2006-06-16 16:00:00,1.84846,1.84994,1.84807,1.84966,2130699998.0
2006-06-16 16:30:00,1.84966,1.8505,1.84854,1.85,1926800003.0
2006-06-16 17:00:00,1.8498,1.8522,1.84911,1.85009,2049899995.0
2006-06-16 17:30:00,1.85011,1.85023,1.8479,1.8479,1876100000.0
2006-06-16 18:00:00,1.84795,1.84891,1.84741,1.84747,22119216970.0
2006-06-16 18:30:00,1.8474,1.84934,1.84694,1.84769,10779849983.0
2006-06-16 19:00:00,1.84773,1.84964,1.84771,1.84868,8899846991.0
2006-06-16 19:30:00,1.84867,1.84979,1.84852,1.84968,8021049975.0
2006-06-16 20:00:00,1.84969,1.85055,1.84969,1.85,6338490009.0
2006-06-16 20:30:00,1.85007,1.8517,1.85007,1.85114,9145494003.0
2006-06-16 21:00:00,1.85107,1.85183,1.85079,1.85105,4987899999.0
2006-06-16 21:30:00,1.85102,1.85102,1.84894,1.84932,3936046993.0
2006-06-16 22:00:00,1.84938,1.85024,1.84901,1.85009,3216019989.0
2006-06-16 22:30:00,1.85012,1.85045,1.8495,1.8499,2249599998.0
2006-06-19 00:00:00,1.8516,1.8529,1.8514,1.8518,1452000000.0
2006-06-19 00:30:00,1.8519,1.8525,1.8516,1.8517,1650000000.0
2006-06-19 01:00:00,1.8518,1.8528,1.8516,1.8524,1452000000.0
2006-06-19 01:30:00,1.8523,1.8525,1.8516,1.8518,1782000000.0
2006-06-19 02:00:00,1.85175,1.85177,1.84965,1.84972,1518800007.0
2006-06-19 02:30:00,1.84977,1.85006,1.84687,1.84736,1765569994.0
2006-06-19 03:00:00,1.84741,1.8475,1.84327,1.84327,1663970011.0
2006-06-19 03:30:00,1.84304,1.84345,1.84186,1.84298,1796969996.0
2006-06-19 04:00:00,1.84304,1.84388,1.84304,1.84337,1614270001.0
2006-06-19 04:30:00,1.84336,1.84393,1.84259,1.84393,1217099997.0
2006-06-19 05:00:00,1.84393,1.84404,1.84297,1.84313,1463299999.0
2006-06-19 05:30:00,1.84318,1.84379,1.84295,1.84328,1237700003.0
2006-06-19 06:00:00,1.84332,1.84383,1.84313,1.8433,1917569995.0
2006-06-19 06:30:00,1.84319,1.84368,1.84311,1.84354,1272600002.0
2006-06-19 07:00:00,1.8437,1.84444,1.84347,1.84432,1456769995.0
2006-06-19 07:30:00,1.84445,1.84531,1.84425,1.84491,1344070001.0
2006-06-19 08:00:00,1.84475,1.84513,1.84235,1.84325,1863300005.0
2006-06-19 08:30:00,1.84332,1.84553,1.84332,1.84533,1894250001.0
2006-06-19 09:00:00,1.84555,1.84627,1.84443,1.846,1604749997.0
2006-06-19 09:30:00,1.84595,1.84628,1.84338,1.84345,1502450001.0
2006-06-19 10:00:00,1.84345,1.84401,1.84271,1.84376,1750299999.0
2006-06-19 10:30:00,1.84371,1.84383,1.84215,1.84293,1975499996.0
2006-06-19 11:00:00,1.84296,1.84417,1.84225,1.84404,2149899993.0
2006-06-19 11:30:00,1.84392,1.84504,1.8436,1.84502,2210650005.0
2006-06-19 12:00:00,1.84504,1.84642,1.84416,1.84442,1878100003.0
2006-06-19 12:30:00,1.84447,1.84484,1.84392,1.84427,1922499996.0
2006-06-19 13:00:00,1.84402,1.84611,1.84395,1.84586,2149840006.0
2006-06-19 13:30:00,1.84586,1.84818,1.84586,1.847,2050300000.0
2006-06-19 14:00:00,1.84698,1.84704,1.84379,1.84379,1643749997.0
2006-06-19 14:30:00,1.84391,1.84405,1.84232,1.84233,1957900003.0
2006-06-19 15:00:00,1.84225,1.84225,1.84101,1.84154,2096399998.0
2006-06-19 15:30:00,1.84151,1.84191,1.84039,1.84165,2023990007.0
2006-06-19 16:00:00,1.84177,1.84179,1.83872,1.83958,1853850001.0
2006-06-19 16:30:00,1.83961,1.84031,1.83744,1.83762,2031800001.0
2006-06-19 17:00:00,1.83744,1.83882,1.83705,1.83726,1827699999.0
2006-06-19 17:30:00,1.83727,1.83973,1.83676,1.83969,1639899993.0
2006-06-19 18:00:00,1.83988,1.8407,1.83925,1.83963,22843646980.0
2006-06-19 18:30:00,1.8397,1.84032,1.83806,1.83837,10460090004.0
2006-06-19 19:00:00,1.83828,1.83925,1.83779,1.83793,9301700007.0
2006-06-19 19:30:00,1.83791,1.83833,1.8377,1.83802,7660096991.0
2006-06-19 20:00:00,1.83798,1.83943,1.8378,1.83935,6675800005.0
2006-06-19 20:30:00,1.83935,1.84021,1.83877,1.83956,9403796995.0
2006-06-19 21:00:00,1.83952,1.8405,1.83944,1.84005,5578349992.0
2006-06-19 21:30:00,1.83995,1.8412,1.83961,1.84065,3891669994.0
2006-06-19 22:00:00,1.84075,1.84133,1.84061,1.84097,3157769994.0
2006-06-19 22:30:00,1.84095,1.84133,1.84051,1.84105,2833999993.0
2006-06-19 23:00:00,1.84085,1.84157,1.84062,1.8412,1928000000.0
2006-06-19 23:30:00,1.84127,1.84138,1.84005,1.8401,939200002.0
2006-06-20 00:00:00,1.84009,1.84011,1.83949,1.83975,1169946993.0
2006-06-20 00:30:00,1.83973,1.84089,1.83967,1.8403,1301900005.0
2006-06-20 01:00:00,1.84031,1.84055,1.83973,1.84022,1365449997.0
2006-06-20 01:30:00,1.84025,1.84063,1.83997,1.84001,1451500001.0
2006-06-20 02:00:00,1.84,1.84011,1.83891,1.83904,1753499995.0
2006-06-20 02:30:00,1.83893,1.83929,1.83805,1.83893,1647750001.0
2006-06-20 03:00:00,1.83892,1.8399,1.8385,1.83874,1592599996.0
2006-06-20 03:30:00,1.83891,1.8403,1.83891,1.83999,1839700003.0
2006-06-20 04:00:00,1.83998,1.84025,1.83975,1.84016,1585499998.0
2006-06-20 04:30:00,1.84007,1.84041,1.83995,1.84029,1409099997.0
2006-06-20 05:00:00,1.84033,1.84073,1.84016,1.84058,1534469998.0
2006-06-20 05:30:00,1.84055,1.84075,1.84026,1.84052,1629649990.0
2006-06-20 06:00:00,1.84059,1.84093,1.84037,1.84074,1556100006.0
2006-06-20 06:30:00,1.84063,1.8408,1.83999,1.8405,1432600000.0
2006-06-20 07:00:00,1.84069,1.84324,1.84,1.84304,1842649994.0
2006-06-20 07:30:00,1.84306,1.84412,1.84305,1.84373,1731499997.0
2006-06-20 08:00:00,1.84369,1.8448,1.84297,1.84306,1802899990.0
2006-06-20 08:30:00,1.84311,1.84514,1.84262,1.84451,1927300009.0
2006-06-20 09:00:00,1.84438,1.84563,1.84385,1.84394,1766099997.0
2006-06-20 09:30:00,1.84378,1.84449,1.84348,1.84434,1912699994.0
2006-06-20 10:00:00,1.84428,1.84458,1.84241,1.84256,1973699983.0
2006-06-20 10:30:00,1.84282,1.84438,1.84259,1.84388,2006899995.0
2006-06-20 11:00:00,1.84398,1.84407,1.84207,1.84222,2091299993.0
2006-06-20 11:30:00,1.84213,1.84251,1.84001,1.84007,2002099994.0
2006-06-20 12:00:00,1.84018,1.84139,1.83992,1.84035,1906750002.0
2006-06-20 12:30:00,1.84035,1.84144,1.83979,1.84037,1877100002.0
2006-06-20 13:00:00,1.84031,1.8411,1.83974,1.84074,1848600004.0
2006-06-20 13:30:00,1.8407,1.84078,1.83934,1.83984,1892049996.0
2006-06-20 14:00:00,1.83981,1.84014,1.83533,1.83533,1995200001.0
2006-06-20 14:30:00,1.83581,1.84166,1.83482,1.8416,2270149998.0
2006-06-20 15:00:00,1.84161,1.84171,1.84014,1.84052,2183849990.0
2006-06-20 15:30:00,1.84054,1.8429,1.84054,1.84281,2079546986.0
2006-06-20 16:00:00,1.84287,1.84325,1.84135,1.84263,2072346989.0
2006-06-20 16:30:00,1.84264,1.84321,1.84119,1.84143,1810400000.0
2006-06-20 17:00:00,1.84146,1.84228,1.84047,1.84089,1710599998.0
2006-06-20 17:30:00,1.84084,1.84118,1.83944,1.83953,1585619996.0
2006-06-20 18:00:00,1.83955,1.8431,1.83952,1.84294,22774866986.0
2006-06-20 18:30:00,1.84286,1.84324,1.84224,1.84305,10300400002.0
2006-06-20 19:00:00,1.84313,1.84541,1.84313,1.84513,9592650008.0
2006-06-20 19:30:00,1.84515,1.84554,1.8432,1.84353,7820200005.0
2006-06-20 20:00:00,1.84351,1.8439,1.84209,1.84225,6709599980.0
2006-06-20 20:30:00,1.84226,1.84286,1.84192,1.84218,9615399995.0
2006-06-20 21:00:00,1.84222,1.84282,1.84219,1.84275,4990700000.0
2006-06-20 21:30:00,1.84272,1.84273,1.842,1.84204,3694419997.0
2006-06-20 22:00:00,1.84208,1.84212,1.84163,1.8419,3350899991.0
2006-06-20 22:30:00,1.84191,1.84193,1.84122,1.84159,2494299998.0
2006-06-20 23:00:00,1.8415,1.8425,1.84135,1.84215,2029339989.0
2006-06-20 23:30:00,1.84223,1.84228,1.84158,1.84188,1109899998.0
2006-06-21 00:00:00,1.84183,1.84282,1.84183,1.84255,952199993.0
2006-06-21 00:30:00,1.84252,1.84295,1.84242,1.8428,1170800003.0
2006-06-21 01:00:00,1.84278,1.84438,1.84278,1.84415,1581000000.0
2006-06-21 01:30:00,1.84425,1.84472,1.84423,1.84456,1783999996.0
2006-06-21 02:00:00,1.84457,1.84487,1.84419,1.84468,1805799995.0
2006-06-21 02:30:00,1.84445,1.84477,1.84421,1.8445,1573199992.0
2006-06-21 03:00:00,1.84457,1.8452,1.84413,1.84498,1452800000.0
2006-06-21 03:30:00,1.84503,1.84565,1.84493,1.84531,1669869998.0
2006-06-21 04:00:00,1.84528,1.84656,1.84524,1.84638,1853500008.0
2006-06-21 04:30:00,1.84633,1.84667,1.84615,1.84658,1384299998.0
2006-06-21 05:00:00,1.84667,1.84705,1.84535,1.8459,1514999992.0
2006-06-21 05:30:00,1.84588,1.84598,1.84555,1.84571,1419400002.0
2006-06-21 06:00:00,1.84576,1.84646,1.84522,1.84557,2038100009.0
2006-06-21 06:30:00,1.84552,1.84638,1.8455,1.84588,1813000004.0
2006-06-21 07:00:00,1.84599,1.8462,1.84547,1.84596,1828200004.0
2006-06-21 07:30:00,1.84594,1.84614,1.84517,1.84527,1675099993.0
2006-06-21 08:00:00,1.84527,1.84587,1.84475,1.84571,1894000001.0
2006-06-21 08:30:00,1.84569,1.84583,1.84507,1.84537,1756099992.0
2006-06-21 09:00:00,1.84537,1.84569,1.84466,1.84561,1763469989.0
2006-06-21 09:30:00,1.84549,1.84575,1.84454,1.84521,1915419992.0
2006-06-21 10:00:00,1.84518,1.84574,1.84489,1.84501,2247249999.0
2006-06-21 10:30:00,1.84447,1.84447,1.8423,1.84346,1875599996.0
2006-06-21 11:00:00,1.84344,1.84521,1.84337,1.8446,2082399992.0
2006-06-21 11:30:00,1.84451,1.84487,1.84221,1.8429,1983749992.0
2006-06-21 12:00:00,1.84297,1.843,1.84155,1.84183,2068649985.0
2006-06-21 12:30:00,1.84176,1.8421,1.84076,1.84138,1803700003.0
2006-06-21 13:00:00,1.84143,1.84194,1.84079,1.84095,2192299992.0
2006-06-21 13:30:00,1.841,1.84203,1.84088,1.84203,2028500008.0
2006-06-21 14:00:00,1.84213,1.84296,1.84079,1.84127,1999000005.0
2006-06-21 14:30:00,1.84147,1.84325,1.84084,1.84321,1918099999.0
2006-06-21 15:00:00,1.84326,1.84497,1.84309,1.8435,2205399995.0
2006-06-21 15:30:00,1.84347,1.84445,1.84195,1.84261,1748849992.0
2006-06-21 16:00:00,1.8427,1.84393,1.8422,1.8435,2123349993.0
2006-06-21 16:30:00,1.84331,1.84376,1.84281,1.84336,1955750001.0
2006-06-21 17:00:00,1.84335,1.84402,1.84201,1.84325,1797500001.0
2006-06-21 17:30:00,1.8432,1.84581,1.84299,1.84565,2146000000.0
2006-06-21 18:00:00,1.8456,1.84571,1.84436,1.84457,22795436984.0
2006-06-21 18:30:00,1.84458,1.84505,1.84416,1.84475,10574619982.0
2006-06-21 19:00:00,1.8448,1.84576,1.84472,1.84565,9225496983.0
2006-06-21 19:30:00,1.84564,1.8461,1.84525,1.8453,8144749998.0
2006-06-21 20:00:00,1.84525,1.8459,1.84518,1.84564,6484899990.0
2006-06-21 20:30:00,1.84568,1.84583,1.84358,1.8437,9689650008.0
2006-06-21 21:00:00,1.8437,1.84453,1.84364,1.8442,5104599999.0
2006-06-21 21:30:00,1.84428,1.84524,1.84426,1.84465,3697750004.0
2006-06-21 22:00:00,1.84467,1.84512,1.84457,1.84457,3516250001.0
2006-06-21 22:30:00,1.84456,1.84462,1.8438,1.84441,2424250004.0
2006-06-21 23:00:00,1.8444,1.84596,1.84425,1.8455,2169900001.0
2006-06-21 23:30:00,1.84565,1.84568,1.84445,1.84533,1182499999.0
2006-06-22 00:00:00,1.84532,1.84561,1.84487,1.84505,1142800000.0
2006-06-22 00:30:00,1.84505,1.84531,1.84462,1.8447,1218600000.0
2006-06-22 01:00:00,1.84461,1.84534,1.8443,1.8451,1655069997.0
2006-06-22 01:30:00,1.84511,1.84606,1.84493,1.84606,1393116987.0
2006-06-22 02:00:00,1.84588,1.84593,1.8441,1.84513,1545400001.0
2006-06-22 02:30:00,1.84506,1.84511,1.84413,1.84451,1467650000.0
2006-06-22 03:00:00,1.8446,1.84486,1.84445,1.8447,1702100000.0
2006-06-22 03:30:00,1.84468,1.84511,1.84459,1.84497,1537499999.0
2006-06-22 04:00:00,1.845,1.84506,1.84446,1.84457,1737270003.0
2006-06-22 04:30:00,1.84445,1.84488,1.84428,1.84448,1410969996.0
2006-06-22 05:00:00,1.8445,1.84607,1.8444,1.84593,1265399995.0
2006-06-22 05:30:00,1.84587,1.84652,1.84575,1.8463,1216199998.0
2006-06-22 06:00:00,1.84631,1.84661,1.84605,1.84627,1478800002.0
2006-06-22 06:30:00,1.84622,1.84624,1.8458,1.84591,1481346980.0
2006-06-22 07:00:00,1.84605,1.84617,1.84422,1.84465,1540299996.0
2006-06-22 07:30:00,1.84459,1.84468,1.844,1.84454,1455200007.0
2006-06-22 08:00:00,1.84458,1.84622,1.84443,1.846,1883299996.0
2006-06-22 08:30:00,1.84611,1.84645,1.84541,1.84622,1698800007.0
2006-06-22 09:00:00,1.84602,1.84602,1.84229,1.84229,2011099994.0
2006-06-22 09:30:00,1.84224,1.84323,1.84117,1.8414,2105000003.0
2006-06-22 10:00:00,1.84138,1.84181,1.83982,1.841,1803199998.0
2006-06-22 10:30:00,1.84096,1.84138,1.83895,1.83932,1990299993.0
2006-06-22 11:00:00,1.83935,1.84001,1.83793,1.83809,2194050005.0
2006-06-22 11:30:00,1.83808,1.83901,1.83802,1.8389,2297699991.0
2006-06-22 12:00:00,1.83891,1.83919,1.83406,1.83423,1905599994.0
2006-06-22 12:30:00,1.83417,1.83469,1.83044,1.83212,2066270001.0
2006-06-22 13:00:00,1.83217,1.83227,1.83007,1.83169,2097099998.0
2006-06-22 13:30:00,1.83169,1.83234,1.83086,1.83215,2073599992.0
2006-06-22 14:00:00,1.83213,1.83213,1.8289,1.8289,1852199999.0
2006-06-22 14:30:00,1.82893,1.83092,1.82875,1.8303,2052999991.0
2006-06-22 15:00:00,1.83037,1.83065,1.82684,1.82751,2104399998.0
2006-06-22 15:30:00,1.82731,1.82899,1.82697,1.8277,2197200001.0
2006-06-22 16:00:00,1.82767,1.82832,1.82618,1.82697,2068600003.0
2006-06-22 16:30:00,1.8271,1.82942,1.82634,1.82846,2012449999.0
2006-06-22 17:00:00,1.82836,1.82938,1.8275,1.82938,1831700001.0
2006-06-22 17:30:00,1.82946,1.83113,1.82897,1.82922,1720149999.0
2006-06-22 18:00:00,1.82923,1.83058,1.82827,1.82982,22554519986.0
2006-06-22 18:30:00,1.82979,1.82979,1.82685,1.82744,10537719990.0
2006-06-22 19:00:00,1.82746,1.8278,1.82677,1.82763,9600346993.0
2006-06-22 19:30:00,1.82765,1.82904,1.8276,1.82783,7624050007.0
2006-06-22 20:00:00,1.8278,1.82841,1.82725,1.82837,6506300004.0
2006-06-22 20:30:00,1.82836,1.82874,1.82779,1.82798,9304570002.0
2006-06-22 21:00:00,1.82795,1.8281,1.82736,1.82785,5079349985.0
2006-06-22 21:30:00,1.82785,1.82811,1.82757,1.8277,3493949999.0
2006-06-22 22:00:00,1.82774,1.82812,1.82761,1.82795,3592070003.0
2006-06-22 22:30:00,1.82797,1.82845,1.8274,1.8277,2545849993.0
2006-06-22 23:00:00,1.8276,1.82906,1.82745,1.8285,2000850004.0
2006-06-22 23:30:00,1.8286,1.82862,1.82753,1.82771,1341999996.0
2006-06-23 00:00:00,1.82766,1.82786,1.82692,1.82757,1389449995.0
2006-06-23 00:30:00,1.82755,1.828,1.82749,1.8279,1348969997.0
2006-06-23 01:00:00,1.82791,1.82818,1.82772,1.828,1285399998.0
2006-06-23 01:30:00,1.82802,1.82803,1.82745,1.8277,1181500002.0
2006-06-23 02:00:00,1.82779,1.82863,1.82747,1.82853,1715100000.0
2006-06-23 02:30:00,1.8285,1.82936,1.8283,1.82863,1869519996.0
2006-06-23 03:00:00,1.82874,1.82905,1.8275,1.82786,1657869993.0
2006-06-23 03:30:00,1.82802,1.82809,1.82689,1.82721,1473200003.0
2006-06-23 04:00:00,1.8272,1.82825,1.82716,1.8278,1665700001.0
2006-06-23 04:30:00,1.82782,1.82843,1.82768,1.82832,1246300003.0
2006-06-23 05:00:00,1.8283,1.8288,1.82822,1.8284,1502399997.0
2006-06-23 05:30:00,1.8284,1.82852,1.82795,1.82825,1573750001.0
2006-06-23 06:00:00,1.8283,1.8283,1.82795,1.82812,1336700003.0
2006-06-23 06:30:00,1.82806,1.82899,1.82805,1.82855,1699900005.0
2006-06-23 07:00:00,1.8287,1.82878,1.82834,1.82835,1459000002.0
2006-06-23 07:30:00,1.82835,1.8294,1.82814,1.82875,1567900004.0
2006-06-23 08:00:00,1.82888,1.83081,1.82888,1.8298,1692900000.0
2006-06-23 08:30:00,1.82983,1.83095,1.82831,1.82838,1955299995.0
2006-06-23 09:00:00,1.82847,1.82917,1.82639,1.8277,2009800001.0
2006-06-23 09:30:00,1.82779,1.82882,1.82612,1.827,2108500002.0
2006-06-23 10:00:00,1.82702,1.82714,1.82579,1.82637,1788200004.0
2006-06-23 10:30:00,1.82642,1.82697,1.82317,1.82355,1988549993.0
2006-06-23 11:00:00,1.8235,1.82495,1.82337,1.82467,1911499997.0
2006-06-23 11:30:00,1.82456,1.82487,1.82237,1.82282,2075900005.0
2006-06-23 12:00:00,1.82282,1.82336,1.82117,1.82237,1870799992.0
2006-06-23 12:30:00,1.82236,1.82269,1.82157,1.82211,2095469999.0
2006-06-23 13:00:00,1.82211,1.82211,1.82092,1.82129,1811449999.0
2006-06-23 13:30:00,1.82123,1.8218,1.81749,1.81823,2031399998.0
2006-06-23 14:00:00,1.81835,1.81854,1.81501,1.8151,1801199999.0
2006-06-23 14:30:00,1.81526,1.81718,1.81293,1.81541,2133949989.0
2006-06-23 15:00:00,1.81545,1.81808,1.81545,1.81575,2101500005.0
2006-06-23 15:30:00,1.8159,1.81907,1.81568,1.81832,1786899998.0
2006-06-23 16:00:00,1.81832,1.82109,1.81797,1.82093,2061400009.0
2006-06-23 16:30:00,1.82072,1.82092,1.81864,1.81896,1800599999.0
2006-06-23 17:00:00,1.819,1.82106,1.81899,1.81902,2159800000.0
2006-06-23 17:30:00,1.81887,1.82045,1.81868,1.81999,1788250009.0
2006-06-23 18:00:00,1.82002,1.82141,1.81997,1.8208,22783659991.0
2006-06-23 18:30:00,1.82083,1.82099,1.82,1.82007,10610416986.0
2006-06-23 19:00:00,1.82009,1.82079,1.81955,1.81985,9632920004.0
2006-06-23 19:30:00,1.81981,1.81994,1.81896,1.81918,8114750011.0
2006-06-23 20:00:00,1.8192,1.81933,1.81832,1.81899,6401299983.0
2006-06-23 20:30:00,1.819,1.81931,1.81862,1.81895,9529699996.0
2006-06-23 21:00:00,1.81895,1.81908,1.81822,1.8183,4580600001.0
2006-06-23 21:30:00,1.81828,1.8184,1.81753,1.8179,3910699985.0
2006-06-23 22:00:00,1.81795,1.81809,1.81705,1.81723,3539599993.0
2006-06-23 22:30:00,1.81727,1.81814,1.81715,1.8172,2082469998.0
2006-06-26 00:00:00,1.8185,1.8187,1.8175,1.8179,578400000.0
2006-06-26 00:30:00,1.8181,1.8197,1.818,1.8192,602500000.0
2006-06-26 01:00:00,1.8191,1.82,1.8186,1.8199,602500000.0
2006-06-26 01:30:00,1.8198,1.8201,1.8191,1.82,554300000.0
2006-06-26 02:00:00,1.8199,1.82013,1.81942,1.81952,1757050002.0
2006-06-26 02:30:00,1.81947,1.82003,1.81871,1.81986,1828600006.0
2006-06-26 03:00:00,1.81992,1.81999,1.81924,1.8197,1528099996.0
2006-06-26 03:30:00,1.81978,1.82042,1.81968,1.8201,1627800001.0
2006-06-26 04:00:00,1.8201,1.82017,1.8197,1.81978,1545100004.0
2006-06-26 04:30:00,1.81961,1.82008,1.81936,1.81993,1518700002.0
2006-06-26 05:00:00,1.81992,1.81992,1.81854,1.8189,1393499999.0
2006-06-26 05:30:00,1.8189,1.81917,1.81846,1.81846,1634000007.0
2006-06-26 06:00:00,1.81852,1.81909,1.81844,1.81899,1740399990.0
2006-06-26 06:30:00,1.8189,1.81897,1.81841,1.81875,1332000002.0
2006-06-26 07:00:00,1.8189,1.81897,1.81848,1.81865,1495599996.0
2006-06-26 07:30:00,1.81867,1.81935,1.81847,1.81933,1545569999.0
2006-06-26 08:00:00,1.81937,1.81959,1.81718,1.81735,1967450005.0
2006-06-26 08:30:00,1.8174,1.8194,1.8174,1.81937,1878670003.0
2006-06-26 09:00:00,1.81939,1.82408,1.81939,1.82339,2073200005.0
2006-06-26 09:30:00,1.82337,1.82407,1.82222,1.82259,2121800002.0
2006-06-26 10:00:00,1.82256,1.8243,1.82214,1.82368,1871349996.0
2006-06-26 10:30:00,1.8237,1.82427,1.8206,1.82076,1904249998.0
2006-06-26 11:00:00,1.82071,1.82213,1.82025,1.82131,2069950001.0
2006-06-26 11:30:00,1.82126,1.82152,1.81842,1.81912,2157799989.0
2006-06-26 12:00:00,1.81982,1.82162,1.81925,1.82028,1901146996.0
2006-06-26 12:30:00,1.82033,1.82222,1.81945,1.82142,2027599999.0
2006-06-26 13:00:00,1.82134,1.82185,1.81929,1.81929,1845100001.0
2006-06-26 13:30:00,1.81912,1.82105,1.8185,1.81991,2151500007.0
2006-06-26 14:00:00,1.81988,1.82063,1.81891,1.82061,1845499989.0
2006-06-26 14:30:00,1.82074,1.82183,1.82033,1.82119,1903300005.0
2006-06-26 15:00:00,1.82121,1.82163,1.82093,1.82093,1845650002.0
2006-06-26 15:30:00,1.8209,1.82167,1.81886,1.81886,1973296989.0
2006-06-26 16:00:00,1.81836,1.81914,1.81703,1.81805,2171099998.0
2006-06-26 16:30:00,1.81799,1.81831,1.81698,1.81786,2350797009.0
2006-06-26 17:00:00,1.81772,1.8181,1.81613,1.81761,1749399999.0
2006-06-26 17:30:00,1.81744,1.81915,1.81644,1.81852,1845799997.0
2006-06-26 18:00:00,1.81849,1.81979,1.81846,1.81972,22442716983.0
2006-06-26 18:30:00,1.81977,1.82108,1.81977,1.82066,10859399974.0
2006-06-26 19:00:00,1.82073,1.82353,1.82073,1.82271,9189619995.0
2006-06-26 19:30:00,1.8227,1.82404,1.8226,1.82338,8125639982.0
2006-06-26 20:00:00,1.82328,1.82417,1.82297,1.8234,6309500002.0
2006-06-26 20:30:00,1.82345,1.82388,1.82303,1.8233,9364250005.0
2006-06-26 21:00:00,1.82322,1.82346,1.82298,1.82306,5020250005.0
2006-06-26 21:30:00,1.82285,1.82296,1.82204,1.82288,3956693975.0
2006-06-26 22:00:00,1.82292,1.82365,1.82259,1.82322,3318249991.0
2006-06-26 22:30:00,1.82325,1.82357,1.82293,1.8232,2337399994.0
2006-06-26 23:00:00,1.823,1.82476,1.823,1.82339,2145449996.0
2006-06-26 23:30:00,1.82337,1.82343,1.82278,1.82299,1243499994.0
2006-06-27 00:00:00,1.82301,1.82345,1.82275,1.8229,1217099998.0
2006-06-27 00:30:00,1.82286,1.82304,1.82259,1.82295,1105000000.0
2006-06-27 01:00:00,1.82296,1.82395,1.82296,1.8237,1562500003.0
2006-06-27 01:30:00,1.82368,1.82534,1.82353,1.82516,1433700003.0
2006-06-27 02:00:00,1.82521,1.82555,1.82438,1.82487,1808800003.0
2006-06-27 02:30:00,1.82479,1.82584,1.82452,1.82523,1515700000.0
2006-06-27 03:00:00,1.82517,1.82603,1.82414,1.82418,1485699998.0
2006-06-27 03:30:00,1.82426,1.82508,1.82426,1.82508,1424300002.0
2006-06-27 04:00:00,1.82505,1.82573,1.82477,1.82543,1749600000.0
2006-06-27 04:30:00,1.82537,1.82567,1.82523,1.82542,1427800000.0
2006-06-27 05:00:00,1.82546,1.8258,1.82532,1.82575,1214400002.0
2006-06-27 05:30:00,1.82575,1.82591,1.82449,1.82454,1379950002.0
2006-06-27 06:00:00,1.82462,1.82487,1.82321,1.82332,1667099999.0
2006-06-27 06:30:00,1.82325,1.82461,1.82322,1.82424,1459499997.0
2006-06-27 07:00:00,1.82443,1.82529,1.82434,1.82522,1836169994.0
2006-06-27 07:30:00,1.82518,1.82522,1.82346,1.82349,1616569987.0
2006-06-27 08:00:00,1.82348,1.82385,1.82322,1.82339,1877749997.0
2006-06-27 08:30:00,1.82319,1.82326,1.82215,1.82236,1875000005.0
2006-06-27 09:00:00,1.82236,1.82285,1.82145,1.82217,2134549999.0
2006-06-27 09:30:00,1.82203,1.82463,1.82116,1.82313,2035766990.0
2006-06-27 10:00:00,1.82346,1.82461,1.8207,1.82246,1843400001.0
2006-06-27 10:30:00,1.82242,1.82327,1.82174,1.82293,2044499991.0
2006-06-27 11:00:00,1.82289,1.82289,1.82127,1.8221,1881200000.0
2006-06-27 11:30:00,1.82206,1.8224,1.82103,1.8217,2285100000.0
2006-06-27 12:00:00,1.82171,1.8219,1.81901,1.82027,2118399993.0
2006-06-27 12:30:00,1.82014,1.82145,1.81988,1.82095,1999340001.0
2006-06-27 13:00:00,1.82092,1.82135,1.8193,1.81996,1899500010.0
2006-06-27 13:30:00,1.82008,1.82053,1.81847,1.81992,1895349999.0
2006-06-27 14:00:00,1.81991,1.82093,1.81852,1.82038,1858870006.0
2006-06-27 14:30:00,1.82049,1.8228,1.82038,1.82169,2033900005.0
2006-06-27 15:00:00,1.82153,1.82318,1.82103,1.82286,1875899995.0
2006-06-27 15:30:00,1.82315,1.82347,1.82187,1.82289,1885596997.0
2006-06-27 16:00:00,1.8225,1.82611,1.82152,1.82494,2100599995.0
2006-06-27 16:30:00,1.82473,1.82473,1.82347,1.82353,2087099990.0
2006-06-27 17:00:00,1.8234,1.82441,1.82327,1.8243,1710849997.0
2006-06-27 17:30:00,1.82434,1.82489,1.8229,1.82349,1819769989.0
2006-06-27 18:00:00,1.82335,1.82335,1.82211,1.82301,22505719967.0
2006-06-27 18:30:00,1.82298,1.82365,1.8228,1.82305,10618099954.0
2006-06-27 19:00:00,1.82307,1.8232,1.82223,1.8223,9125369996.0
2006-06-27 19:30:00,1.82225,1.82259,1.82164,1.82228,7996599990.0
2006-06-27 20:00:00,1.82223,1.82267,1.82215,1.8226,6690299993.0
2006-06-27 20:30:00,1.8226,1.82289,1.82249,1.82259,9057400013.0
2006-06-27 21:00:00,1.82255,1.82318,1.8225,1.82295,4768800003.0
2006-06-27 21:30:00,1.82291,1.82305,1.82225,1.82225,3674169985.0
2006-06-27 22:00:00,1.82225,1.82228,1.82109,1.82165,3419149993.0
2006-06-27 22:30:00,1.82167,1.82168,1.82095,1.821,2361799998.0
2006-06-27 23:00:00,1.82095,1.82255,1.82077,1.82237,2234000004.0
2006-06-27 23:30:00,1.82222,1.82228,1.82059,1.82074,1091200002.0
2006-06-28 00:00:00,1.82065,1.82105,1.82041,1.82077,1831450001.0
2006-06-28 00:30:00,1.82078,1.82078,1.82009,1.82047,1098499997.0
2006-06-28 01:00:00,1.82044,1.82099,1.82028,1.82055,1488500004.0
2006-06-28 01:30:00,1.82055,1.82157,1.82045,1.82095,1482700003.0
2006-06-28 02:00:00,1.82095,1.82252,1.8209,1.82248,1754800005.0
2006-06-28 02:30:00,1.82245,1.8225,1.8214,1.82184,1635900000.0
2006-06-28 03:00:00,1.82178,1.82292,1.82163,1.82281,1474300002.0
2006-06-28 03:30:00,1.82294,1.82298,1.8224,1.82291,1563316994.0
2006-06-28 04:00:00,1.82292,1.82316,1.82254,1.82316,1603200000.0
2006-06-28 04:30:00,1.82311,1.82384,1.82302,1.82345,1410596998.0
2006-06-28 05:00:00,1.8234,1.8234,1.82249,1.8226,1475399996.0
2006-06-28 05:30:00,1.8226,1.82269,1.82214,1.82233,1588369992.0
2006-06-28 06:00:00,1.82243,1.8228,1.82235,1.82274,1550499996.0
2006-06-28 06:30:00,1.82263,1.82286,1.82234,1.82234,1369299991.0
2006-06-28 07:00:00,1.82248,1.82282,1.82219,1.8226,1542099998.0
2006-06-28 07:30:00,1.82265,1.82292,1.8224,1.82253,1472300008.0
2006-06-28 08:00:00,1.82246,1.82253,1.81992,1.82057,1729599994.0
2006-06-28 08:30:00,1.82054,1.82167,1.82002,1.82008,2035800003.0
2006-06-28 09:00:00,1.82004,1.82004,1.81682,1.81715,1871399998.0
2006-06-28 09:30:00,1.81716,1.81796,1.81664,1.81788,2099550009.0
2006-06-28 10:00:00,1.81799,1.81868,1.81647,1.81676,1856819999.0
2006-06-28 10:30:00,1.81688,1.81913,1.81588,1.81856,1752500004.0
2006-06-28 11:00:00,1.81861,1.81897,1.81773,1.81791,1889900006.0
2006-06-28 11:30:00,1.81784,1.81934,1.81784,1.81926,2088150003.0
2006-06-28 12:00:00,1.81892,1.82203,1.8187,1.82108,1884199997.0
2006-06-28 12:30:00,1.8211,1.82198,1.82053,1.82096,1882500000.0
2006-06-28 13:00:00,1.82122,1.82186,1.8206,1.8211,2002200001.0
2006-06-28 13:30:00,1.82111,1.82145,1.82062,1.82066,1723700004.0
2006-06-28 14:00:00,1.82064,1.82093,1.81938,1.81955,1681600000.0
2006-06-28 14:30:00,1.81957,1.82016,1.8179,1.81863,1947149999.0
2006-06-28 15:00:00,1.81867,1.81917,1.81798,1.81857,1779899995.0
2006-06-28 15:30:00,1.81864,1.82007,1.8185,1.81901,2065469996.0
2006-06-28 16:00:00,1.81903,1.81913,1.81627,1.81683,2074500004.0
2006-06-28 16:30:00,1.81672,1.81702,1.81434,1.81621,1964300001.0
2006-06-28 17:00:00,1.8161,1.81747,1.81574,1.81695,2112299991.0
2006-06-28 17:30:00,1.81667,1.81693,1.81488,1.81548,1786499999.0
2006-06-28 18:00:00,1.81561,1.81775,1.81527,1.81758,22146367003.0
2006-06-28 18:30:00,1.81753,1.81802,1.81702,1.81723,10720949990.0
2006-06-28 19:00:00,1.81732,1.81765,1.81674,1.8169,9567919993.0
2006-06-28 19:30:00,1.81675,1.8177,1.81667,1.81753,8041949992.0
2006-06-28 20:00:00,1.81754,1.81782,1.8166,1.81668,6714499999.0
2006-06-28 20:30:00,1.8167,1.81842,1.81652,1.81838,9444469988.0
2006-06-28 21:00:00,1.81836,1.819,1.81802,1.81879,5588099983.0
2006-06-28 21:30:00,1.81873,1.81882,1.81779,1.81788,3783549995.0
2006-06-28 22:00:00,1.8179,1.81838,1.81753,1.81825,3686799978.0
2006-06-28 22:30:00,1.81827,1.81854,1.81802,1.8183,2338700003.0
2006-06-28 23:00:00,1.81825,1.81946,1.8181,1.81904,2285100001.0
2006-06-28 23:30:00,1.81883,1.81907,1.81791,1.81805,1025549995.0
2006-06-29 00:00:00,1.81796,1.81796,1.817,1.81732,1706499992.0
2006-06-29 00:30:00,1.81733,1.81759,1.81713,1.81738,1310199996.0
2006-06-29 01:00:00,1.81738,1.81748,1.81667,1.81667,1769899995.0
2006-06-29 01:30:00,1.81668,1.8172,1.81648,1.8172,1698399993.0
2006-06-29 02:00:00,1.81714,1.81775,1.81684,1.81759,1693000001.0
2006-06-29 02:30:00,1.81745,1.81785,1.81662,1.81708,1740599991.0
2006-06-29 03:00:00,1.81707,1.81721,1.81631,1.81638,1433400005.0
2006-06-29 03:30:00,1.8163,1.81644,1.81561,1.81576,1450370008.0
2006-06-29 04:00:00,1.81564,1.81668,1.81564,1.81665,1901050005.0
2006-06-29 04:30:00,1.81662,1.81707,1.8166,1.81698,1380199991.0
2006-06-29 05:00:00,1.81697,1.81707,1.81654,1.8166,1430099996.0
2006-06-29 05:30:00,1.81664,1.81684,1.81625,1.8165,1480299997.0
2006-06-29 06:00:00,1.81655,1.8167,1.81638,1.81657,1447999999.0
2006-06-29 06:30:00,1.81651,1.81711,1.8165,1.81685,1079099992.0
2006-06-29 07:00:00,1.81702,1.81803,1.81683,1.81775,1817669996.0
2006-06-29 07:30:00,1.81777,1.81803,1.81742,1.81795,1331899999.0
2006-06-29 08:00:00,1.81785,1.81802,1.81576,1.81648,2020599993.0
2006-06-29 08:30:00,1.8166,1.8175,1.81587,1.81621,1570799999.0
2006-06-29 09:00:00,1.81618,1.81769,1.81596,1.81644,1756499996.0
2006-06-29 09:30:00,1.81635,1.81635,1.81519,1.81593,1942999991.0
2006-06-29 10:00:00,1.81581,1.8159,1.8139,1.8139,1896699995.0
2006-06-29 10:30:00,1.81391,1.81621,1.8139,1.81503,2228199992.0
2006-06-29 11:00:00,1.81502,1.81594,1.81452,1.81488,2390099996.0
2006-06-29 11:30:00,1.81485,1.81498,1.81117,1.812,2039249997.0
2006-06-29 12:00:00,1.81208,1.8135,1.8115,1.81315,1949199999.0
2006-06-29 12:30:00,1.81315,1.81315,1.81167,1.81206,2100099991.0
2006-06-29 13:00:00,1.81221,1.81222,1.81035,1.81128,2012570002.0
2006-06-29 13:30:00,1.81123,1.81238,1.8111,1.81204,2055599990.0
2006-06-29 14:00:00,1.8121,1.81346,1.81197,1.81197,1690299995.0
2006-06-29 14:30:00,1.81228,1.81526,1.81221,1.81455,2051950006.0
2006-06-29 15:00:00,1.81448,1.81477,1.81326,1.81327,2179246992.0
2006-06-29 15:30:00,1.81327,1.81426,1.81235,1.81245,2005749990.0
2006-06-29 16:00:00,1.81238,1.81403,1.81219,1.81301,1880700001.0
2006-06-29 16:30:00,1.81293,1.81385,1.81209,1.81257,2293499993.0
2006-06-29 17:00:00,1.81253,1.81324,1.81128,1.81181,2227699998.0
2006-06-29 17:30:00,1.81175,1.81201,1.80974,1.81028,1987399997.0
2006-06-29 18:00:00,1.81047,1.81137,1.81007,1.81105,22840319976.0
2006-06-29 18:30:00,1.81105,1.81123,1.80959,1.81043,10738599991.0
2006-06-29 19:00:00,1.81047,1.81155,1.8104,1.8111,8952746983.0
2006-06-29 19:30:00,1.81103,1.81142,1.80901,1.81018,7503899996.0
2006-06-29 20:00:00,1.81018,1.82354,1.80759,1.8216,6660000016.0
2006-06-29 20:30:00,1.8218,1.82953,1.82175,1.82942,9548169998.0
2006-06-29 21:00:00,1.82937,1.82964,1.82652,1.8284,5223370001.0
2006-06-29 21:30:00,1.82838,1.82857,1.8256,1.82611,3743999990.0
2006-06-29 22:00:00,1.82622,1.82652,1.82563,1.82602,3465219997.0
2006-06-29 22:30:00,1.82606,1.82768,1.82594,1.82735,2320599991.0
2006-06-29 23:00:00,1.82715,1.82836,1.8267,1.82704,2109739996.0
2006-06-29 23:30:00,1.82685,1.82737,1.82612,1.8271,1590169998.0
2006-06-30 00:00:00,1.8271,1.82738,1.82695,1.82727,1289099998.0
2006-06-30 00:30:00,1.82729,1.82783,1.82705,1.82783,1382199999.0
2006-06-30 01:00:00,1.82781,1.82787,1.82737,1.8278,1440449993.0
2006-06-30 01:30:00,1.82785,1.82803,1.8272,1.82729,1267099997.0
2006-06-30 02:00:00,1.82733,1.82774,1.82703,1.82731,1440100000.0
2006-06-30 02:30:00,1.82727,1.82865,1.82695,1.82848,1696100003.0
2006-06-30 03:00:00,1.82855,1.83056,1.82842,1.83041,1673699998.0
2006-06-30 03:30:00,1.83037,1.83416,1.83029,1.83292,1827049995.0
2006-06-30 04:00:00,1.83301,1.83331,1.83204,1.83298,1743349999.0
2006-06-30 04:30:00,1.83288,1.83309,1.83125,1.83125,1330400002.0
2006-06-30 05:00:00,1.83118,1.83259,1.83099,1.83247,1533700002.0
2006-06-30 05:30:00,1.8326,1.83402,1.83224,1.83238,1477750004.0
2006-06-30 06:00:00,1.83241,1.83337,1.83217,1.83332,1804799993.0
2006-06-30 06:30:00,1.83322,1.83346,1.83258,1.83295,1401900006.0
2006-06-30 07:00:00,1.83304,1.83513,1.83302,1.83513,1928299997.0
2006-06-30 07:30:00,1.83514,1.83636,1.83427,1.83543,2123899997.0
2006-06-30 08:00:00,1.83571,1.836,1.83173,1.83228,2271500001.0
2006-06-30 08:30:00,1.83213,1.83283,1.83143,1.83231,1975399998.0
2006-06-30 09:00:00,1.83228,1.83275,1.83069,1.83162,1750446997.0
2006-06-30 09:30:00,1.83141,1.83169,1.83039,1.83056,2046699995.0
2006-06-30 10:00:00,1.83045,1.83105,1.83016,1.83026,1820599999.0
2006-06-30 10:30:00,1.83105,1.83364,1.83105,1.83285,2012499999.0
2006-06-30 11:00:00,1.83283,1.83334,1.83271,1.83288,2012119993.0
2006-06-30 11:30:00,1.83287,1.83424,1.83256,1.83311,2251799998.0
2006-06-30 12:00:00,1.83312,1.83464,1.83248,1.83447,1734599994.0
2006-06-30 12:30:00,1.83448,1.83515,1.834,1.83418,1904570007.0
2006-06-30 13:00:00,1.83432,1.83496,1.83345,1.8345,2194999992.0
2006-06-30 13:30:00,1.83445,1.83655,1.83436,1.83597,1889900002.0
2006-06-30 14:00:00,1.8362,1.83773,1.83604,1.83651,1942299997.0
2006-06-30 14:30:00,1.83617,1.84414,1.83503,1.84293,1936599996.0
2006-06-30 15:00:00,1.84292,1.84422,1.84292,1.84366,1880600001.0
2006-06-30 15:30:00,1.84357,1.84547,1.84357,1.8453,1839240001.0
2006-06-30 16:00:00,1.84553,1.84572,1.84339,1.84405,1864499998.0
2006-06-30 16:30:00,1.84402,1.84956,1.84402,1.84923,2040446995.0
2006-06-30 17:00:00,1.84922,1.84925,1.84794,1.84799,1937299992.0
2006-06-30 17:30:00,1.84788,1.8486,1.84682,1.84856,2109099997.0
2006-06-30 18:00:00,1.84871,1.84871,1.84661,1.84722,23178516969.0
2006-06-30 18:30:00,1.84716,1.84733,1.8464,1.84661,10695149990.0
2006-06-30 19:00:00,1.84657,1.84723,1.84631,1.84672,9671500022.0
2006-06-30 19:30:00,1.84672,1.84718,1.84609,1.84683,7931020004.0
2006-06-30 20:00:00,1.8468,1.84868,1.84674,1.84696,6388549990.0
2006-06-30 20:30:00,1.84695,1.84788,1.84689,1.84721,9397199993.0
2006-06-30 21:00:00,1.84718,1.84834,1.84699,1.84802,4914899992.0
2006-06-30 21:30:00,1.84809,1.84943,1.84779,1.84882,3879669995.0
2006-06-30 22:00:00,1.84897,1.84935,1.84896,1.84905,3519199996.0
2006-06-30 22:30:00,1.8491,1.84924,1.84761,1.8478,2667199996.0
2006-07-03 00:00:00,1.8473,1.8475,1.847,1.8471,1042800000.0
2006-07-03 00:30:00,1.8472,1.8473,1.8467,1.8472,948000000.0
2006-07-03 01:00:00,1.8471,1.8476,1.8467,1.8468,1090200000.0
2006-07-03 01:30:00,1.8467,1.8476,1.8462,1.8474,1185000000.0
2006-07-03 02:00:00,1.84728,1.84762,1.84592,1.84712,1579400011.0
2006-07-03 02:30:00,1.8471,1.84791,1.84678,1.84682,1724799996.0
2006-07-03 03:00:00,1.84682,1.84687,1.84468,1.84479,1736200005.0
2006-07-03 03:30:00,1.84487,1.84498,1.84395,1.84498,1423199990.0
2006-07-03 04:00:00,1.84495,1.84613,1.8449,1.84562,1756399999.0
2006-07-03 04:30:00,1.84569,1.8464,1.84569,1.84603,1093169998.0
2006-07-03 05:00:00,1.84605,1.84636,1.84567,1.84625,1152299995.0
2006-07-03 05:30:00,1.84628,1.84642,1.84596,1.84625,1341900000.0
2006-07-03 06:00:00,1.8463,1.84638,1.84603,1.84637,1776099993.0
2006-07-03 06:30:00,1.84629,1.84629,1.84535,1.84535,1064399998.0
2006-07-03 07:00:00,1.8455,1.84578,1.84479,1.84568,1728470000.0
2006-07-03 07:30:00,1.84567,1.84608,1.84527,1.84548,1991399993.0
2006-07-03 08:00:00,1.84557,1.8467,1.8454,1.84606,1884499997.0
2006-07-03 08:30:00,1.84596,1.84859,1.84575,1.84662,1826099999.0
2006-07-03 09:00:00,1.84668,1.84668,1.84464,1.84473,1997100011.0
2006-07-03 09:30:00,1.84472,1.84526,1.84357,1.84473,1877250000.0
2006-07-03 10:00:00,1.84451,1.8448,1.8426,1.84343,1792699991.0
2006-07-03 10:30:00,1.84406,1.84529,1.84349,1.84459,1808299996.0
2006-07-03 11:00:00,1.84452,1.84545,1.84326,1.84335,1893100000.0
2006-07-03 11:30:00,1.84326,1.84442,1.843,1.84413,1870399998.0
2006-07-03 12:00:00,1.84413,1.84415,1.84237,1.84267,1960200002.0
2006-07-03 12:30:00,1.84266,1.84525,1.84266,1.84399,2092346990.0
2006-07-03 13:00:00,1.84402,1.84481,1.84335,1.84435,2061300009.0
2006-07-03 13:30:00,1.84425,1.84438,1.84372,1.84404,2061299987.0
2006-07-03 14:00:00,1.84407,1.84472,1.84347,1.84366,1778000008.0
2006-07-03 14:30:00,1.84352,1.84368,1.84255,1.84323,2009099998.0
2006-07-03 15:00:00,1.84318,1.84411,1.84259,1.84383,2134149989.0
2006-07-03 15:30:00,1.84381,1.84392,1.84186,1.84245,2032850009.0
2006-07-03 16:00:00,1.84302,1.84664,1.84302,1.84632,2290200000.0
2006-07-03 16:30:00,1.84631,1.84673,1.84352,1.84402,1933769998.0
2006-07-03 17:00:00,1.8439,1.84428,1.83974,1.84092,2250749996.0
2006-07-03 17:30:00,1.84087,1.84094,1.83848,1.84048,1837170006.0
2006-07-03 18:00:00,1.84051,1.84234,1.83968,1.84233,22147063975.0
2006-07-03 18:30:00,1.84228,1.8432,1.83859,1.83983,10341600011.0
2006-07-03 19:00:00,1.83984,1.84228,1.83969,1.84185,9569099987.0
2006-07-03 19:30:00,1.8418,1.8423,1.84147,1.84204,7765293978.0
2006-07-03 20:00:00,1.842,1.84213,1.84126,1.8415,6745569990.0
2006-07-03 20:30:00,1.84147,1.84186,1.84128,1.84151,9444169999.0
2006-07-03 21:00:00,1.8415,1.84265,1.8414,1.8424,4866046998.0
2006-07-03 21:30:00,1.84238,1.8429,1.8422,1.84282,4187050005.0
2006-07-03 22:00:00,1.84289,1.843,1.84225,1.84235,3298799994.0
2006-07-03 22:30:00,1.84238,1.84247,1.84155,1.8418,2333400004.0
2006-07-03 23:00:00,1.84175,1.84221,1.8412,1.84175,1910549992.0
2006-07-03 23:30:00,1.84168,1.84201,1.8414,1.8414,961000004.0
2006-07-04 00:00:00,1.84148,1.84207,1.84117,1.84162,1401499995.0
2006-07-04 00:30:00,1.8416,1.84209,1.84152,1.84177,1392600003.0
2006-07-04 01:00:00,1.84175,1.84233,1.8417,1.8422,1717899998.0
2006-07-04 01:30:00,1.84225,1.8428,1.8421,1.84274,1350099999.0
2006-07-04 02:00:00,1.84271,1.84297,1.84235,1.84296,1450900009.0
2006-07-04 02:30:00,1.84293,1.84427,1.8425,1.84387,1779816994.0
2006-07-04 03:00:00,1.84392,1.84425,1.84375,1.8442,1334700002.0
2006-07-04 03:30:00,1.84429,1.84468,1.8437,1.84461,1635299998.0
2006-07-04 04:00:00,1.84455,1.84461,1.84356,1.84365,1741200000.0
2006-07-04 04:30:00,1.84359,1.84385,1.84326,1.84342,1197549998.0
2006-07-04 05:00:00,1.8434,1.84378,1.84325,1.84377,1315699994.0
2006-07-04 05:30:00,1.84374,1.84422,1.84368,1.8438,1537200001.0
2006-07-04 06:00:00,1.84385,1.84433,1.84368,1.84417,1385600001.0
2006-07-04 06:30:00,1.8441,1.84429,1.84367,1.8437,1283099994.0
2006-07-04 07:00:00,1.84385,1.84429,1.84371,1.84408,1524400007.0
2006-07-04 07:30:00,1.84408,1.8442,1.8436,1.84398,1317046996.0
2006-07-04 08:00:00,1.84387,1.8456,1.84377,1.84544,1718149994.0
2006-07-04 08:30:00,1.84549,1.84593,1.84414,1.84464,1855749999.0
2006-07-04 09:00:00,1.84456,1.84527,1.843,1.84371,1999199996.0
2006-07-04 09:30:00,1.84363,1.84369,1.8422,1.84345,1724899997.0
2006-07-04 10:00:00,1.8434,1.84371,1.84315,1.84359,1752570002.0
2006-07-04 10:30:00,1.84362,1.84689,1.84362,1.84661,1900349999.0
2006-07-04 11:00:00,1.84643,1.84679,1.84551,1.84647,2047600000.0
2006-07-04 11:30:00,1.84642,1.8465,1.84539,1.84544,1992799999.0
2006-07-04 12:00:00,1.84541,1.8461,1.84528,1.8455,1836199997.0
2006-07-04 12:30:00,1.8455,1.84617,1.84503,1.84512,1648149996.0
2006-07-04 13:00:00,1.84521,1.84547,1.8438,1.8445,1788299998.0
2006-07-04 13:30:00,1.84448,1.84538,1.84388,1.84497,1864700004.0
2006-07-04 14:00:00,1.84503,1.84628,1.84503,1.8459,2153900015.0
2006-07-04 14:30:00,1.84582,1.84723,1.8455,1.84636,2018300005.0
2006-07-04 15:00:00,1.84631,1.8478,1.84579,1.84685,1873099993.0
2006-07-04 15:30:00,1.84685,1.84725,1.8466,1.84703,1605820001.0
2006-07-04 16:00:00,1.84708,1.84708,1.8459,1.8459,1759449997.0
2006-07-04 16:30:00,1.8458,1.84656,1.84442,1.84655,2346949993.0
2006-07-04 17:00:00,1.84639,1.84639,1.84419,1.8452,1880599993.0
2006-07-04 17:30:00,1.84527,1.84657,1.84485,1.84601,1627370001.0
2006-07-04 18:00:00,1.84603,1.84623,1.84506,1.84515,22466589963.0
2006-07-04 18:30:00,1.84517,1.84603,1.84507,1.84584,10509606979.0
2006-07-04 19:00:00,1.84585,1.8464,1.84571,1.84588,9243726992.0
2006-07-04 19:30:00,1.84588,1.84699,1.84569,1.84683,8146999994.0
2006-07-04 20:00:00,1.84678,1.8469,1.84629,1.8466,6646466999.0
2006-07-04 20:30:00,1.84661,1.84713,1.84647,1.84652,10102846993.0
2006-07-04 21:00:00,1.84655,1.84685,1.84617,1.84652,5085050012.0
2006-07-04 21:30:00,1.84665,1.84688,1.84539,1.84548,3924369999.0
2006-07-04 22:00:00,1.84554,1.84601,1.8449,1.84499,3564199984.0
2006-07-04 22:30:00,1.84503,1.84661,1.8447,1.8454,2480249986.0
2006-07-04 23:00:00,1.8452,1.84589,1.84422,1.84422,2277446986.0
2006-07-04 23:30:00,1.84419,1.84427,1.84356,1.84389,1301400000.0
2006-07-05 00:00:00,1.84393,1.84531,1.84251,1.84504,1518069995.0
2006-07-05 00:30:00,1.84505,1.84517,1.84411,1.84443,1562999998.0
2006-07-05 01:00:00,1.84447,1.84461,1.84269,1.84269,1789050001.0
2006-07-05 01:30:00,1.8427,1.8433,1.84257,1.84315,1363300001.0
2006-07-05 02:00:00,1.84327,1.84355,1.84301,1.84336,1538399994.0
2006-07-05 02:30:00,1.84328,1.84338,1.84272,1.84298,1418000002.0
2006-07-05 03:00:00,1.84312,1.84358,1.84236,1.84268,1735849996.0
2006-07-05 03:30:00,1.84267,1.84279,1.84242,1.84268,1542799998.0
2006-07-05 04:00:00,1.84265,1.84297,1.84244,1.84281,1605400001.0
2006-07-05 04:30:00,1.84275,1.84346,1.8426,1.84322,1320450001.0
2006-07-05 05:00:00,1.84319,1.84384,1.84258,1.84277,1629999998.0
2006-07-05 05:30:00,1.84275,1.84368,1.84275,1.84365,1431399994.0
2006-07-05 06:00:00,1.84366,1.84416,1.84341,1.84397,1521399996.0
2006-07-05 06:30:00,1.84391,1.84603,1.84368,1.84551,1326150002.0
2006-07-05 07:00:00,1.84565,1.84718,1.84535,1.84699,1757499996.0
2006-07-05 07:30:00,1.84703,1.84807,1.84667,1.84719,1843200005.0
2006-07-05 08:00:00,1.84714,1.84844,1.8449,1.84546,1791800000.0
2006-07-05 08:30:00,1.84546,1.84651,1.84347,1.84347,1895749992.0
2006-07-05 09:00:00,1.84332,1.84412,1.84155,1.84299,1920600002.0
2006-07-05 09:30:00,1.84283,1.84379,1.84035,1.84125,1950700006.0
2006-07-05 10:00:00,1.84125,1.84368,1.8405,1.84334,1775100004.0
2006-07-05 10:30:00,1.84327,1.84378,1.84226,1.84235,1919599990.0
2006-07-05 11:00:00,1.84222,1.84416,1.84087,1.84415,1919469992.0
2006-07-05 11:30:00,1.84414,1.84438,1.84301,1.84353,2327200013.0
2006-07-05 12:00:00,1.84352,1.84481,1.84351,1.84385,1755599993.0
2006-07-05 12:30:00,1.8439,1.8464,1.84365,1.84561,1779299993.0
2006-07-05 13:00:00,1.84567,1.84716,1.84553,1.84674,1974520004.0
2006-07-05 13:30:00,1.84672,1.84701,1.84543,1.84577,1966850000.0
2006-07-05 14:00:00,1.84582,1.84599,1.83928,1.83967,1826799997.0
2006-07-05 14:30:00,1.83971,1.84005,1.83793,1.8386,1873349999.0
2006-07-05 15:00:00,1.83852,1.83921,1.83592,1.83668,2068400001.0
2006-07-05 15:30:00,1.83662,1.83757,1.83443,1.83547,1944500000.0
2006-07-05 16:00:00,1.83546,1.83546,1.83268,1.83311,2180399999.0
2006-07-05 16:30:00,1.83324,1.83362,1.83246,1.83311,2198500002.0
2006-07-05 17:00:00,1.833,1.83472,1.833,1.83409,1928900006.0
2006-07-05 17:30:00,1.834,1.83489,1.83383,1.83383,1860700006.0
2006-07-05 18:00:00,1.83391,1.83483,1.83385,1.8347,22600699995.0
2006-07-05 18:30:00,1.83461,1.83461,1.8341,1.8342,10349869995.0
2006-07-05 19:00:00,1.83425,1.8352,1.83415,1.83508,9243769984.0
2006-07-05 19:30:00,1.83505,1.83556,1.8343,1.83456,7788046990.0
2006-07-05 20:00:00,1.83455,1.83536,1.83452,1.83495,6785949994.0
2006-07-05 20:30:00,1.83496,1.83572,1.83463,1.83488,9475796973.0
2006-07-05 21:00:00,1.83486,1.83513,1.8341,1.83513,5392649989.0
2006-07-05 21:30:00,1.83512,1.83512,1.83435,1.83435,3967470009.0
2006-07-05 22:00:00,1.83443,1.83506,1.83442,1.8348,3478899998.0
2006-07-05 22:30:00,1.83482,1.83502,1.8339,1.8341,2461399995.0
2006-07-05 23:00:00,1.83405,1.83406,1.83336,1.83371,2088900004.0
2006-07-05 23:30:00,1.83372,1.834,1.83362,1.834,1030650001.0
2006-07-06 00:00:00,1.83402,1.83537,1.83402,1.83535,1398300007.0
2006-07-06 00:30:00,1.83533,1.83546,1.83472,1.83515,1443999992.0
2006-07-06 01:00:00,1.83513,1.83555,1.83488,1.83542,1541499995.0
2006-07-06 01:30:00,1.83545,1.8358,1.83482,1.83498,1348499997.0
2006-07-06 02:00:00,1.83513,1.83559,1.83455,1.83483,1484847003.0
2006-07-06 02:30:00,1.83476,1.83499,1.83414,1.83414,1484649998.0
2006-07-06 03:00:00,1.83417,1.83473,1.83392,1.83473,1516700004.0
2006-07-06 03:30:00,1.8349,1.83509,1.83455,1.83475,1500200000.0
2006-07-06 04:00:00,1.83471,1.83532,1.8346,1.83493,1747499996.0
2006-07-06 04:30:00,1.83499,1.83551,1.83485,1.83513,1308100001.0
2006-07-06 05:00:00,1.83523,1.83561,1.83508,1.83545,1252399996.0
2006-07-06 05:30:00,1.83545,1.83566,1.83512,1.8353,1547900008.0
2006-07-06 06:00:00,1.83535,1.83557,1.8352,1.83535,1710999993.0
2006-07-06 06:30:00,1.83529,1.83538,1.83445,1.83471,1414400000.0
2006-07-06 07:00:00,1.8348,1.83489,1.83442,1.83461,1525799994.0
2006-07-06 07:30:00,1.8347,1.83547,1.83454,1.83523,1709000001.0
2006-07-06 08:00:00,1.83522,1.83683,1.83503,1.83659,2025800000.0
2006-07-06 08:30:00,1.83657,1.83706,1.83562,1.83607,1819100006.0
2006-07-06 09:00:00,1.83593,1.83623,1.83461,1.83512,2288999990.0
2006-07-06 09:30:00,1.83497,1.83573,1.83489,1.83513,1551150003.0
2006-07-06 10:00:00,1.83507,1.83524,1.83407,1.8342,1925850004.0
2006-07-06 10:30:00,1.8339,1.83493,1.83338,1.83392,1868049998.0
2006-07-06 11:00:00,1.83389,1.8347,1.83378,1.83445,1785999993.0
2006-07-06 11:30:00,1.83438,1.83552,1.83435,1.83495,2147669992.0
2006-07-06 12:00:00,1.83486,1.8351,1.83396,1.83419,1707199997.0
2006-07-06 12:30:00,1.83427,1.83592,1.83423,1.83582,1781000000.0
2006-07-06 13:00:00,1.83585,1.83589,1.83326,1.83457,1913499992.0
2006-07-06 13:30:00,1.83454,1.8362,1.83435,1.83608,2108349998.0
2006-07-06 14:00:00,1.83614,1.83633,1.83455,1.83503,1751696990.0
2006-07-06 14:30:00,1.83512,1.83941,1.83485,1.83709,2171099988.0
2006-07-06 15:00:00,1.83674,1.83855,1.8342,1.83823,1872499999.0
2006-07-06 15:30:00,1.83806,1.83806,1.83532,1.83742,2135249994.0
2006-07-06 16:00:00,1.83736,1.84061,1.83728,1.83886,2101300001.0
2006-07-06 16:30:00,1.83846,1.83846,1.83616,1.83628,2021899999.0
2006-07-06 17:00:00,1.83617,1.83899,1.83605,1.83894,1808449985.0
2006-07-06 17:30:00,1.83895,1.83907,1.83696,1.83722,1673400002.0
2006-07-06 18:00:00,1.83724,1.83724,1.83654,1.83662,22898849989.0
2006-07-06 18:30:00,1.8366,1.83704,1.83615,1.83644,10777319978.0
2006-07-06 19:00:00,1.83644,1.83759,1.83642,1.83717,9534200000.0
2006-07-06 19:30:00,1.83718,1.83741,1.83671,1.83738,7748699983.0
2006-07-06 20:00:00,1.8374,1.83852,1.83736,1.8376,6675740015.0
2006-07-06 20:30:00,1.83763,1.83775,1.8367,1.83708,9858349970.0
2006-07-06 21:00:00,1.83713,1.83715,1.83665,1.83665,4892769996.0
2006-07-06 21:30:00,1.83676,1.83699,1.83658,1.83685,3830400003.0
2006-07-06 22:00:00,1.83689,1.83694,1.83533,1.83552,3618899999.0
2006-07-06 22:30:00,1.83553,1.83714,1.8355,1.83685,2178169991.0
2006-07-06 23:00:00,1.83665,1.83723,1.83559,1.83701,2063499997.0
2006-07-06 23:30:00,1.83702,1.83737,1.83687,1.83701,1029399998.0
2006-07-07 00:00:00,1.83706,1.83725,1.83687,1.83713,1088200000.0
2006-07-07 00:30:00,1.83715,1.83717,1.83692,1.837,1073300006.0
2006-07-07 01:00:00,1.837,1.83735,1.8368,1.837,1284770005.0
2006-07-07 01:30:00,1.83705,1.83713,1.83675,1.83709,1395700002.0
2006-07-07 02:00:00,1.83712,1.83718,1.83691,1.83707,1690600005.0
2006-07-07 02:30:00,1.837,1.83708,1.83582,1.83606,1363099999.0
2006-07-07 03:00:00,1.83625,1.83718,1.83622,1.8371,1106999996.0
2006-07-07 03:30:00,1.83715,1.83724,1.83658,1.83686,1224399996.0
2006-07-07 04:00:00,1.83685,1.8376,1.83681,1.83725,1524299994.0
2006-07-07 04:30:00,1.83711,1.83714,1.83677,1.83688,1180799995.0
2006-07-07 05:00:00,1.83682,1.83708,1.83669,1.837,1302899996.0
2006-07-07 05:30:00,1.837,1.83717,1.83644,1.8365,1193920005.0
2006-07-07 06:00:00,1.83655,1.83696,1.83624,1.83682,1769899997.0
2006-07-07 06:30:00,1.83675,1.83698,1.83623,1.83623,1420269998.0
2006-07-07 07:00:00,1.83642,1.83644,1.83601,1.8362,1612699999.0
2006-07-07 07:30:00,1.83618,1.83618,1.83527,1.83559,1466599991.0
2006-07-07 08:00:00,1.83553,1.83672,1.8355,1.83658,1740020003.0
2006-07-07 08:30:00,1.83656,1.83677,1.83625,1.83659,1843900002.0
2006-07-07 09:00:00,1.83658,1.83742,1.8359,1.83718,1755300005.0
2006-07-07 09:30:00,1.83723,1.83838,1.83697,1.83832,1805699990.0
2006-07-07 10:00:00,1.83827,1.83827,1.83702,1.8377,1632099995.0
2006-07-07 10:30:00,1.83773,1.83883,1.83773,1.8381,2136299997.0
2006-07-07 11:00:00,1.8381,1.84055,1.83781,1.84045,2008646990.0
2006-07-07 11:30:00,1.84035,1.84141,1.83955,1.84057,2027100008.0
2006-07-07 12:00:00,1.84056,1.84141,1.84002,1.84031,1881299997.0
2006-07-07 12:30:00,1.84041,1.84225,1.84015,1.84115,1783199995.0
2006-07-07 13:00:00,1.8413,1.84183,1.83991,1.84055,1699049994.0
2006-07-07 13:30:00,1.84062,1.84123,1.83926,1.83942,2077669993.0
2006-07-07 14:00:00,1.83939,1.84442,1.839,1.84442,1940250004.0
2006-07-07 14:30:00,1.84129,1.85365,1.84129,1.84933,1906299999.0
2006-07-07 15:00:00,1.84946,1.85172,1.84895,1.85072,2337970000.0
2006-07-07 15:30:00,1.85081,1.85187,1.85081,1.85101,2189999999.0
2006-07-07 16:00:00,1.85112,1.85279,1.8504,1.8525,2037999995.0
2006-07-07 16:30:00,1.85244,1.85305,1.85064,1.85064,2144099992.0
2006-07-07 17:00:00,1.8506,1.85132,1.85031,1.85105,1892799996.0
2006-07-07 17:30:00,1.85104,1.85133,1.84858,1.85096,1903100005.0
2006-07-07 18:00:00,1.85088,1.85217,1.85061,1.85192,22036720010.0
2006-07-07 18:30:00,1.85192,1.8523,1.85137,1.85137,10423693973.0
2006-07-07 19:00:00,1.85138,1.8527,1.85118,1.8526,9170849988.0
2006-07-07 19:30:00,1.85255,1.85288,1.85236,1.8526,7839399990.0
2006-07-07 20:00:00,1.85258,1.85263,1.85113,1.85175,6466999984.0
2006-07-07 20:30:00,1.85175,1.85201,1.85095,1.8511,9101350016.0
2006-07-07 21:00:00,1.85114,1.85148,1.85068,1.85135,5334149990.0
2006-07-07 21:30:00,1.85138,1.85189,1.8512,1.85135,3814319999.0
2006-07-07 22:00:00,1.85139,1.85161,1.85058,1.85071,3506769985.0
2006-07-07 22:30:00,1.85073,1.85077,1.85024,1.8506,2122649996.0
2006-07-10 00:00:00,1.8501,1.8502,1.8494,1.8498,787200000.0
2006-07-10 00:30:00,1.8497,1.8499,1.8495,1.8495,524800000.0
2006-07-10 01:00:00,1.8494,1.85,1.8494,1.85,426400000.0
2006-07-10 01:30:00,1.8501,1.8503,1.8498,1.85,721600000.0
2006-07-10 02:00:00,1.85001,1.85001,1.84708,1.84728,1638269999.0
2006-07-10 02:30:00,1.84726,1.84966,1.8471,1.84922,1932099996.0
2006-07-10 03:00:00,1.84931,1.84964,1.84924,1.84955,1659099994.0
2006-07-10 03:30:00,1.84953,1.85098,1.84934,1.85063,1674499996.0
2006-07-10 04:00:00,1.85058,1.85064,1.84829,1.84873,1672800001.0
2006-07-10 04:30:00,1.84872,1.84978,1.84867,1.84968,1487400000.0
2006-07-10 05:00:00,1.84977,1.8508,1.84965,1.85021,1310999986.0
2006-07-10 05:30:00,1.85012,1.85042,1.84965,1.84974,1585449996.0
2006-07-10 06:00:00,1.84982,1.84995,1.84903,1.8494,1809999992.0
2006-07-10 06:30:00,1.84928,1.8496,1.84899,1.84929,1058599999.0
2006-07-10 07:00:00,1.84949,1.84977,1.84922,1.84952,1515396997.0
2006-07-10 07:30:00,1.8495,1.84996,1.84882,1.84891,1399199990.0
2006-07-10 08:00:00,1.84879,1.85068,1.84866,1.85048,1845199990.0
2006-07-10 08:30:00,1.8504,1.85062,1.84822,1.84901,1896499990.0
2006-07-10 09:00:00,1.84898,1.85194,1.84895,1.85182,1560899992.0
2006-07-10 09:30:00,1.85176,1.85176,1.84948,1.85008,1987699998.0
2006-07-10 10:00:00,1.85012,1.85098,1.84942,1.85022,2064949993.0
2006-07-10 10:30:00,1.84977,1.84985,1.84838,1.84897,1976999995.0
2006-07-10 11:00:00,1.84893,1.84914,1.84376,1.84398,1932899992.0
2006-07-10 11:30:00,1.84408,1.84479,1.84288,1.84352,2368900005.0
2006-07-10 12:00:00,1.84361,1.84492,1.84309,1.84489,1777299992.0
2006-07-10 12:30:00,1.84497,1.84543,1.84316,1.8433,2046899994.0
2006-07-10 13:00:00,1.84333,1.8435,1.84123,1.84287,1927000001.0
2006-07-10 13:30:00,1.84283,1.84298,1.84214,1.84233,1636599996.0
2006-07-10 14:00:00,1.84237,1.84288,1.84132,1.84151,1636150011.0
2006-07-10 14:30:00,1.84167,1.84252,1.83898,1.84005,1957899999.0
2006-07-10 15:00:00,1.84005,1.84056,1.83931,1.83931,2134699998.0
2006-07-10 15:30:00,1.8393,1.83947,1.83679,1.83719,1867749994.0
2006-07-10 16:00:00,1.8371,1.83931,1.8371,1.83839,2162546992.0
2006-07-10 16:30:00,1.83823,1.84086,1.83775,1.84086,2103049999.0
2006-07-10 17:00:00,1.84076,1.84102,1.84013,1.84075,1948250008.0
2006-07-10 17:30:00,1.84064,1.84229,1.83993,1.84147,1627999992.0
2006-07-10 18:00:00,1.84156,1.84304,1.84059,1.84111,22397599981.0
2006-07-10 18:30:00,1.8411,1.84202,1.84085,1.84169,10617169991.0
2006-07-10 19:00:00,1.84169,1.84203,1.84092,1.84097,9281469984.0
2006-07-10 19:30:00,1.8409,1.84129,1.84027,1.84041,8314400005.0
2006-07-10 20:00:00,1.84042,1.84158,1.84005,1.84158,6469749988.0
2006-07-10 20:30:00,1.84158,1.84165,1.84036,1.84052,9335700001.0
2006-07-10 21:00:00,1.84048,1.8418,1.84033,1.84178,4958246991.0
2006-07-10 21:30:00,1.8418,1.8418,1.84119,1.84135,3871450004.0
2006-07-10 22:00:00,1.8414,1.84183,1.841,1.84105,3178100003.0
2006-07-10 22:30:00,1.84106,1.84107,1.84025,1.84055,2220150000.0
2006-07-10 23:00:00,1.84035,1.84164,1.83966,1.8415,1767950007.0
2006-07-10 23:30:00,1.84162,1.84205,1.84127,1.84202,1470400001.0
2006-07-11 00:00:00,1.84196,1.8423,1.8417,1.84222,1216600003.0
2006-07-11 00:30:00,1.84227,1.84263,1.84215,1.84252,1429899994.0
2006-07-11 01:00:00,1.84245,1.84258,1.84165,1.84248,1415400000.0
2006-07-11 01:30:00,1.84248,1.84281,1.84201,1.8422,1436100005.0
2006-07-11 02:00:00,1.84225,1.8436,1.84219,1.84358,1583350002.0
2006-07-11 02:30:00,1.8435,1.84361,1.84288,1.84333,1510599995.0
2006-07-11 03:00:00,1.84332,1.84346,1.84301,1.84333,1556749996.0
2006-07-11 03:30:00,1.8434,1.84427,1.84321,1.84418,1606769998.0
2006-07-11 04:00:00,1.84418,1.84422,1.84342,1.84375,1483450002.0
2006-07-11 04:30:00,1.84369,1.84395,1.84357,1.84383,942770005.0
2006-07-11 05:00:00,1.84385,1.84385,1.84293,1.843,1429400002.0
2006-07-11 05:30:00,1.843,1.84327,1.84273,1.84313,1241600002.0
2006-07-11 06:00:00,1.84315,1.84358,1.84291,1.84335,1551920006.0
2006-07-11 06:30:00,1.84325,1.84325,1.84265,1.8429,1179969997.0
2006-07-11 07:00:00,1.84305,1.84335,1.84272,1.84285,1380799996.0
2006-07-11 07:30:00,1.8428,1.8428,1.84211,1.84245,1350300001.0
2006-07-11 08:00:00,1.84236,1.8426,1.84092,1.8416,1970800013.0
2006-07-11 08:30:00,1.84153,1.84176,1.83853,1.83856,1962099994.0
2006-07-11 09:00:00,1.8388,1.8411,1.8388,1.84027,2057599997.0
2006-07-11 09:30:00,1.84009,1.84296,1.83999,1.84239,1876099999.0
2006-07-11 10:00:00,1.84232,1.8444,1.84159,1.84417,1917046989.0
2006-07-11 10:30:00,1.84386,1.84386,1.83919,1.84062,1931950006.0
2006-07-11 11:00:00,1.84082,1.84192,1.83941,1.83943,1768199993.0
2006-07-11 11:30:00,1.83937,1.84021,1.83656,1.8381,1971700006.0
2006-07-11 12:00:00,1.83821,1.8384,1.83723,1.83747,1773000001.0
2006-07-11 12:30:00,1.83746,1.83916,1.83746,1.83895,2018199992.0
2006-07-11 13:00:00,1.83894,1.84066,1.83853,1.84045,2040246991.0
2006-07-11 13:30:00,1.84047,1.8406,1.83892,1.83892,1878300002.0
2006-07-11 14:00:00,1.83897,1.84133,1.83882,1.84118,1872899995.0
2006-07-11 14:30:00,1.84125,1.8415,1.83996,1.84007,1745650003.0
2006-07-11 15:00:00,1.84007,1.84322,1.83753,1.84224,2124600006.0
2006-07-11 15:30:00,1.84241,1.84257,1.84073,1.84086,1984499998.0
2006-07-11 16:00:00,1.8409,1.84156,1.84043,1.84043,2156899999.0
2006-07-11 16:30:00,1.84029,1.84252,1.84021,1.84252,2368990008.0
2006-07-11 17:00:00,1.84248,1.84278,1.841,1.84165,1565300000.0
2006-07-11 17:30:00,1.84165,1.84307,1.84155,1.84275,2046546996.0
2006-07-11 18:00:00,1.84282,1.84314,1.8419,1.8421,22443049971.0
2006-07-11 18:30:00,1.84217,1.84223,1.84129,1.84129,10736849969.0
2006-07-11 19:00:00,1.84129,1.84456,1.84116,1.84351,8979620001.0
2006-07-11 19:30:00,1.8434,1.84435,1.84321,1.84363,7924749980.0
2006-07-11 20:00:00,1.84357,1.84522,1.8434,1.84487,6150299996.0
2006-07-11 20:30:00,1.84488,1.8468,1.84474,1.84593,9518249998.0
2006-07-11 21:00:00,1.84591,1.84673,1.84556,1.84673,4882489981.0
2006-07-11 21:30:00,1.84675,1.84682,1.84577,1.84635,3732819996.0
2006-07-11 22:00:00,1.84639,1.84711,1.84616,1.84645,3700999983.0
2006-07-11 22:30:00,1.84645,1.84657,1.84593,1.8461,2491499994.0
2006-07-11 23:00:00,1.84605,1.84618,1.84452,1.84455,1896899994.0
2006-07-11 23:30:00,1.84457,1.84457,1.8438,1.84432,975900000.0
2006-07-12 00:00:00,1.84428,1.84502,1.84412,1.84494,1400000005.0
2006-07-12 00:30:00,1.84498,1.84545,1.84437,1.84445,1413950004.0
2006-07-12 01:00:00,1.84443,1.84466,1.84421,1.84455,1541399997.0
2006-07-12 01:30:00,1.8446,1.8451,1.84435,1.84455,1239100000.0
2006-07-12 02:00:00,1.84458,1.8447,1.844,1.84432,1612299992.0
2006-07-12 02:30:00,1.84433,1.84548,1.84407,1.84533,1716449998.0
2006-07-12 03:00:00,1.84542,1.84546,1.8447,1.84485,1264200000.0
2006-07-12 03:30:00,1.8449,1.84512,1.8443,1.84445,1603900003.0
2006-07-12 04:00:00,1.84447,1.84451,1.8439,1.84443,1949599992.0
2006-07-12 04:30:00,1.84443,1.84508,1.84412,1.84432,1193100000.0
2006-07-12 05:00:00,1.84431,1.84467,1.8441,1.8446,1090299993.0
2006-07-12 05:30:00,1.8446,1.8451,1.84427,1.8448,1303649995.0
2006-07-12 06:00:00,1.84482,1.84522,1.84462,1.84522,1489099994.0
2006-07-12 06:30:00,1.8452,1.8456,1.8451,1.8451,1644000003.0
2006-07-12 07:00:00,1.84509,1.84555,1.84463,1.8454,1466746988.0
2006-07-12 07:30:00,1.84535,1.84536,1.84408,1.84498,1460400004.0
2006-07-12 08:00:00,1.84492,1.84631,1.84491,1.84615,1735500006.0
2006-07-12 08:30:00,1.84615,1.84763,1.84585,1.84625,1618000000.0
2006-07-12 09:00:00,1.84618,1.84657,1.84552,1.84629,1852149994.0
2006-07-12 09:30:00,1.84626,1.84759,1.8458,1.84658,1894400001.0
2006-07-12 10:00:00,1.84638,1.84649,1.84511,1.84511,1734599995.0
2006-07-12 10:30:00,1.84481,1.84481,1.84169,1.84418,2053399993.0
2006-07-12 11:00:00,1.84417,1.8445,1.84366,1.84437,2065200000.0
2006-07-12 11:30:00,1.84437,1.84553,1.84421,1.84439,2317899996.0
2006-07-12 12:00:00,1.84438,1.84671,1.84332,1.84355,2062199991.0
2006-07-12 12:30:00,1.8437,1.84371,1.8422,1.84291,1941000008.0
2006-07-12 13:00:00,1.84295,1.84297,1.83869,1.83936,2043699994.0
2006-07-12 13:30:00,1.83937,1.8397,1.83839,1.83915,1907249992.0
2006-07-12 14:00:00,1.83914,1.84035,1.83905,1.8403,1647046995.0
2006-07-12 14:30:00,1.8394,1.8394,1.83245,1.83674,1995350001.0
2006-07-12 15:00:00,1.83672,1.83672,1.83541,1.83566,2071199999.0
2006-07-12 15:30:00,1.83562,1.83576,1.83385,1.83495,2011999999.0
2006-07-12 16:00:00,1.83486,1.83486,1.83109,1.8322,2096199996.0
2006-07-12 16:30:00,1.8321,1.83319,1.83116,1.83208,1981900000.0
2006-07-12 17:00:00,1.83198,1.83328,1.83195,1.83328,2056299993.0
2006-07-12 17:30:00,1.83332,1.8346,1.83266,1.83439,1831200003.0
2006-07-12 18:00:00,1.83432,1.83503,1.83385,1.8342,21982369974.0
2006-07-12 18:30:00,1.83425,1.83438,1.8334,1.83372,11404919977.0
2006-07-12 19:00:00,1.83373,1.8343,1.83229,1.8326,9261119990.0
2006-07-12 19:30:00,1.83256,1.83309,1.83212,1.83303,8235000000.0
2006-07-12 20:00:00,1.83301,1.8332,1.83179,1.832,6556750004.0
2006-07-12 20:30:00,1.83204,1.83285,1.83195,1.83262,9474400010.0
2006-07-12 21:00:00,1.83258,1.83363,1.83258,1.83358,5597569982.0
2006-07-12 21:30:00,1.8336,1.83405,1.83343,1.8337,3940599992.0
2006-07-12 22:00:00,1.83371,1.83373,1.83342,1.8336,3197300006.0
2006-07-12 22:30:00,1.83363,1.8345,1.83357,1.83445,2372770000.0
2006-07-12 23:00:00,1.8344,1.83468,1.83376,1.83442,2066900007.0
2006-07-12 23:30:00,1.83435,1.83438,1.8339,1.834,1172499993.0
2006-07-13 00:00:00,1.83398,1.83439,1.83375,1.83425,1262699997.0
2006-07-13 00:30:00,1.83425,1.83455,1.8342,1.83445,1202300004.0
2006-07-13 01:00:00,1.83441,1.83481,1.83402,1.83453,1474550004.0
2006-07-13 01:30:00,1.83457,1.83464,1.83287,1.83318,1573899987.0
2006-07-13 02:00:00,1.83331,1.83378,1.83303,1.83335,1585199991.0
2006-07-13 02:30:00,1.83331,1.83446,1.83317,1.83426,1637900001.0
2006-07-13 03:00:00,1.83437,1.83493,1.83421,1.8344,1455700006.0
2006-07-13 03:30:00,1.8346,1.83623,1.8346,1.83615,1429200003.0
2006-07-13 04:00:00,1.83622,1.83687,1.83525,1.8355,1862700002.0
2006-07-13 04:30:00,1.83554,1.83589,1.83529,1.83555,1371046988.0
2006-07-13 05:00:00,1.83563,1.83576,1.83485,1.8349,1445949998.0
2006-07-13 05:30:00,1.8349,1.83594,1.83465,1.8358,1493899994.0
2006-07-13 06:00:00,1.83585,1.83593,1.83436,1.83455,1579200004.0
2006-07-13 06:30:00,1.8346,1.83531,1.8345,1.83459,1406849996.0
2006-07-13 07:00:00,1.83469,1.83544,1.83466,1.8354,1715699995.0
2006-07-13 07:30:00,1.8354,1.83609,1.83523,1.83551,1740799993.0
2006-07-13 08:00:00,1.83543,1.83543,1.834,1.83466,1903399997.0
2006-07-13 08:30:00,1.83466,1.83528,1.83307,1.8352,1711099994.0
2006-07-13 09:00:00,1.83534,1.83762,1.83514,1.83651,1974746993.0
2006-07-13 09:30:00,1.83658,1.83957,1.83658,1.83904,2082546993.0
2006-07-13 10:00:00,1.83898,1.84109,1.83832,1.83941,1902999998.0
2006-07-13 10:30:00,1.83923,1.84062,1.8389,1.83997,1962749991.0
2006-07-13 11:00:00,1.84005,1.84149,1.83892,1.84063,2176499996.0
2006-07-13 11:30:00,1.84055,1.84164,1.83932,1.83942,2113999992.0
2006-07-13 12:00:00,1.83942,1.83958,1.83693,1.83904,1868899994.0
2006-07-13 12:30:00,1.83909,1.83982,1.83854,1.83893,1809999994.0
2006-07-13 13:00:00,1.83899,1.83953,1.8384,1.83853,2062800004.0
2006-07-13 13:30:00,1.83853,1.84044,1.83853,1.83972,1961300002.0
2006-07-13 14:00:00,1.83975,1.84108,1.83974,1.84074,1680100002.0
2006-07-13 14:30:00,1.84069,1.84385,1.84069,1.84218,1941600001.0
2006-07-13 15:00:00,1.84218,1.84466,1.84184,1.84406,2069200001.0
2006-07-13 15:30:00,1.84401,1.84466,1.84264,1.84337,2212799994.0
2006-07-13 16:00:00,1.84342,1.84656,1.84315,1.84515,2050449992.0
2006-07-13 16:30:00,1.84507,1.84515,1.84193,1.84262,2267100000.0
2006-07-13 17:00:00,1.8424,1.84281,1.83878,1.84013,1744749992.0
2006-07-13 17:30:00,1.84006,1.84046,1.83897,1.84007,2035700007.0
2006-07-13 18:00:00,1.84008,1.84138,1.83957,1.8405,22597916979.0
2006-07-13 18:30:00,1.84048,1.84076,1.84019,1.8405,10606520028.0
2006-07-13 19:00:00,1.84055,1.8421,1.84055,1.84168,9187999998.0
2006-07-13 19:30:00,1.84168,1.84298,1.84136,1.84141,7251069992.0
2006-07-13 20:00:00,1.84135,1.84301,1.84108,1.84295,6765750012.0
2006-07-13 20:30:00,1.843,1.84451,1.84253,1.84394,9478200000.0
2006-07-13 21:00:00,1.84393,1.84444,1.84302,1.84321,4763699983.0
2006-07-13 21:30:00,1.84324,1.84334,1.84287,1.84296,3811199989.0
2006-07-13 22:00:00,1.84306,1.84315,1.84266,1.8427,3580799998.0
2006-07-13 22:30:00,1.84274,1.84372,1.84263,1.84345,2430450005.0
2006-07-13 23:00:00,1.84325,1.84408,1.84298,1.84317,2024050008.0
2006-07-13 23:30:00,1.84324,1.84383,1.8415,1.84291,1109950003.0
2006-07-14 00:00:00,1.84331,1.84355,1.84299,1.84347,1192800003.0
2006-07-14 00:30:00,1.8435,1.8445,1.84332,1.84397,1549599996.0
2006-07-14 01:00:00,1.84391,1.84408,1.8436,1.84375,1535769993.0
2006-07-14 01:30:00,1.8438,1.8439,1.8428,1.8431,1429200000.0
2006-07-14 02:00:00,1.84314,1.84317,1.84253,1.84272,1701549998.0
2006-07-14 02:30:00,1.84267,1.84317,1.84026,1.8406,2039049993.0
2006-07-14 03:00:00,1.84062,1.84176,1.84018,1.8402,1501999997.0
2006-07-14 03:30:00,1.84034,1.84079,1.83877,1.84073,1801670005.0
2006-07-14 04:00:00,1.84074,1.84133,1.84024,1.84079,1569199997.0
2006-07-14 04:30:00,1.84078,1.84109,1.84014,1.84048,1355499998.0
2006-07-14 05:00:00,1.84055,1.84185,1.83997,1.84103,1690900007.0
2006-07-14 05:30:00,1.84102,1.8414,1.84044,1.8413,1454069993.0
2006-07-14 06:00:00,1.84131,1.84221,1.84114,1.84193,1882700000.0
2006-07-14 06:30:00,1.84178,1.84178,1.84004,1.8405,1720249992.0
2006-07-14 07:00:00,1.84065,1.84119,1.83981,1.84049,1385100002.0
2006-07-14 07:30:00,1.8405,1.84143,1.84037,1.84101,1751499992.0
2006-07-14 08:00:00,1.84088,1.84124,1.83592,1.83665,1881850002.0
2006-07-14 08:30:00,1.83668,1.83796,1.83548,1.83735,1971400000.0
2006-07-14 09:00:00,1.83731,1.83859,1.836,1.83813,1577899997.0
2006-07-14 09:30:00,1.83806,1.84043,1.83753,1.84026,1780499995.0
2006-07-14 10:00:00,1.83998,1.83998,1.8379,1.8388,1798199995.0
2006-07-14 10:30:00,1.83883,1.84048,1.83876,1.83992,1861999991.0
2006-07-14 11:00:00,1.83988,1.84112,1.8397,1.84039,2046599995.0
2006-07-14 11:30:00,1.8403,1.84035,1.83895,1.84019,2094399994.0
2006-07-14 12:00:00,1.84018,1.84206,1.84003,1.84158,1748799997.0
2006-07-14 12:30:00,1.84161,1.84293,1.84098,1.84098,2093650009.0
2006-07-14 13:00:00,1.84107,1.84221,1.84096,1.84199,1904299999.0
2006-07-14 13:30:00,1.84195,1.84276,1.84169,1.84229,2309500004.0
2006-07-14 14:00:00,1.84231,1.84366,1.83641,1.83641,1770446988.0
2006-07-14 14:30:00,1.83815,1.84476,1.83811,1.83959,2038499997.0
2006-07-14 15:00:00,1.83958,1.83967,1.83639,1.83709,2038469990.0
2006-07-14 15:30:00,1.83701,1.83844,1.8344,1.83445,2209949993.0
2006-07-14 16:00:00,1.83458,1.83572,1.83376,1.83501,1898800001.0
2006-07-14 16:30:00,1.83476,1.83598,1.83412,1.8343,1900499998.0
2006-07-14 17:00:00,1.83426,1.83644,1.83423,1.83573,1968649991.0
2006-07-14 17:30:00,1.83579,1.8367,1.83541,1.83589,1793400008.0
2006-07-14 18:00:00,1.83594,1.83622,1.83555,1.83595,22888489957.0
2006-07-14 18:30:00,1.83595,1.83669,1.83585,1.83612,11293520009.0
2006-07-14 19:00:00,1.83609,1.83719,1.83607,1.83687,9334920004.0
2006-07-14 19:30:00,1.8368,1.83804,1.8368,1.83718,7651966989.0
2006-07-14 20:00:00,1.83717,1.83744,1.83675,1.83694,6109249988.0
2006-07-14 20:30:00,1.83698,1.83881,1.83685,1.8381,9117446975.0
2006-07-14 21:00:00,1.83808,1.83845,1.83805,1.83825,4851050003.0
2006-07-14 21:30:00,1.83825,1.83839,1.83719,1.8374,3677850003.0
2006-07-14 22:00:00,1.83744,1.83785,1.83703,1.8376,3269249991.0
2006-07-14 22:30:00,1.83762,1.83848,1.8371,1.83785,2252899997.0
2006-07-17 00:00:00,1.8377,1.8386,1.8374,1.8386,507600000.0
2006-07-17 00:30:00,1.8387,1.8387,1.8384,1.8385,507600000.0
2006-07-17 01:00:00,1.8386,1.8386,1.8376,1.8376,535800000.0
2006-07-17 01:30:00,1.8377,1.838,1.8375,1.8378,676800000.0
2006-07-17 02:00:00,1.83767,1.8378,1.83701,1.8376,1413099997.0
2006-07-17 02:30:00,1.83758,1.83809,1.83735,1.8378,1538000001.0
2006-07-17 03:00:00,1.83787,1.83792,1.83689,1.8371,1171800000.0
2006-07-17 03:30:00,1.83715,1.83738,1.83688,1.83706,1351200001.0
2006-07-17 04:00:00,1.83708,1.83712,1.83566,1.8358,1757800000.0
2006-07-17 04:30:00,1.83577,1.83642,1.83566,1.83613,1347899998.0
2006-07-17 05:00:00,1.83622,1.83662,1.83612,1.8364,1137499999.0
2006-07-17 05:30:00,1.83636,1.83636,1.8359,1.83606,1245199993.0
2006-07-17 06:00:00,1.83612,1.8363,1.83573,1.83582,1563199999.0
2006-07-17 06:30:00,1.83575,1.83585,1.83534,1.8354,1450349995.0
2006-07-17 07:00:00,1.83555,1.83581,1.8353,1.83575,1694400000.0
2006-07-17 07:30:00,1.83567,1.83683,1.83565,1.83608,1588446997.0
2006-07-17 08:00:00,1.83597,1.83757,1.8354,1.83705,1876170001.0
2006-07-17 08:30:00,1.83704,1.83712,1.8362,1.8362,1761270001.0
2006-07-17 09:00:00,1.83624,1.83657,1.83481,1.83572,1739899992.0
2006-07-17 09:30:00,1.83567,1.83598,1.83327,1.83335,1602770006.0
2006-07-17 10:00:00,1.8328,1.8328,1.826,1.82617,2162450000.0
2006-07-17 10:30:00,1.82615,1.82627,1.8228,1.82287,1984099994.0
2006-07-17 11:00:00,1.82274,1.82339,1.82058,1.82058,1786600001.0
2006-07-17 11:30:00,1.82035,1.82052,1.81983,1.8203,2292899995.0
2006-07-17 12:00:00,1.82022,1.82178,1.81928,1.81964,1865499996.0
2006-07-17 12:30:00,1.81977,1.82074,1.81931,1.81945,1934599999.0
2006-07-17 13:00:00,1.81939,1.8211,1.81888,1.82056,1926699999.0
2006-07-17 13:30:00,1.82055,1.82079,1.82016,1.82065,1858746996.0
2006-07-17 14:00:00,1.8207,1.82293,1.82008,1.82074,1638399996.0
2006-07-17 14:30:00,1.82067,1.82134,1.81893,1.81985,1825149995.0
2006-07-17 15:00:00,1.81989,1.82038,1.81754,1.8176,2032649994.0
2006-07-17 15:30:00,1.81753,1.8209,1.81753,1.82087,2001199997.0
2006-07-17 16:00:00,1.82091,1.82137,1.81832,1.81942,2017649994.0
2006-07-17 16:30:00,1.81931,1.82006,1.81853,1.81925,2048869991.0
2006-07-17 17:00:00,1.81935,1.8201,1.81871,1.81931,2120149996.0
2006-07-17 17:30:00,1.81942,1.8203,1.81926,1.81995,1811099986.0
2006-07-17 18:00:00,1.82005,1.82064,1.81942,1.82003,21993346958.0
2006-07-17 18:30:00,1.8201,1.82038,1.81935,1.81941,11394170010.0
2006-07-17 19:00:00,1.81947,1.81981,1.8191,1.81922,8951896987.0
2006-07-17 19:30:00,1.81915,1.81942,1.81845,1.81912,8005699998.0
2006-07-17 20:00:00,1.81905,1.8194,1.8187,1.81929,6361000015.0
2006-07-17 20:30:00,1.8193,1.81947,1.81842,1.81904,9426299974.0
2006-07-17 21:00:00,1.81906,1.81944,1.81811,1.81841,5076019991.0
2006-07-17 21:30:00,1.81841,1.81876,1.81803,1.81855,4208699993.0
2006-07-17 22:00:00,1.81856,1.81887,1.81832,1.81845,3228349991.0
2006-07-17 22:30:00,1.81843,1.81852,1.81783,1.81798,2319849997.0
2006-07-17 23:00:00,1.8179,1.81916,1.81775,1.81882,2116550001.0
2006-07-17 23:30:00,1.81881,1.81944,1.81818,1.8193,1254499997.0
2006-07-18 00:00:00,1.81918,1.81918,1.8179,1.81882,1409899996.0
2006-07-18 00:30:00,1.81885,1.81927,1.81839,1.8192,1215250001.0
2006-07-18 01:00:00,1.81907,1.81977,1.81882,1.81977,1535700003.0
2006-07-18 01:30:00,1.81986,1.82011,1.81929,1.81985,1427149990.0
2006-07-18 02:00:00,1.81988,1.82033,1.81962,1.82033,1329296992.0
2006-07-18 02:30:00,1.82032,1.8204,1.81849,1.81857,1357149999.0
2006-07-18 03:00:00,1.81861,1.82,1.81816,1.81988,1651046995.0
2006-07-18 03:30:00,1.81993,1.82005,1.8193,1.81995,1302549997.0
2006-07-18 04:00:00,1.81988,1.82077,1.81977,1.82053,1701699999.0
2006-07-18 04:30:00,1.82052,1.8206,1.82006,1.82023,1350799996.0
2006-07-18 05:00:00,1.82025,1.82078,1.8197,1.81972,1286799999.0
2006-07-18 05:30:00,1.81958,1.82009,1.8193,1.81995,1401299993.0
2006-07-18 06:00:00,1.82,1.82026,1.81957,1.81967,1560649999.0
2006-07-18 06:30:00,1.8196,1.81985,1.8194,1.81955,1151050002.0
2006-07-18 07:00:00,1.8197,1.81999,1.81955,1.81987,1477099994.0
2006-07-18 07:30:00,1.81986,1.81986,1.81945,1.81962,1561450009.0
2006-07-18 08:00:00,1.8196,1.82103,1.81954,1.81973,2016899989.0
2006-07-18 08:30:00,1.81968,1.82152,1.8196,1.82098,1871900003.0
2006-07-18 09:00:00,1.82106,1.82255,1.81957,1.82159,2069499995.0
2006-07-18 09:30:00,1.8216,1.82304,1.8216,1.82215,2041950002.0
2006-07-18 10:00:00,1.82211,1.82294,1.82116,1.82294,1741799999.0
2006-07-18 10:30:00,1.82305,1.82558,1.82305,1.82437,2080699994.0
2006-07-18 11:00:00,1.82374,1.82494,1.82233,1.82403,2378750006.0
2006-07-18 11:30:00,1.82394,1.82618,1.8235,1.82511,2139900003.0
2006-07-18 12:00:00,1.825,1.82901,1.82486,1.82865,1558500004.0
2006-07-18 12:30:00,1.82869,1.83058,1.8281,1.82825,1845000005.0
2006-07-18 13:00:00,1.82818,1.83014,1.82799,1.82982,1777799992.0
2006-07-18 13:30:00,1.82973,1.82989,1.82723,1.82733,1899599999.0
2006-07-18 14:00:00,1.82744,1.82994,1.82446,1.82446,1787499998.0
2006-07-18 14:30:00,1.82295,1.8315,1.82238,1.82942,2114649995.0
2006-07-18 15:00:00,1.82936,1.83273,1.82801,1.8303,1916300000.0
2006-07-18 15:30:00,1.8302,1.83083,1.82828,1.82906,2269300004.0
2006-07-18 16:00:00,1.82906,1.82906,1.82504,1.82626,2301200001.0
2006-07-18 16:30:00,1.8263,1.82645,1.8239,1.8255,2118499998.0
2006-07-18 17:00:00,1.82545,1.82671,1.82524,1.82633,1772889999.0
2006-07-18 17:30:00,1.82646,1.8288,1.82597,1.82669,1454850000.0
2006-07-18 18:00:00,1.82663,1.82752,1.82617,1.82648,22569349983.0
2006-07-18 18:30:00,1.82654,1.8267,1.82438,1.82486,10712146986.0
2006-07-18 19:00:00,1.82487,1.82727,1.82487,1.8265,9457149999.0
2006-07-18 19:30:00,1.82641,1.82649,1.82488,1.82511,7566049998.0
2006-07-18 20:00:00,1.82505,1.82604,1.82439,1.8259,6899119982.0
2006-07-18 20:30:00,1.82593,1.82662,1.8257,1.82642,9470250006.0
2006-07-18 21:00:00,1.82647,1.82685,1.82593,1.82648,5245799994.0
2006-07-18 21:30:00,1.82652,1.82677,1.82624,1.82647,4276000002.0
2006-07-18 22:00:00,1.82652,1.82656,1.82537,1.82547,3185240002.0
2006-07-18 22:30:00,1.82547,1.826,1.82517,1.82595,2607749996.0
2006-07-18 23:00:00,1.8259,1.82627,1.82548,1.82583,2310100000.0
2006-07-18 23:30:00,1.82584,1.82641,1.82535,1.82633,1101100003.0
2006-07-19 00:00:00,1.82632,1.82642,1.82525,1.8254,1141100001.0
2006-07-19 00:30:00,1.8254,1.82544,1.82484,1.8251,1358499995.0
2006-07-19 01:00:00,1.82508,1.82519,1.82425,1.82475,1394299998.0
2006-07-19 01:30:00,1.8248,1.8251,1.82411,1.82489,1607000000.0
2006-07-19 02:00:00,1.82486,1.82486,1.82387,1.82397,1541299991.0
2006-07-19 02:30:00,1.82381,1.82425,1.82313,1.82387,1629400007.0
2006-07-19 03:00:00,1.82387,1.82517,1.8238,1.82462,1423800001.0
2006-07-19 03:30:00,1.82465,1.82505,1.82412,1.82505,1535999994.0
2006-07-19 04:00:00,1.82498,1.82575,1.82477,1.82566,1375699996.0
2006-07-19 04:30:00,1.8256,1.82621,1.82531,1.82615,1186000000.0
2006-07-19 05:00:00,1.82617,1.82655,1.82587,1.82623,1390199997.0
2006-07-19 05:30:00,1.82625,1.8266,1.826,1.82627,1436849992.0
2006-07-19 06:00:00,1.8263,1.82661,1.82608,1.82623,1438519996.0
2006-07-19 06:30:00,1.82617,1.82636,1.82536,1.82536,1224300004.0
2006-07-19 07:00:00,1.82546,1.82552,1.8247,1.82495,1730600000.0
2006-07-19 07:30:00,1.82495,1.82547,1.82465,1.82514,1455100002.0
2006-07-19 08:00:00,1.82503,1.82613,1.82389,1.82542,1895747003.0
2006-07-19 08:30:00,1.82539,1.82739,1.82532,1.82699,1753899998.0
2006-07-19 09:00:00,1.82698,1.82819,1.82422,1.8274,2073946982.0
2006-07-19 09:30:00,1.82721,1.82799,1.82612,1.82622,1912870006.0
2006-07-19 10:00:00,1.82615,1.82894,1.82553,1.82872,1865900005.0
2006-07-19 10:30:00,1.82885,1.82888,1.8246,1.82777,2022496991.0
2006-07-19 11:00:00,1.82783,1.82945,1.82739,1.8277,2172450003.0
2006-07-19 11:30:00,1.82775,1.82955,1.82762,1.82865,1966200001.0
2006-07-19 12:00:00,1.82864,1.82887,1.82669,1.8268,1798500003.0
2006-07-19 12:30:00,1.82673,1.82829,1.82647,1.82798,1855300009.0
2006-07-19 13:00:00,1.82802,1.82802,1.82695,1.82726,2061000005.0
2006-07-19 13:30:00,1.82727,1.82759,1.82645,1.82695,2168699996.0
2006-07-19 14:00:00,1.82697,1.82778,1.82473,1.82658,1813749991.0
2006-07-19 14:30:00,1.82594,1.82594,1.82051,1.82378,1894649990.0
2006-07-19 15:00:00,1.82388,1.82483,1.82353,1.82449,2291200004.0
2006-07-19 15:30:00,1.82446,1.82785,1.82446,1.82708,1967649999.0
2006-07-19 16:00:00,1.82678,1.83868,1.8261,1.83868,2129950014.0
2006-07-19 16:30:00,1.83876,1.8396,1.83798,1.83948,2114499996.0
2006-07-19 17:00:00,1.83925,1.83938,1.83607,1.83741,2037800003.0
2006-07-19 17:30:00,1.8374,1.83814,1.83716,1.83728,1911850007.0
2006-07-19 18:00:00,1.83733,1.83858,1.83699,1.8384,22340846968.0
2006-07-19 18:30:00,1.83847,1.8426,1.83822,1.84218,10417196990.0
2006-07-19 19:00:00,1.84214,1.84276,1.84131,1.84274,9248249981.0
2006-07-19 19:30:00,1.84277,1.84364,1.84202,1.84338,8034850015.0
2006-07-19 20:00:00,1.84334,1.84393,1.84261,1.84282,6451999990.0
2006-07-19 20:30:00,1.84285,1.84324,1.84245,1.84292,9712393986.0
2006-07-19 21:00:00,1.84287,1.84356,1.8425,1.84255,5210349979.0
2006-07-19 21:30:00,1.84262,1.84327,1.84243,1.84314,3713349994.0
2006-07-19 22:00:00,1.84316,1.8432,1.84218,1.84235,3450700003.0
2006-07-19 22:30:00,1.84234,1.84234,1.8412,1.84165,2270850003.0
2006-07-19 23:00:00,1.8416,1.84273,1.84145,1.84186,1708599995.0
2006-07-19 23:30:00,1.84149,1.84203,1.84128,1.84197,1116400004.0
2006-07-20 00:00:00,1.84194,1.84254,1.84172,1.84212,1308700003.0
2006-07-20 00:30:00,1.84215,1.84265,1.84208,1.84255,1294000000.0
2006-07-20 01:00:00,1.84254,1.84263,1.84152,1.84165,1616749997.0
2006-07-20 01:30:00,1.84173,1.84226,1.84135,1.84217,1472999991.0
2006-07-20 02:00:00,1.84223,1.84285,1.84206,1.8427,1515550002.0
2006-07-20 02:30:00,1.84265,1.8433,1.84248,1.84277,1525649997.0
2006-07-20 03:00:00,1.84271,1.84695,1.84271,1.84606,1841899994.0
2006-07-20 03:30:00,1.84605,1.84648,1.84548,1.84563,1598800005.0
2006-07-20 04:00:00,1.84558,1.84564,1.84506,1.84539,1505199992.0
2006-07-20 04:30:00,1.84537,1.84552,1.84458,1.84475,1431000004.0
2006-07-20 05:00:00,1.8448,1.84527,1.8446,1.84497,1339599999.0
2006-07-20 05:30:00,1.845,1.84517,1.84475,1.84505,1516700001.0
2006-07-20 06:00:00,1.8451,1.84518,1.84432,1.8446,1672900006.0
2006-07-20 06:30:00,1.84459,1.84467,1.84392,1.84422,1493799995.0
2006-07-20 07:00:00,1.84437,1.84488,1.84414,1.84438,1571000000.0
2006-07-20 07:30:00,1.84451,1.84455,1.84329,1.84357,1539149990.0
2006-07-20 08:00:00,1.84355,1.84469,1.84254,1.8435,1930299999.0
2006-07-20 08:30:00,1.84351,1.84507,1.84339,1.84425,1944300002.0
2006-07-20 09:00:00,1.84422,1.84438,1.84294,1.84438,1696099993.0
2006-07-20 09:30:00,1.84433,1.84569,1.84368,1.84542,2007639999.0
2006-07-20 10:00:00,1.84555,1.84577,1.84386,1.84386,1737599994.0
2006-07-20 10:30:00,1.8448,1.84724,1.84179,1.84715,1969400008.0
2006-07-20 11:00:00,1.84722,1.8474,1.84651,1.8468,1755499998.0
2006-07-20 11:30:00,1.84675,1.84689,1.84544,1.84551,2275049998.0
2006-07-20 12:00:00,1.8456,1.8469,1.8456,1.84658,1799100012.0
2006-07-20 12:30:00,1.84646,1.84904,1.84609,1.84873,2159099990.0
2006-07-20 13:00:00,1.84874,1.84992,1.8486,1.84909,1961149999.0
2006-07-20 13:30:00,1.8491,1.85163,1.8491,1.85124,2163750005.0
2006-07-20 14:00:00,1.85127,1.85148,1.84979,1.84979,1735299999.0
2006-07-20 14:30:00,1.84983,1.85075,1.84893,1.84941,1762449995.0
2006-07-20 15:00:00,1.84936,1.85024,1.84833,1.84833,2033399998.0
2006-07-20 15:30:00,1.84826,1.85026,1.84745,1.84745,1957700005.0
2006-07-20 16:00:00,1.84722,1.85111,1.84718,1.85071,2269899999.0
2006-07-20 16:30:00,1.85055,1.85138,1.84903,1.85081,1979999997.0
2006-07-20 17:00:00,1.85089,1.85102,1.84862,1.84916,1872099994.0
2006-07-20 17:30:00,1.84915,1.84945,1.84844,1.84889,1806000001.0
2006-07-20 18:00:00,1.84884,1.8505,1.84748,1.84765,22049770003.0
2006-07-20 18:30:00,1.84773,1.84873,1.84762,1.84808,10543999991.0
2006-07-20 19:00:00,1.84822,1.84917,1.84822,1.84847,9496749989.0
2006-07-20 19:30:00,1.84843,1.8491,1.84824,1.84856,7599750007.0
2006-07-20 20:00:00,1.84859,1.851,1.84859,1.84985,6825446997.0
2006-07-20 20:30:00,1.84988,1.85014,1.84907,1.84959,9932369977.0
2006-07-20 21:00:00,1.84963,1.84974,1.84824,1.84907,4895119996.0
2006-07-20 21:30:00,1.849,1.849,1.84758,1.84784,3898816990.0
2006-07-20 22:00:00,1.8479,1.8485,1.84785,1.84803,3696399994.0
2006-07-20 22:30:00,1.84808,1.84869,1.84797,1.84835,2299900000.0
2006-07-20 23:00:00,1.8483,1.84834,1.84755,1.84778,2461599995.0
2006-07-20 23:30:00,1.84826,1.84826,1.8475,1.84823,1435799999.0
2006-07-21 00:00:00,1.84823,1.84884,1.84795,1.84837,981199999.0
2006-07-21 00:30:00,1.84835,1.84916,1.84825,1.8487,1549600002.0
2006-07-21 01:00:00,1.84873,1.849,1.8482,1.8484,1571349994.0
2006-07-21 01:30:00,1.84843,1.84847,1.84767,1.8479,1540599993.0
2006-07-21 02:00:00,1.84793,1.84795,1.84672,1.84726,1734549994.0
2006-07-21 02:30:00,1.84723,1.84785,1.84695,1.84758,1584299996.0
2006-07-21 03:00:00,1.84768,1.84805,1.84751,1.84751,1057600000.0
2006-07-21 03:30:00,1.8475,1.84805,1.84745,1.84791,1362100002.0
2006-07-21 04:00:00,1.84795,1.84818,1.8478,1.84815,1624349997.0
2006-07-21 04:30:00,1.84812,1.8496,1.84812,1.84912,1176500002.0
2006-07-21 05:00:00,1.84908,1.8491,1.8486,1.84907,1456249999.0
2006-07-21 05:30:00,1.84907,1.8491,1.84836,1.84885,1406050002.0
2006-07-21 06:00:00,1.8489,1.84926,1.84867,1.84908,1300400001.0
2006-07-21 06:30:00,1.84896,1.84922,1.8487,1.84899,1203600003.0
2006-07-21 07:00:00,1.84915,1.84928,1.84885,1.84904,1435600004.0
2006-07-21 07:30:00,1.8491,1.84933,1.8474,1.84762,1478149993.0
2006-07-21 08:00:00,1.84758,1.84813,1.84708,1.84811,1921850010.0
2006-07-21 08:30:00,1.8481,1.85113,1.8481,1.85041,1973870004.0
2006-07-21 09:00:00,1.85045,1.8551,1.85038,1.85345,1695549996.0
2006-07-21 09:30:00,1.8534,1.85501,1.85307,1.85352,2076499995.0
2006-07-21 10:00:00,1.85348,1.85451,1.8533,1.8533,1936600008.0
2006-07-21 10:30:00,1.85388,1.85527,1.85311,1.85405,1900700004.0
2006-07-21 11:00:00,1.85403,1.85465,1.85355,1.85454,2184899994.0
2006-07-21 11:30:00,1.85447,1.85488,1.85325,1.85478,2390100002.0
2006-07-21 12:00:00,1.8548,1.8578,1.85386,1.85738,1852149993.0
2006-07-21 12:30:00,1.85737,1.85757,1.85631,1.85754,2180469991.0
2006-07-21 13:00:00,1.85772,1.85842,1.8566,1.85782,1944250002.0
2006-07-21 13:30:00,1.85776,1.85793,1.85552,1.85581,1751199993.0
2006-07-21 14:00:00,1.8559,1.85837,1.85574,1.85837,1690699996.0
2006-07-21 14:30:00,1.85841,1.85841,1.8574,1.85801,1830100004.0
2006-07-21 15:00:00,1.85795,1.85885,1.85754,1.85836,1846570002.0
2006-07-21 15:30:00,1.85835,1.8585,1.85626,1.85797,1987499997.0
2006-07-21 16:00:00,1.85798,1.85916,1.8575,1.85795,2149400001.0
2006-07-21 16:30:00,1.85792,1.85964,1.85792,1.85913,2175199993.0
2006-07-21 17:00:00,1.85893,1.85958,1.85795,1.85833,1884799997.0
2006-07-21 17:30:00,1.85839,1.85894,1.85712,1.85815,1830200000.0
2006-07-21 18:00:00,1.85805,1.85832,1.85738,1.85748,22334589976.0
2006-07-21 18:30:00,1.85741,1.85785,1.85675,1.85705,10368149999.0
2006-07-21 19:00:00,1.85705,1.85855,1.85702,1.85804,8973599977.0
2006-07-21 19:30:00,1.858,1.85901,1.85795,1.85836,8109070009.0
2006-07-21 20:00:00,1.85835,1.85901,1.85769,1.85786,6624049994.0
2006-07-21 20:30:00,1.85783,1.8588,1.85758,1.85865,9657500005.0
2006-07-21 21:00:00,1.85867,1.85907,1.85851,1.8588,5104299996.0
2006-07-21 21:30:00,1.85876,1.85915,1.85856,1.85865,3752770003.0
2006-07-21 22:00:00,1.85872,1.85885,1.858,1.85806,3405970002.0
2006-07-21 22:30:00,1.85807,1.85835,1.85773,1.85825,2418546997.0
2006-07-24 00:00:00,1.8591,1.8592,1.8589,1.859,542800000.0
2006-07-24 00:30:00,1.8591,1.8595,1.8588,1.8594,448400000.0
2006-07-24 01:00:00,1.8595,1.8596,1.8592,1.8593,401200000.0
2006-07-24 01:30:00,1.8592,1.8592,1.8588,1.859,377600000.0
2006-07-24 02:00:00,1.8586,1.8586,1.85671,1.85688,1929899996.0
2006-07-24 02:30:00,1.85678,1.85688,1.8544,1.85463,1486199990.0
2006-07-24 03:00:00,1.85467,1.85513,1.85255,1.85319,1506499999.0
2006-07-24 03:30:00,1.85341,1.85404,1.85322,1.85378,1455700003.0
2006-07-24 04:00:00,1.85375,1.85454,1.85365,1.85395,1841049987.0
2006-07-24 04:30:00,1.85392,1.85459,1.85387,1.85429,1280200002.0
2006-07-24 05:00:00,1.8543,1.85446,1.85395,1.85415,1354100003.0
2006-07-24 05:30:00,1.85415,1.85436,1.8538,1.8539,1304000003.0
2006-07-24 06:00:00,1.85395,1.85433,1.85385,1.85421,1289650002.0
2006-07-24 06:30:00,1.8541,1.85443,1.85396,1.85422,1241419995.0
2006-07-24 07:00:00,1.85433,1.85433,1.85379,1.85405,1518000004.0
2006-07-24 07:30:00,1.85401,1.85401,1.85027,1.85264,1670499995.0
2006-07-24 08:00:00,1.85249,1.85261,1.85137,1.85196,1735646989.0
2006-07-24 08:30:00,1.85189,1.85243,1.85127,1.85147,1923099989.0
2006-07-24 09:00:00,1.8516,1.85214,1.84813,1.84894,1647699996.0
2006-07-24 09:30:00,1.84889,1.84925,1.848,1.84895,1747949992.0
2006-07-24 10:00:00,1.84897,1.8505,1.8488,1.85036,1842150009.0
2006-07-24 10:30:00,1.85041,1.85159,1.85006,1.85153,1954420002.0
2006-07-24 11:00:00,1.85157,1.85374,1.85042,1.85372,2095800011.0
2006-07-24 11:30:00,1.85378,1.85392,1.85151,1.8525,2237499999.0
2006-07-24 12:00:00,1.85245,1.85305,1.85159,1.85161,1709499997.0
2006-07-24 12:30:00,1.85156,1.85215,1.85131,1.85215,1927900000.0
2006-07-24 13:00:00,1.85222,1.85346,1.8521,1.85331,1965500000.0
2006-07-24 13:30:00,1.85326,1.8533,1.85218,1.85227,1955799988.0
2006-07-24 14:00:00,1.85236,1.85495,1.85226,1.85424,2150550003.0
2006-07-24 14:30:00,1.85425,1.85454,1.85344,1.85367,1813300005.0
2006-07-24 15:00:00,1.85363,1.85376,1.85179,1.85263,1901250002.0
2006-07-24 15:30:00,1.85262,1.85338,1.85213,1.85272,1988299995.0
2006-07-24 16:00:00,1.85272,1.85273,1.85112,1.85135,2047100005.0
2006-07-24 16:30:00,1.85121,1.85146,1.84932,1.84998,2030099993.0
2006-07-24 17:00:00,1.84994,1.85025,1.84851,1.84927,1980099999.0
2006-07-24 17:30:00,1.84921,1.84949,1.84856,1.84881,1841699995.0
2006-07-24 18:00:00,1.84887,1.84955,1.84832,1.84935,22619136987.0
2006-07-24 18:30:00,1.84935,1.84977,1.84923,1.84947,10315249996.0
2006-07-24 19:00:00,1.84953,1.84968,1.8489,1.84895,8930500018.0
2006-07-24 19:30:00,1.84898,1.84941,1.84843,1.84918,7777320002.0
2006-07-24 20:00:00,1.84915,1.84926,1.84839,1.84915,6370399996.0
2006-07-24 20:30:00,1.84915,1.85034,1.84902,1.84957,9524719992.0
2006-07-24 21:00:00,1.84966,1.8501,1.84952,1.85,4809220009.0
2006-07-24 21:30:00,1.84998,1.85051,1.84983,1.85023,3877246991.0
2006-07-24 22:00:00,1.85029,1.85048,1.84986,1.8501,3578499991.0
2006-07-24 22:30:00,1.85009,1.8509,1.84985,1.85085,2423000002.0
2006-07-24 23:00:00,1.8508,1.85188,1.85065,1.85125,2226899997.0
2006-07-24 23:30:00,1.85123,1.85128,1.85045,1.85065,1138349996.0
2006-07-25 00:00:00,1.85062,1.85114,1.85035,1.8505,1277499999.0
2006-07-25 00:30:00,1.8505,1.85059,1.84898,1.84908,1348000002.0
2006-07-25 01:00:00,1.8491,1.84958,1.84856,1.8486,1718899992.0
2006-07-25 01:30:00,1.84859,1.84906,1.84847,1.84897,1417900001.0
2006-07-25 02:00:00,1.849,1.84954,1.84511,1.84537,1812469998.0
2006-07-25 02:30:00,1.84527,1.84591,1.8446,1.84556,1557350003.0
2006-07-25 03:00:00,1.84562,1.84611,1.84427,1.84448,1550799991.0
2006-07-25 03:30:00,1.84439,1.84598,1.84439,1.84593,1530699996.0
2006-07-25 04:00:00,1.84584,1.84584,1.84462,1.84487,1514249999.0
2006-07-25 04:30:00,1.84487,1.84563,1.84479,1.84556,1422800002.0
2006-07-25 05:00:00,1.8456,1.84602,1.84551,1.84585,1174799993.0
2006-07-25 05:30:00,1.84585,1.8462,1.8456,1.846,1595019995.0
2006-07-25 06:00:00,1.8461,1.84785,1.84602,1.84785,1507500001.0
2006-07-25 06:30:00,1.84784,1.84863,1.84692,1.84737,1585570001.0
2006-07-25 07:00:00,1.84758,1.85044,1.84757,1.85035,1628099995.0
2006-07-25 07:30:00,1.85027,1.85141,1.84964,1.85123,1669699999.0
2006-07-25 08:00:00,1.85115,1.85324,1.85079,1.85249,2120199999.0
2006-07-25 08:30:00,1.85261,1.8533,1.85138,1.85138,1588500004.0
2006-07-25 09:00:00,1.85128,1.85145,1.8499,1.85038,1796149994.0
2006-07-25 09:30:00,1.85033,1.85052,1.84886,1.8499,2109600001.0
2006-07-25 10:00:00,1.84994,1.85121,1.84898,1.84906,1791450004.0
2006-07-25 10:30:00,1.84904,1.85002,1.84827,1.84998,2007500008.0
2006-07-25 11:00:00,1.85003,1.85066,1.84942,1.8505,1910646985.0
2006-07-25 11:30:00,1.85045,1.85082,1.85021,1.8508,2032199998.0
2006-07-25 12:00:00,1.8508,1.8516,1.85069,1.8508,1634600000.0
2006-07-25 12:30:00,1.85076,1.85149,1.8504,1.85085,2000446993.0
2006-07-25 13:00:00,1.85093,1.85126,1.85033,1.85052,2089700001.0
2006-07-25 13:30:00,1.85047,1.85061,1.8494,1.84942,2092499996.0
2006-07-25 14:00:00,1.8495,1.84991,1.84893,1.8497,1824070001.0
2006-07-25 14:30:00,1.8498,1.85109,1.84965,1.85079,1956300004.0
2006-07-25 15:00:00,1.85076,1.85097,1.84965,1.8506,2025150000.0
2006-07-25 15:30:00,1.85064,1.85242,1.85028,1.85208,1903700002.0
2006-07-25 16:00:00,1.85055,1.85074,1.84544,1.84618,1982500000.0
2006-07-25 16:30:00,1.84604,1.84688,1.84527,1.84688,2123399999.0
2006-07-25 17:00:00,1.84681,1.84705,1.83997,1.84137,1845500003.0
2006-07-25 17:30:00,1.84138,1.84155,1.83992,1.84017,1948899999.0
2006-07-25 18:00:00,1.84019,1.84038,1.83837,1.83983,22252369984.0
2006-07-25 18:30:00,1.83988,1.84085,1.83975,1.8403,10491650005.0
2006-07-25 19:00:00,1.84039,1.84072,1.84003,1.84049,9661400002.0
2006-07-25 19:30:00,1.84045,1.84058,1.83872,1.83903,8017949997.0
2006-07-25 20:00:00,1.83901,1.83947,1.83887,1.8393,6567499993.0
2006-07-25 20:30:00,1.83931,1.84001,1.83931,1.8399,9506199987.0
2006-07-25 21:00:00,1.83991,1.8402,1.8395,1.8398,5420749970.0
2006-07-25 21:30:00,1.83987,1.84006,1.83915,1.83915,3621390005.0
2006-07-25 22:00:00,1.83919,1.83936,1.83898,1.83936,3611699999.0
2006-07-25 22:30:00,1.83944,1.83957,1.83885,1.83905,2537199986.0
2006-07-25 23:00:00,1.839,1.84004,1.83857,1.83959,1979300001.0
2006-07-25 23:30:00,1.83957,1.83989,1.83936,1.83955,1037900001.0
2006-07-26 00:00:00,1.83979,1.84033,1.83961,1.84012,1147400002.0
2006-07-26 00:30:00,1.8401,1.84058,1.83995,1.8405,1324449999.0
2006-07-26 01:00:00,1.84046,1.84078,1.84015,1.84025,1552499994.0
2006-07-26 01:30:00,1.84028,1.84112,1.84017,1.8406,1335800000.0
2006-07-26 02:00:00,1.84063,1.84095,1.83984,1.84018,1573599995.0
2006-07-26 02:30:00,1.84008,1.84078,1.84005,1.84005,1675600009.0
2006-07-26 03:00:00,1.84012,1.84042,1.83992,1.84037,1520699982.0
2006-07-26 03:30:00,1.84035,1.84134,1.84035,1.84108,1672600003.0
2006-07-26 04:00:00,1.84098,1.8413,1.84092,1.84115,1757099991.0
2006-07-26 04:30:00,1.84108,1.84145,1.84094,1.84113,1493999996.0
2006-07-26 05:00:00,1.84115,1.84121,1.8409,1.84102,1208300001.0
2006-07-26 05:30:00,1.84102,1.84117,1.84075,1.8411,1390400006.0
2006-07-26 06:00:00,1.84115,1.84124,1.84063,1.84107,1459399998.0
2006-07-26 06:30:00,1.841,1.84156,1.84095,1.8413,1116599998.0
2006-07-26 07:00:00,1.84145,1.84224,1.84117,1.84193,1985800003.0
2006-07-26 07:30:00,1.84202,1.84211,1.84068,1.84081,1393249998.0
2006-07-26 08:00:00,1.84072,1.841,1.83926,1.84064,2151700011.0
2006-07-26 08:30:00,1.8406,1.84174,1.84032,1.84125,1937199998.0
2006-07-26 09:00:00,1.8412,1.84216,1.84043,1.8409,2111350003.0
2006-07-26 09:30:00,1.84086,1.84122,1.839,1.83924,1904799995.0
2006-07-26 10:00:00,1.83905,1.84106,1.83904,1.84058,2062699997.0
2006-07-26 10:30:00,1.84056,1.84081,1.83953,1.83975,2082719999.0
2006-07-26 11:00:00,1.8398,1.8409,1.83951,1.83995,1966250001.0
2006-07-26 11:30:00,1.83992,1.84082,1.83966,1.84008,2251019994.0
2006-07-26 12:00:00,1.84013,1.84067,1.83957,1.8398,1826099999.0
2006-07-26 12:30:00,1.83983,1.84053,1.8396,1.84048,1925200000.0
2006-07-26 13:00:00,1.84053,1.84066,1.84022,1.8406,1848099999.0
2006-07-26 13:30:00,1.84059,1.84106,1.83934,1.83988,1872769995.0
2006-07-26 14:00:00,1.83991,1.84054,1.83972,1.84047,1898500003.0
2006-07-26 14:30:00,1.84049,1.84347,1.84032,1.8425,1833400002.0
2006-07-26 15:00:00,1.84249,1.84383,1.84187,1.8425,2040550006.0
2006-07-26 15:30:00,1.8425,1.84362,1.84244,1.84353,2147000000.0
2006-07-26 16:00:00,1.84372,1.84663,1.84292,1.84656,1763100009.0
2006-07-26 16:30:00,1.84662,1.84718,1.84575,1.84673,2044700005.0
2006-07-26 17:00:00,1.84665,1.84693,1.84549,1.84549,1824149998.0
2006-07-26 17:30:00,1.84542,1.84711,1.84539,1.847,2045250001.0
2006-07-26 18:00:00,1.8471,1.84851,1.84683,1.84823,22695019979.0
2006-07-26 18:30:00,1.84827,1.85055,1.848,1.84997,10498499984.0
2006-07-26 19:00:00,1.85,1.8502,1.84922,1.8493,9716349993.0
2006-07-26 19:30:00,1.84929,1.85075,1.8491,1.8502,7703199999.0
2006-07-26 20:00:00,1.8502,1.85494,1.8502,1.85322,6575999996.0
2006-07-26 20:30:00,1.85317,1.85466,1.85288,1.85327,9663499997.0
2006-07-26 21:00:00,1.85325,1.85342,1.85183,1.85222,4727369998.0
2006-07-26 21:30:00,1.85215,1.85397,1.85209,1.85311,4319500001.0
2006-07-26 22:00:00,1.85315,1.854,1.85312,1.85388,3416950000.0
2006-07-26 22:30:00,1.85392,1.85447,1.85365,1.85386,2293599988.0
2006-07-26 23:00:00,1.8538,1.85483,1.8536,1.85411,2174299989.0
2006-07-26 23:30:00,1.85396,1.85445,1.85328,1.85373,1353600001.0
2006-07-27 00:00:00,1.85367,1.8543,1.85337,1.8543,1084900002.0
2006-07-27 00:30:00,1.85435,1.85455,1.85382,1.8539,1604599998.0
2006-07-27 01:00:00,1.8539,1.85418,1.8534,1.8541,1501999995.0
2006-07-27 01:30:00,1.85415,1.85445,1.85315,1.85344,1419899999.0
2006-07-27 02:00:00,1.85344,1.8541,1.85312,1.8541,1711969997.0
2006-07-27 02:30:00,1.85398,1.85481,1.85395,1.85407,1649570001.0
2006-07-27 03:00:00,1.8541,1.85419,1.85333,1.85341,1340600003.0
2006-07-27 03:30:00,1.85356,1.8538,1.85335,1.85369,1466099999.0
2006-07-27 04:00:00,1.85365,1.85373,1.85329,1.85365,1634099999.0
2006-07-27 04:30:00,1.85362,1.85373,1.85287,1.85287,1013799999.0
2006-07-27 05:00:00,1.85282,1.85356,1.85248,1.8535,1192699999.0
2006-07-27 05:30:00,1.8535,1.85364,1.85315,1.8535,1302050000.0
2006-07-27 06:00:00,1.85355,1.85459,1.85334,1.8544,1639199997.0
2006-07-27 06:30:00,1.85429,1.85473,1.85392,1.85437,1539799998.0
2006-07-27 07:00:00,1.85455,1.85495,1.85395,1.85429,1522669995.0
2006-07-27 07:30:00,1.85432,1.85738,1.85424,1.85719,1434539996.0
2006-07-27 08:00:00,1.85722,1.85743,1.85546,1.85576,1551800007.0
2006-07-27 08:30:00,1.85575,1.85726,1.85547,1.85713,1797650001.0
2006-07-27 09:00:00,1.85727,1.85883,1.85697,1.85796,1902500001.0
2006-07-27 09:30:00,1.85789,1.85899,1.85789,1.85867,1728399999.0
2006-07-27 10:00:00,1.85865,1.85961,1.85844,1.85951,1935650004.0
2006-07-27 10:30:00,1.85946,1.86069,1.85925,1.85973,2026900000.0
2006-07-27 11:00:00,1.85991,1.86191,1.85887,1.86128,2062399997.0
2006-07-27 11:30:00,1.86119,1.86139,1.85996,1.8607,2446199997.0
2006-07-27 12:00:00,1.86073,1.86229,1.86038,1.86207,1939770000.0
2006-07-27 12:30:00,1.86201,1.86361,1.86193,1.86281,2223899999.0
2006-07-27 13:00:00,1.86307,1.86309,1.86231,1.86232,1875400003.0
2006-07-27 13:30:00,1.86229,1.8629,1.86182,1.86182,2112199987.0
2006-07-27 14:00:00,1.86171,1.86178,1.85857,1.85857,1937346996.0
2006-07-27 14:30:00,1.85693,1.86169,1.85567,1.86115,2102599993.0
2006-07-27 15:00:00,1.86117,1.86731,1.8611,1.86664,2072999998.0
2006-07-27 15:30:00,1.8667,1.86729,1.86431,1.86441,2173570000.0
2006-07-27 16:00:00,1.86374,1.86638,1.86289,1.8641,2245600004.0
2006-07-27 16:30:00,1.86407,1.86446,1.86292,1.86419,2060090001.0
2006-07-27 17:00:00,1.86412,1.86415,1.86147,1.86185,2043099993.0
2006-07-27 17:30:00,1.86168,1.86319,1.86168,1.86222,1667399995.0
2006-07-27 18:00:00,1.86235,1.86351,1.86227,1.86322,22307736956.0
2006-07-27 18:30:00,1.86322,1.86327,1.86159,1.86193,11060799997.0
2006-07-27 19:00:00,1.86191,1.862,1.85972,1.8605,9740190000.0
2006-07-27 19:30:00,1.86055,1.86214,1.85981,1.85985,7835499998.0
2006-07-27 20:00:00,1.85976,1.85982,1.85542,1.85575,6517750006.0
2006-07-27 20:30:00,1.8558,1.85696,1.85489,1.85693,9171350013.0
2006-07-27 21:00:00,1.857,1.85734,1.85681,1.85728,4891066980.0
2006-07-27 21:30:00,1.8574,1.858,1.85715,1.85715,3844150004.0
2006-07-27 22:00:00,1.85722,1.85793,1.85652,1.85772,3509899994.0
2006-07-27 22:30:00,1.85773,1.85836,1.85695,1.857,2160250000.0
2006-07-27 23:00:00,1.85695,1.85775,1.8568,1.85751,2111299993.0
2006-07-27 23:30:00,1.85752,1.85786,1.85735,1.85783,1038300000.0
2006-07-28 00:00:00,1.85783,1.85821,1.85752,1.85821,1062899992.0
2006-07-28 00:30:00,1.85825,1.85827,1.85731,1.85744,1368149996.0
2006-07-28 01:00:00,1.85745,1.85753,1.85683,1.85689,1351900007.0
2006-07-28 01:30:00,1.85698,1.85698,1.85511,1.8562,1372199998.0
2006-07-28 02:00:00,1.85621,1.85659,1.85608,1.85655,1518999999.0
2006-07-28 02:30:00,1.85648,1.85651,1.85507,1.85518,1596699995.0
2006-07-28 03:00:00,1.8553,1.85559,1.85433,1.85504,1482250003.0
2006-07-28 03:30:00,1.8552,1.85593,1.85481,1.85508,1734069989.0
2006-07-28 04:00:00,1.855,1.85638,1.85487,1.85596,1679900000.0
2006-07-28 04:30:00,1.85573,1.85643,1.85535,1.85642,1116149997.0
2006-07-28 05:00:00,1.85643,1.8567,1.8561,1.85658,1304599995.0
2006-07-28 05:30:00,1.85664,1.85824,1.85655,1.85781,1538149999.0
2006-07-28 06:00:00,1.85788,1.85807,1.85751,1.85763,1466399992.0
2006-07-28 06:30:00,1.85768,1.85816,1.85712,1.8574,1178750003.0
2006-07-28 07:00:00,1.85754,1.85831,1.85716,1.85726,1737769995.0
2006-07-28 07:30:00,1.85717,1.85837,1.85687,1.8583,1905699996.0
2006-07-28 08:00:00,1.85824,1.85916,1.858,1.85819,2148399996.0
2006-07-28 08:30:00,1.85835,1.85949,1.85794,1.85869,1745899998.0
2006-07-28 09:00:00,1.85861,1.86021,1.8581,1.85845,1770949997.0
2006-07-28 09:30:00,1.85833,1.8594,1.85815,1.85937,1567350001.0
2006-07-28 10:00:00,1.85946,1.85962,1.85728,1.85802,1788800001.0
2006-07-28 10:30:00,1.85808,1.8589,1.85771,1.85861,1970600000.0
2006-07-28 11:00:00,1.85859,1.86066,1.85855,1.85957,2023949993.0
2006-07-28 11:30:00,1.85955,1.86168,1.85953,1.86087,2348300006.0
2006-07-28 12:00:00,1.86083,1.86087,1.859,1.85915,1911349997.0
2006-07-28 12:30:00,1.8592,1.85938,1.85706,1.85708,1936599995.0
2006-07-28 13:00:00,1.85709,1.85715,1.85655,1.8569,1849900007.0
2006-07-28 13:30:00,1.85691,1.85701,1.85509,1.85538,1976350000.0
2006-07-28 14:00:00,1.85532,1.85572,1.85004,1.8514,1963549997.0
2006-07-28 14:30:00,1.85435,1.86525,1.85273,1.86399,1942769997.0
2006-07-28 15:00:00,1.86401,1.86632,1.86366,1.86467,2159899994.0
2006-07-28 15:30:00,1.86467,1.86546,1.86346,1.86364,2064599992.0
2006-07-28 16:00:00,1.86362,1.86601,1.86359,1.86481,2247649998.0
2006-07-28 16:30:00,1.8647,1.86584,1.86426,1.86537,2076600005.0
2006-07-28 17:00:00,1.86519,1.86569,1.86424,1.8654,1953599998.0
2006-07-28 17:30:00,1.86527,1.8658,1.86335,1.8642,1855150000.0
2006-07-28 18:00:00,1.86423,1.86494,1.86391,1.86408,22055220016.0
2006-07-28 18:30:00,1.86406,1.86486,1.86299,1.86389,10238263993.0
2006-07-28 19:00:00,1.86393,1.86448,1.8636,1.86402,8998546972.0
2006-07-28 19:30:00,1.86395,1.86521,1.86372,1.8646,7723570007.0
2006-07-28 20:00:00,1.86455,1.86476,1.86392,1.86418,6468517007.0
2006-07-28 20:30:00,1.86422,1.86435,1.86344,1.8638,9467447003.0
2006-07-28 21:00:00,1.86377,1.86401,1.86317,1.86401,4892070004.0
2006-07-28 21:30:00,1.86398,1.86405,1.86235,1.86259,4047500003.0
2006-07-28 22:00:00,1.86263,1.86313,1.86205,1.863,3206569991.0
2006-07-28 22:30:00,1.86304,1.86347,1.86243,1.8633,2416350002.0
2006-07-31 00:00:00,1.8625,1.8626,1.862,1.8623,897600000.0
2006-07-31 00:30:00,1.8622,1.8622,1.8619,1.8621,693600000.0
2006-07-31 01:00:00,1.8622,1.8624,1.8621,1.8622,1020000000.0
2006-07-31 01:30:00,1.8623,1.8643,1.8622,1.8642,897600000.0
2006-07-31 02:00:00,1.86405,1.86409,1.86278,1.86394,1709399998.0
2006-07-31 02:30:00,1.86381,1.86381,1.86196,1.86268,1535099999.0
2006-07-31 03:00:00,1.86275,1.86292,1.86158,1.8621,1560649998.0
2006-07-31 03:30:00,1.86226,1.86234,1.86156,1.86181,1643500009.0
2006-07-31 04:00:00,1.86179,1.86263,1.8617,1.86225,1546350005.0
2006-07-31 04:30:00,1.86222,1.86352,1.86169,1.86339,1276399997.0
2006-07-31 05:00:00,1.86347,1.86455,1.86328,1.86455,1591799997.0
2006-07-31 05:30:00,1.86465,1.86559,1.86465,1.86558,1639799997.0
2006-07-31 06:00:00,1.86558,1.86561,1.86475,1.86529,1538099998.0
2006-07-31 06:30:00,1.86519,1.86519,1.86465,1.86485,1307000000.0
2006-07-31 07:00:00,1.86503,1.86535,1.8648,1.8651,1740050001.0
2006-07-31 07:30:00,1.86508,1.86508,1.864,1.86406,1860599996.0
2006-07-31 08:00:00,1.86403,1.86457,1.86357,1.86365,1760600001.0
2006-07-31 08:30:00,1.86372,1.86379,1.86256,1.86308,1908699992.0
2006-07-31 09:00:00,1.8631,1.86401,1.86294,1.86357,1851099997.0
2006-07-31 09:30:00,1.86347,1.86413,1.86239,1.86394,1798299993.0
2006-07-31 10:00:00,1.86385,1.86565,1.8638,1.8654,1625969999.0
2006-07-31 10:30:00,1.8655,1.86597,1.86408,1.86575,2085800002.0
2006-07-31 11:00:00,1.86571,1.86675,1.86463,1.86536,2154699997.0
2006-07-31 11:30:00,1.86527,1.86575,1.86456,1.86501,2162000001.0
2006-07-31 12:00:00,1.86509,1.86552,1.8632,1.86345,2074999996.0
2006-07-31 12:30:00,1.86355,1.86419,1.8631,1.86419,2023199989.0
2006-07-31 13:00:00,1.86412,1.86591,1.86397,1.86439,1941899993.0
2006-07-31 13:30:00,1.86438,1.86734,1.86433,1.86568,2146399996.0
2006-07-31 14:00:00,1.8657,1.86624,1.86466,1.86602,2041099995.0
2006-07-31 14:30:00,1.86622,1.86768,1.865,1.86768,1903599988.0
2006-07-31 15:00:00,1.86794,1.86857,1.86631,1.8664,2122100004.0
2006-07-31 15:30:00,1.86644,1.86736,1.86563,1.8657,1982599993.0
2006-07-31 16:00:00,1.8652,1.86616,1.86406,1.86518,1864799999.0
2006-07-31 16:30:00,1.865,1.8669,1.86456,1.86677,2044900001.0
2006-07-31 17:00:00,1.86673,1.86823,1.86545,1.86796,1934399995.0
2006-07-31 17:30:00,1.86783,1.86819,1.8668,1.86802,1681850004.0
2006-07-31 18:00:00,1.86808,1.86829,1.86764,1.86812,22615140009.0
2006-07-31 18:30:00,1.86806,1.86831,1.86727,1.86799,10615266976.0
2006-07-31 19:00:00,1.86793,1.86858,1.86757,1.86835,9886299976.0
2006-07-31 19:30:00,1.86832,1.86874,1.86767,1.86777,8344399992.0
2006-07-31 20:00:00,1.86777,1.86803,1.86694,1.86706,6161200000.0
2006-07-31 20:30:00,1.86707,1.86841,1.86706,1.86742,9338870002.0
2006-07-31 21:00:00,1.86741,1.86818,1.86737,1.8679,5043900004.0
2006-07-31 21:30:00,1.86791,1.86793,1.8676,1.86765,4015266990.0
2006-07-31 22:00:00,1.8677,1.86813,1.86748,1.86799,3458849996.0
2006-07-31 22:30:00,1.86801,1.8681,1.86715,1.8672,2350300002.0
2006-07-31 23:00:00,1.86715,1.86775,1.867,1.86747,1994749998.0
2006-07-31 23:30:00,1.86747,1.8677,1.86712,1.8673,931800006.0
2006-08-01 00:00:00,1.86768,1.86774,1.86674,1.86712,1016100000.0
2006-08-01 00:30:00,1.86715,1.86759,1.86625,1.86754,1740769986.0
2006-08-01 01:00:00,1.86756,1.8677,1.86726,1.86755,1370100007.0
2006-08-01 01:30:00,1.86763,1.86794,1.86712,1.86735,1454150005.0
2006-08-01 02:00:00,1.8674,1.86792,1.86687,1.86715,1615899995.0
2006-08-01 02:30:00,1.86709,1.86712,1.86625,1.86645,1454800003.0
2006-08-01 03:00:00,1.8665,1.86788,1.86649,1.86706,1519899987.0
2006-08-01 03:30:00,1.86708,1.86714,1.8639,1.86423,1493969998.0
2006-08-01 04:00:00,1.8643,1.86567,1.8643,1.86556,1413620006.0
2006-08-01 04:30:00,1.86559,1.86624,1.8653,1.86572,1268900005.0
2006-08-01 05:00:00,1.8658,1.86583,1.86513,1.8652,1247150002.0
2006-08-01 05:30:00,1.86517,1.86528,1.86435,1.8644,1543449997.0
2006-08-01 06:00:00,1.86443,1.86491,1.86426,1.86485,1662146987.0
2006-08-01 06:30:00,1.8648,1.86485,1.86338,1.86338,1394999999.0
2006-08-01 07:00:00,1.86352,1.86435,1.86252,1.8637,1781499997.0
2006-08-01 07:30:00,1.86365,1.86386,1.86264,1.86386,1449170000.0
2006-08-01 08:00:00,1.86394,1.8647,1.86355,1.86455,1917999996.0
2006-08-01 08:30:00,1.8645,1.86489,1.86265,1.86422,2091000003.0
2006-08-01 09:00:00,1.86419,1.86525,1.86419,1.86463,1718100002.0
2006-08-01 09:30:00,1.86463,1.86603,1.86463,1.86558,1788299989.0
2006-08-01 10:00:00,1.86551,1.86607,1.8653,1.8656,1706650003.0
2006-08-01 10:30:00,1.86532,1.86796,1.86496,1.86621,2000339995.0
2006-08-01 11:00:00,1.86621,1.86655,1.86548,1.86575,1883600004.0
2006-08-01 11:30:00,1.86568,1.86611,1.86487,1.86557,2221699998.0
2006-08-01 12:00:00,1.86556,1.86651,1.8655,1.866,1908799998.0
2006-08-01 12:30:00,1.86599,1.86741,1.86599,1.86735,2085569995.0
2006-08-01 13:00:00,1.86737,1.86781,1.86676,1.86768,1984520002.0
2006-08-01 13:30:00,1.86769,1.86783,1.86679,1.86702,1893399995.0
2006-08-01 14:00:00,1.86707,1.86755,1.86477,1.86488,1885999996.0
2006-08-01 14:30:00,1.86443,1.86838,1.8634,1.86453,2054099996.0
2006-08-01 15:00:00,1.86465,1.86628,1.86412,1.8662,1715250001.0
2006-08-01 15:30:00,1.86645,1.86844,1.86627,1.8676,2017249999.0
2006-08-01 16:00:00,1.86603,1.86761,1.86376,1.86508,1972600004.0
2006-08-01 16:30:00,1.86514,1.86732,1.86514,1.86732,1885400000.0
2006-08-01 17:00:00,1.86732,1.86991,1.86659,1.86871,2162899989.0
2006-08-01 17:30:00,1.86881,1.87088,1.86847,1.87085,1954969994.0
2006-08-01 18:00:00,1.87078,1.87516,1.87058,1.87364,22181883969.0
2006-08-01 18:30:00,1.87356,1.87531,1.87332,1.87509,10684700004.0
2006-08-01 19:00:00,1.87505,1.87567,1.87478,1.87494,9100170000.0
2006-08-01 19:30:00,1.87494,1.87501,1.8743,1.87448,7877146988.0
2006-08-01 20:00:00,1.87445,1.8761,1.87432,1.8761,7042900005.0
2006-08-01 20:30:00,1.87613,1.87623,1.87538,1.8757,9616249999.0
2006-08-01 21:00:00,1.87564,1.8761,1.87543,1.87574,5263449983.0
2006-08-01 21:30:00,1.87581,1.87618,1.8756,1.87574,4056449986.0
2006-08-01 22:00:00,1.87577,1.87618,1.87558,1.8761,3174649997.0
2006-08-01 22:30:00,1.87608,1.87619,1.87577,1.87605,2718100009.0
2006-08-01 23:00:00,1.876,1.87639,1.87557,1.87621,2041100003.0
2006-08-01 23:30:00,1.8762,1.8763,1.87553,1.87585,1113899997.0
2006-08-02 00:00:00,1.87582,1.87585,1.87522,1.8754,1145570003.0
2006-08-02 00:30:00,1.87546,1.87571,1.87532,1.8754,1237599994.0
2006-08-02 01:00:00,1.87538,1.87568,1.8752,1.8753,1522146988.0
2006-08-02 01:30:00,1.87535,1.87682,1.87525,1.87643,1585449996.0
2006-08-02 02:00:00,1.87651,1.87711,1.87618,1.87711,1642300000.0
2006-08-02 02:30:00,1.87716,1.87742,1.87672,1.87672,1734599993.0
2006-08-02 03:00:00,1.8767,1.87696,1.87608,1.87674,1259600006.0
2006-08-02 03:30:00,1.87679,1.87708,1.87663,1.87708,1348900006.0
2006-08-02 04:00:00,1.87701,1.87701,1.87635,1.87669,1488099990.0
2006-08-02 04:30:00,1.87674,1.87802,1.87674,1.87753,1498200003.0
2006-08-02 05:00:00,1.87756,1.87851,1.87754,1.87835,1644500002.0
2006-08-02 05:30:00,1.87834,1.87837,1.87736,1.87755,1642400000.0
2006-08-02 06:00:00,1.87753,1.87765,1.87636,1.87666,1855346986.0
2006-08-02 06:30:00,1.87661,1.87668,1.87586,1.87604,1666949996.0
2006-08-02 07:00:00,1.87609,1.87657,1.87587,1.87652,1684799993.0
2006-08-02 07:30:00,1.8765,1.87697,1.87608,1.87635,1590200000.0
2006-08-02 08:00:00,1.87632,1.87693,1.87623,1.8764,1922999997.0
2006-08-02 08:30:00,1.87627,1.87663,1.87451,1.87521,1636799994.0
2006-08-02 09:00:00,1.87524,1.87621,1.8748,1.87577,1998500000.0
2006-08-02 09:30:00,1.87564,1.87673,1.87562,1.8758,1825899997.0
2006-08-02 10:00:00,1.87573,1.87618,1.87546,1.87593,1752670006.0
2006-08-02 10:30:00,1.87598,1.87628,1.87446,1.87532,1795100000.0
2006-08-02 11:00:00,1.87537,1.87537,1.87305,1.87392,1895099999.0
2006-08-02 11:30:00,1.87384,1.87498,1.87359,1.87433,2250250005.0
2006-08-02 12:00:00,1.87429,1.87495,1.8742,1.8745,1981799999.0
2006-08-02 12:30:00,1.87458,1.87617,1.87436,1.87488,2064099999.0
2006-08-02 13:00:00,1.8749,1.87498,1.87457,1.8749,1876799997.0
2006-08-02 13:30:00,1.87487,1.87629,1.87482,1.87581,2117999997.0
2006-08-02 14:00:00,1.87602,1.87751,1.87419,1.87441,2371699992.0
2006-08-02 14:30:00,1.87423,1.87648,1.87423,1.87637,2178399993.0
2006-08-02 15:00:00,1.87628,1.8777,1.87506,1.87721,1939949993.0
2006-08-02 15:30:00,1.87722,1.87752,1.87544,1.87578,1983000003.0
2006-08-02 16:00:00,1.8758,1.87727,1.87567,1.87692,1829899995.0
2006-08-02 16:30:00,1.87697,1.8793,1.87692,1.8784,1971099999.0
2006-08-02 17:00:00,1.87835,1.87836,1.8743,1.877,1945000003.0
2006-08-02 17:30:00,1.87678,1.87841,1.87678,1.87774,1507000000.0
2006-08-02 18:00:00,1.87779,1.87792,1.87544,1.87591,22035679965.0
2006-08-02 18:30:00,1.87593,1.87731,1.87575,1.87688,10339699999.0
2006-08-02 19:00:00,1.87687,1.87755,1.87657,1.87662,9543749989.0
2006-08-02 19:30:00,1.87662,1.87711,1.87623,1.87705,8364099969.0
2006-08-02 20:00:00,1.87701,1.8777,1.87675,1.8775,6600469980.0
2006-08-02 20:30:00,1.87748,1.87835,1.87737,1.87818,9773219983.0
2006-08-02 21:00:00,1.87815,1.87818,1.87768,1.87771,5389099993.0
2006-08-02 21:30:00,1.87778,1.87779,1.87571,1.87621,4079899999.0
2006-08-02 22:00:00,1.87626,1.8764,1.8754,1.87597,3515099984.0
2006-08-02 22:30:00,1.87592,1.87652,1.87572,1.87625,1956500002.0
2006-08-02 23:00:00,1.8762,1.87691,1.87605,1.8764,2273146993.0
2006-08-02 23:30:00,1.87641,1.87695,1.87562,1.87689,1544300001.0
2006-08-03 00:00:00,1.87688,1.87765,1.87672,1.87755,1396099994.0
2006-08-03 00:30:00,1.87755,1.87783,1.87695,1.8776,1345100000.0
2006-08-03 01:00:00,1.8776,1.87803,1.87757,1.87762,1410000002.0
2006-08-03 01:30:00,1.87761,1.87761,1.87692,1.87732,1407149998.0
2006-08-03 02:00:00,1.87731,1.87736,1.87482,1.87517,1605970005.0
2006-08-03 02:30:00,1.8752,1.87733,1.87416,1.87598,1824700004.0
2006-08-03 03:00:00,1.87599,1.87605,1.87363,1.87525,1646700006.0
2006-08-03 03:30:00,1.87528,1.87565,1.87464,1.87565,1601799990.0
2006-08-03 04:00:00,1.87555,1.87742,1.87543,1.87733,1932199992.0
2006-08-03 04:30:00,1.87731,1.87765,1.8761,1.8763,1559700003.0
2006-08-03 05:00:00,1.87645,1.87752,1.87559,1.8774,1310899996.0
2006-08-03 05:30:00,1.87743,1.87759,1.87557,1.87557,1722299990.0
2006-08-03 06:00:00,1.87553,1.87597,1.87458,1.87472,1538449993.0
2006-08-03 06:30:00,1.87466,1.87555,1.87458,1.87479,1491500007.0
2006-08-03 07:00:00,1.87492,1.87552,1.87483,1.87517,1891000000.0
2006-08-03 07:30:00,1.87519,1.87525,1.87415,1.8747,1703099995.0
2006-08-03 08:00:00,1.87459,1.87668,1.87419,1.87579,1909899990.0
2006-08-03 08:30:00,1.87575,1.87653,1.87517,1.87571,1712399998.0
2006-08-03 09:00:00,1.87557,1.87649,1.87508,1.8751,1689850002.0
2006-08-03 09:30:00,1.87488,1.87537,1.87403,1.87435,2062200001.0
2006-08-03 10:00:00,1.87427,1.87435,1.87262,1.87342,2047200004.0
2006-08-03 10:30:00,1.87318,1.87352,1.87143,1.87175,2043800008.0
2006-08-03 11:00:00,1.8717,1.87245,1.87146,1.8719,1992299998.0
2006-08-03 11:30:00,1.87181,1.87204,1.86989,1.87033,2356446996.0
2006-08-03 12:00:00,1.87034,1.87202,1.87024,1.87138,1911700008.0
2006-08-03 12:30:00,1.87128,1.87297,1.87125,1.87297,1740900004.0
2006-08-03 13:00:00,1.87545,1.88626,1.87517,1.88478,1847149996.0
2006-08-03 13:30:00,1.88484,1.88594,1.88431,1.88464,1936436986.0
2006-08-03 14:00:00,1.8846,1.88717,1.88445,1.88681,1787799998.0
2006-08-03 14:30:00,1.88727,1.8911,1.88608,1.8897,2123899997.0
2006-08-03 15:00:00,1.88954,1.89118,1.88801,1.88803,2294799999.0
2006-08-03 15:30:00,1.88804,1.88883,1.88554,1.88554,2095900003.0
2006-08-03 16:00:00,1.88732,1.88856,1.88603,1.88732,2321849997.0
2006-08-03 16:30:00,1.88756,1.89014,1.88724,1.8884,2200570001.0
2006-08-03 17:00:00,1.88803,1.88837,1.88525,1.88671,2190469996.0
2006-08-03 17:30:00,1.88661,1.88683,1.88392,1.88435,1865399992.0
2006-08-03 18:00:00,1.88443,1.88661,1.88426,1.88628,22746119978.0
2006-08-03 18:30:00,1.88629,1.88749,1.88629,1.88707,10745019986.0
2006-08-03 19:00:00,1.88702,1.88758,1.8867,1.88698,9424999986.0
2006-08-03 19:30:00,1.88695,1.88754,1.88615,1.88731,8014819992.0
2006-08-03 20:00:00,1.88731,1.88882,1.8873,1.8887,6313819988.0
2006-08-03 20:30:00,1.88869,1.88959,1.8885,1.8885,9477999988.0
2006-08-03 21:00:00,1.8884,1.88933,1.88832,1.8886,4818299994.0
2006-08-03 21:30:00,1.88857,1.88858,1.88786,1.88825,3852999999.0
2006-08-03 22:00:00,1.8883,1.88835,1.88668,1.8868,3436046987.0
2006-08-03 22:30:00,1.88683,1.88819,1.88675,1.88735,2289199990.0
2006-08-03 23:00:00,1.88715,1.88759,1.88675,1.88708,2214199998.0
2006-08-03 23:30:00,1.88708,1.88761,1.8869,1.88743,1372000003.0
2006-08-04 00:00:00,1.88748,1.88807,1.88711,1.88748,1334570005.0
2006-08-04 00:30:00,1.88741,1.88741,1.88655,1.88669,1526369988.0
2006-08-04 01:00:00,1.88666,1.88696,1.88573,1.88585,1584899991.0
2006-08-04 01:30:00,1.88593,1.88628,1.88546,1.88626,1658000001.0
2006-08-04 02:00:00,1.88628,1.88643,1.88568,1.88635,1703846989.0
2006-08-04 02:30:00,1.88637,1.8871,1.8861,1.88704,1556299998.0
2006-08-04 03:00:00,1.887,1.8876,1.88658,1.88691,1678500004.0
2006-08-04 03:30:00,1.88699,1.88842,1.8869,1.88808,1466649995.0
2006-08-04 04:00:00,1.88801,1.88803,1.88658,1.88687,1554570002.0
2006-08-04 04:30:00,1.88683,1.88708,1.88552,1.88598,1327799993.0
2006-08-04 05:00:00,1.886,1.8866,1.88588,1.8864,1284999995.0
2006-08-04 05:30:00,1.8864,1.88651,1.8858,1.88582,1564199995.0
2006-08-04 06:00:00,1.88583,1.88607,1.88548,1.88569,1847349996.0
2006-08-04 06:30:00,1.88557,1.88561,1.88515,1.88543,1122050002.0
2006-08-04 07:00:00,1.8856,1.88578,1.88537,1.88569,1480799989.0
2006-08-04 07:30:00,1.88568,1.88749,1.8856,1.8874,1660700003.0
2006-08-04 08:00:00,1.88734,1.88734,1.88583,1.88622,1741750000.0
2006-08-04 08:30:00,1.88624,1.88721,1.88573,1.88717,1734949997.0
2006-08-04 09:00:00,1.887,1.88808,1.88588,1.88776,1737849998.0
2006-08-04 09:30:00,1.8877,1.88948,1.88743,1.88778,1827899997.0
2006-08-04 10:00:00,1.88768,1.89136,1.88764,1.88949,1853170002.0
2006-08-04 10:30:00,1.88949,1.89242,1.88949,1.89155,2188249992.0
2006-08-04 11:00:00,1.89149,1.89192,1.88994,1.88998,2245269998.0
2006-08-04 11:30:00,1.88991,1.89156,1.8899,1.89093,2262869990.0
2006-08-04 12:00:00,1.89087,1.89216,1.8906,1.891,1925300001.0
2006-08-04 12:30:00,1.89101,1.89154,1.8898,1.89016,1936699986.0
2006-08-04 13:00:00,1.89014,1.89173,1.88962,1.89153,1931499999.0
2006-08-04 13:30:00,1.89151,1.89166,1.89063,1.8911,1906350001.0
2006-08-04 14:00:00,1.89112,1.89326,1.88531,1.88531,1873299995.0
2006-08-04 14:30:00,1.88498,1.90729,1.88498,1.90688,2114400005.0
2006-08-04 15:00:00,1.90687,1.90705,1.90496,1.90558,2020699996.0
2006-08-04 15:30:00,1.9055,1.90986,1.90444,1.90919,1912999996.0
2006-08-04 16:00:00,1.9094,1.91067,1.90816,1.90838,2008199997.0
2006-08-04 16:30:00,1.90834,1.91255,1.90834,1.91035,2284900004.0
2006-08-04 17:00:00,1.91025,1.91025,1.90738,1.9089,1901099995.0
2006-08-04 17:30:00,1.90877,1.90949,1.90804,1.90937,1916499998.0
2006-08-04 18:00:00,1.90939,1.91099,1.90924,1.90965,22616347006.0
2006-08-04 18:30:00,1.90965,1.91034,1.90884,1.90892,10520549994.0
2006-08-04 19:00:00,1.90891,1.90967,1.90797,1.90846,9609500004.0
2006-08-04 19:30:00,1.9085,1.90878,1.9081,1.90832,8328149983.0
2006-08-04 20:00:00,1.90829,1.90905,1.90822,1.9085,6897399992.0
2006-08-04 20:30:00,1.90857,1.9091,1.9084,1.90856,9611669989.0
2006-08-04 21:00:00,1.90845,1.90856,1.90811,1.90853,4872150003.0
2006-08-04 21:30:00,1.90845,1.90863,1.90791,1.90794,3797570007.0
2006-08-04 22:00:00,1.90798,1.90827,1.9073,1.90815,3207350001.0
2006-08-04 22:30:00,1.90817,1.90829,1.90715,1.90755,2348869997.0
2006-08-07 00:00:00,1.9073,1.9076,1.9069,1.9071,1612599978.0
2006-08-07 00:30:00,1.907,1.9072,1.9069,1.907,1172799984.0
2006-08-07 01:00:00,1.9071,1.9077,1.907,1.9076,1172799984.0
2006-08-07 01:30:00,1.9077,1.9085,1.9077,1.908,1539299979.0
2006-08-07 02:00:00,1.90783,1.90787,1.90603,1.90652,1707399999.0
2006-08-07 02:30:00,1.90647,1.90717,1.90637,1.90709,1744400001.0
2006-08-07 03:00:00,1.90707,1.90712,1.90637,1.9064,1012400002.0
2006-08-07 03:30:00,1.90643,1.90763,1.90615,1.90763,1494700005.0
2006-08-07 04:00:00,1.90757,1.90764,1.90698,1.90705,1851700001.0
2006-08-07 04:30:00,1.90705,1.90722,1.90622,1.90629,1188100001.0
2006-08-07 05:00:00,1.90625,1.90679,1.90599,1.9065,1501700002.0
2006-08-07 05:30:00,1.90651,1.9066,1.90592,1.906,1693646986.0
2006-08-07 06:00:00,1.90603,1.90614,1.90553,1.90567,1496600004.0
2006-08-07 06:30:00,1.9056,1.90616,1.90558,1.906,1443469996.0
2006-08-07 07:00:00,1.90619,1.90651,1.9055,1.906,1495249996.0
2006-08-07 07:30:00,1.90604,1.90633,1.90581,1.90608,1686000000.0
2006-08-07 08:00:00,1.90607,1.90755,1.90598,1.90671,1505699998.0
2006-08-07 08:30:00,1.90672,1.90715,1.90497,1.90497,1562549999.0
2006-08-07 09:00:00,1.90473,1.90653,1.90446,1.90638,1873799992.0
2006-08-07 09:30:00,1.90627,1.90855,1.90604,1.90852,1867499994.0
2006-08-07 10:00:00,1.90847,1.90847,1.90715,1.90744,1850699992.0
2006-08-07 10:30:00,1.90709,1.90806,1.90607,1.90806,2146699990.0
2006-08-07 11:00:00,1.90813,1.90819,1.90674,1.90674,1800970001.0
2006-08-07 11:30:00,1.90665,1.90677,1.90526,1.9058,2215499998.0
2006-08-07 12:00:00,1.90583,1.90933,1.90546,1.90915,1746049998.0
2006-08-07 12:30:00,1.90903,1.90969,1.90828,1.90918,1957000004.0
2006-08-07 13:00:00,1.90921,1.90921,1.90736,1.90816,2099699991.0
2006-08-07 13:30:00,1.90814,1.90862,1.90721,1.9081,1842499987.0
2006-08-07 14:00:00,1.90809,1.90831,1.90639,1.90829,1947899989.0
2006-08-07 14:30:00,1.90837,1.91047,1.90803,1.91018,1977200008.0
2006-08-07 15:00:00,1.91012,1.91042,1.90882,1.909,2177650009.0
2006-08-07 15:30:00,1.90893,1.91072,1.90893,1.90962,1895049997.0
2006-08-07 16:00:00,1.90966,1.9112,1.90933,1.91118,2016600003.0
2006-08-07 16:30:00,1.91106,1.91112,1.90877,1.90958,1979399996.0
2006-08-07 17:00:00,1.9096,1.91016,1.90862,1.90939,2243200000.0
2006-08-07 17:30:00,1.90932,1.91003,1.90894,1.90988,1573599999.0
2006-08-07 18:00:00,1.9097,1.91016,1.90841,1.90855,22389803962.0
2006-08-07 18:30:00,1.90854,1.90859,1.90788,1.90815,10745369985.0
2006-08-07 19:00:00,1.90818,1.9084,1.90661,1.90662,9462319986.0
2006-08-07 19:30:00,1.9066,1.90721,1.90526,1.90549,8056620003.0
2006-08-07 20:00:00,1.90535,1.90619,1.90468,1.90588,6274600006.0
2006-08-07 20:30:00,1.90588,1.90616,1.90556,1.90578,9520549989.0
2006-08-07 21:00:00,1.90577,1.90694,1.90555,1.9063,4708449999.0
2006-08-07 21:30:00,1.90628,1.90685,1.90582,1.90648,3850499994.0
2006-08-07 22:00:00,1.90646,1.9069,1.90617,1.90633,3593950017.0
2006-08-07 22:30:00,1.9064,1.90715,1.9062,1.90645,2116870000.0
2006-08-07 23:00:00,1.9064,1.90704,1.90552,1.90562,1960249989.0
2006-08-07 23:30:00,1.90562,1.90572,1.90376,1.90385,1129399995.0
2006-08-08 00:00:00,1.90387,1.90442,1.90379,1.90393,1721599999.0
2006-08-08 00:30:00,1.90396,1.90476,1.90394,1.90437,1257099996.0
2006-08-08 01:00:00,1.90435,1.9046,1.90417,1.90428,1436300003.0
2006-08-08 01:30:00,1.90435,1.90449,1.90392,1.90427,1415149998.0
2006-08-08 02:00:00,1.90428,1.90462,1.90386,1.9045,1681469996.0
2006-08-08 02:30:00,1.90445,1.9058,1.90425,1.9057,1567920002.0
2006-08-08 03:00:00,1.90567,1.90572,1.90525,1.90545,1178099999.0
2006-08-08 03:30:00,1.9055,1.90553,1.90398,1.90416,1399500008.0
2006-08-08 04:00:00,1.90416,1.90429,1.90371,1.90403,1631450004.0
2006-08-08 04:30:00,1.90397,1.90414,1.90376,1.90393,1271670000.0
2006-08-08 05:00:00,1.90395,1.90395,1.90318,1.90343,1437000004.0
2006-08-08 05:30:00,1.90345,1.90442,1.90307,1.90428,1573549996.0
2006-08-08 06:00:00,1.90437,1.90443,1.90387,1.90417,1763149998.0
2006-08-08 06:30:00,1.9041,1.90512,1.90405,1.9047,1392899998.0
2006-08-08 07:00:00,1.90485,1.90495,1.90455,1.9049,1488349995.0
2006-08-08 07:30:00,1.90484,1.90546,1.90414,1.90546,1385999999.0
2006-08-08 08:00:00,1.9054,1.90587,1.90454,1.90471,1787646991.0
2006-08-08 08:30:00,1.90466,1.90525,1.90456,1.90515,1836399998.0
2006-08-08 09:00:00,1.90517,1.90686,1.90502,1.90552,1921500008.0
2006-08-08 09:30:00,1.90542,1.90583,1.9048,1.90544,1745920006.0
2006-08-08 10:00:00,1.90552,1.9062,1.90486,1.90578,1636950006.0
2006-08-08 10:30:00,1.90587,1.90619,1.90536,1.9059,2130450000.0
2006-08-08 11:00:00,1.90583,1.90603,1.90513,1.90533,2100099993.0
2006-08-08 11:30:00,1.90525,1.90568,1.90492,1.90558,2183799995.0
2006-08-08 12:00:00,1.90557,1.9059,1.90546,1.90551,1959200001.0
2006-08-08 12:30:00,1.90543,1.90577,1.90468,1.90559,2010700002.0
2006-08-08 13:00:00,1.90557,1.90568,1.90491,1.90524,2178699993.0
2006-08-08 13:30:00,1.90527,1.90562,1.90506,1.90557,1977000005.0
2006-08-08 14:00:00,1.90558,1.90596,1.90508,1.90583,1907899991.0
2006-08-08 14:30:00,1.90557,1.90564,1.90443,1.90519,1998350004.0
2006-08-08 15:00:00,1.90519,1.90628,1.90494,1.90618,2430799994.0
2006-08-08 15:30:00,1.90619,1.90726,1.90592,1.90712,2012400002.0
2006-08-08 16:00:00,1.9074,1.90834,1.90696,1.90749,1967499998.0
2006-08-08 16:30:00,1.90742,1.90764,1.9066,1.90706,2027899998.0
2006-08-08 17:00:00,1.90693,1.90693,1.90532,1.90652,1921899999.0
2006-08-08 17:30:00,1.90645,1.90757,1.90643,1.90734,1877399997.0
2006-08-08 18:00:00,1.90743,1.9075,1.90582,1.90691,22878256963.0
2006-08-08 18:30:00,1.90693,1.90702,1.90606,1.90616,10927296990.0
2006-08-08 19:00:00,1.90617,1.9067,1.90577,1.9061,9026769994.0
2006-08-08 19:30:00,1.90612,1.90703,1.90607,1.90701,8002146994.0
2006-08-08 20:00:00,1.90697,1.91395,1.90427,1.9074,6608399985.0
2006-08-08 20:30:00,1.90728,1.91061,1.90648,1.90975,9519986985.0
2006-08-08 21:00:00,1.9098,1.90998,1.9061,1.9076,5111299994.0
2006-08-08 21:30:00,1.90758,1.90892,1.90754,1.90867,4267050002.0
2006-08-08 22:00:00,1.90883,1.90903,1.90767,1.90775,3591469975.0
2006-08-08 22:30:00,1.90777,1.9078,1.90641,1.9072,2200299994.0
2006-08-08 23:00:00,1.90715,1.90787,1.90651,1.90693,1985199998.0
2006-08-08 23:30:00,1.90693,1.90724,1.906,1.906,1500199998.0
2006-08-09 00:00:00,1.9057,1.90577,1.90364,1.90392,1297599994.0
2006-08-09 00:30:00,1.90388,1.90394,1.89755,1.89758,1536199994.0
2006-08-09 01:00:00,1.89762,1.89901,1.89762,1.89885,1568070000.0
2006-08-09 01:30:00,1.8989,1.90054,1.8988,1.89991,1785949995.0
2006-08-09 02:00:00,1.89989,1.90004,1.89699,1.89724,1857599997.0
2006-08-09 02:30:00,1.89738,1.89954,1.89722,1.89917,1705900011.0
2006-08-09 03:00:00,1.89919,1.89919,1.89786,1.89805,1393400005.0
2006-08-09 03:30:00,1.89794,1.89888,1.89785,1.89888,1787300002.0
2006-08-09 04:00:00,1.89883,1.89908,1.89862,1.89897,1795400000.0
2006-08-09 04:30:00,1.89892,1.89921,1.89851,1.89907,1150099995.0
2006-08-09 05:00:00,1.89917,1.89965,1.89893,1.8995,1266299998.0
2006-08-09 05:30:00,1.8995,1.90104,1.8995,1.9008,1747499999.0
2006-08-09 06:00:00,1.90085,1.90088,1.90038,1.9005,1560300003.0
2006-08-09 06:30:00,1.90045,1.90113,1.90025,1.90077,1379599998.0
2006-08-09 07:00:00,1.90098,1.90132,1.89984,1.89997,1836946985.0
2006-08-09 07:30:00,1.8999,1.9014,1.89955,1.90125,1727350001.0
2006-08-09 08:00:00,1.90129,1.90453,1.90129,1.90372,1818449994.0
2006-08-09 08:30:00,1.90365,1.90684,1.90347,1.90684,1607469998.0
2006-08-09 09:00:00,1.90716,1.90751,1.90542,1.90704,1457999996.0
2006-08-09 09:30:00,1.90695,1.90787,1.90615,1.90715,1542100005.0
2006-08-09 10:00:00,1.90715,1.91004,1.90603,1.90603,1706999991.0
2006-08-09 10:30:00,1.90553,1.90865,1.90553,1.90828,1860599996.0
2006-08-09 11:00:00,1.90825,1.90897,1.90768,1.90768,1836099996.0
2006-08-09 11:30:00,1.90776,1.90937,1.90483,1.9063,1890899997.0
2006-08-09 12:00:00,1.90624,1.90624,1.90465,1.90614,1757650005.0
2006-08-09 12:30:00,1.90613,1.91071,1.90601,1.90917,2105149995.0
2006-08-09 13:00:00,1.90908,1.90926,1.90841,1.9085,1835100004.0
2006-08-09 13:30:00,1.90848,1.90867,1.9072,1.9072,1814749998.0
2006-08-09 14:00:00,1.90723,1.90878,1.9066,1.90845,1607950001.0
2006-08-09 14:30:00,1.90845,1.90945,1.90815,1.90815,1714099999.0
2006-08-09 15:00:00,1.90813,1.90828,1.90736,1.90778,1780199996.0
2006-08-09 15:30:00,1.9079,1.90895,1.90772,1.90887,1835900005.0
2006-08-09 16:00:00,1.90897,1.91036,1.9085,1.90908,1689100002.0
2006-08-09 16:30:00,1.90902,1.90982,1.90806,1.90851,2357446994.0
2006-08-09 17:00:00,1.90832,1.90914,1.90726,1.90806,1784270003.0
2006-08-09 17:30:00,1.90803,1.90878,1.90803,1.90855,1828699999.0
2006-08-09 18:00:00,1.90855,1.90927,1.90767,1.90777,22407346978.0
2006-08-09 18:30:00,1.90778,1.90879,1.90766,1.90826,10342766979.0
2006-08-09 19:00:00,1.90828,1.90851,1.90724,1.9073,9711746983.0
2006-08-09 19:30:00,1.90726,1.90774,1.90661,1.90696,7616699998.0
2006-08-09 20:00:00,1.90686,1.90686,1.90497,1.905,6239299985.0
2006-08-09 20:30:00,1.90499,1.90544,1.90408,1.90422,9258799980.0
2006-08-09 21:00:00,1.90418,1.90512,1.90418,1.90488,4859899984.0
2006-08-09 21:30:00,1.90474,1.90534,1.90474,1.90485,4278196989.0
2006-08-09 22:00:00,1.90488,1.90493,1.90388,1.90436,3757449990.0
2006-08-09 22:30:00,1.90441,1.90475,1.9037,1.90425,2348550003.0
2006-08-09 23:00:00,1.9042,1.90499,1.90387,1.90428,2084419995.0
2006-08-09 23:30:00,1.9043,1.90485,1.90414,1.90463,1330299993.0
2006-08-10 00:00:00,1.90462,1.90465,1.90392,1.90436,1192099997.0
2006-08-10 00:30:00,1.90438,1.90646,1.90389,1.90575,1681699996.0
2006-08-10 01:00:00,1.90559,1.90568,1.90436,1.90542,1507970000.0
2006-08-10 01:30:00,1.90551,1.90612,1.90481,1.90498,1630750000.0
2006-08-10 02:00:00,1.90497,1.90523,1.90432,1.9046,2151299998.0
2006-08-10 02:30:00,1.90458,1.90478,1.90426,1.90445,1669249997.0
2006-08-10 03:00:00,1.90447,1.90597,1.90432,1.90597,1399399998.0
2006-08-10 03:30:00,1.90615,1.90726,1.9055,1.9056,1733000001.0
2006-08-10 04:00:00,1.90548,1.90629,1.90545,1.90614,1775046993.0
2006-08-10 04:30:00,1.90614,1.90659,1.90599,1.90607,1205900000.0
2006-08-10 05:00:00,1.90608,1.90642,1.90583,1.90635,1249449998.0
2006-08-10 05:30:00,1.90631,1.90647,1.90582,1.906,1536700006.0
2006-08-10 06:00:00,1.90605,1.90645,1.90551,1.90597,1719846997.0
2006-08-10 06:30:00,1.9059,1.90628,1.90555,1.9057,1706300001.0
2006-08-10 07:00:00,1.90583,1.90642,1.90505,1.90551,1932200003.0
2006-08-10 07:30:00,1.90522,1.90522,1.90246,1.9031,1881699993.0
2006-08-10 08:00:00,1.90307,1.90843,1.90263,1.90709,1641249996.0
2006-08-10 08:30:00,1.90706,1.90797,1.90637,1.9074,1840199999.0
2006-08-10 09:00:00,1.90741,1.90853,1.90334,1.90474,1931899999.0
2006-08-10 09:30:00,1.90475,1.9051,1.89993,1.90045,2048599995.0
2006-08-10 10:00:00,1.90052,1.90245,1.8981,1.90114,2180449997.0
2006-08-10 10:30:00,1.9011,1.90194,1.90043,1.90147,1956949989.0
2006-08-10 11:00:00,1.90139,1.90422,1.90133,1.90385,1937399997.0
2006-08-10 11:30:00,1.90378,1.90436,1.90242,1.90252,1715970002.0
2006-08-10 12:00:00,1.90257,1.90275,1.90096,1.9014,1842999999.0
2006-08-10 12:30:00,1.9014,1.90173,1.90076,1.90111,2029600006.0
2006-08-10 13:00:00,1.90122,1.90232,1.90107,1.90225,1842270006.0
2006-08-10 13:30:00,1.90222,1.90378,1.90222,1.90285,2080599994.0
2006-08-10 14:00:00,1.9029,1.90447,1.90145,1.90145,1959699999.0
2006-08-10 14:30:00,1.90223,1.90445,1.89974,1.90129,1875000008.0
2006-08-10 15:00:00,1.9012,1.90277,1.9011,1.90133,2137199993.0
2006-08-10 15:30:00,1.9012,1.90179,1.89968,1.90042,1825100004.0
2006-08-10 16:00:00,1.90016,1.90055,1.89322,1.89383,2299899991.0
2006-08-10 16:30:00,1.89381,1.89427,1.89022,1.8914,1884399991.0
2006-08-10 17:00:00,1.89161,1.89165,1.88663,1.89065,1979499995.0
2006-08-10 17:30:00,1.89053,1.89062,1.88818,1.88843,1996999993.0
2006-08-10 18:00:00,1.88854,1.89057,1.88839,1.88999,23918949978.0
2006-08-10 18:30:00,1.88988,1.88988,1.88875,1.88922,10959699986.0
2006-08-10 19:00:00,1.88912,1.8907,1.88853,1.89013,9098419997.0
2006-08-10 19:30:00,1.8901,1.89148,1.8901,1.89141,8104249991.0
2006-08-10 20:00:00,1.89138,1.89193,1.89068,1.8915,6413149988.0
2006-08-10 20:30:00,1.89151,1.89371,1.89151,1.89353,9704549993.0
2006-08-10 21:00:00,1.89363,1.89442,1.89307,1.89334,4863500000.0
2006-08-10 21:30:00,1.89346,1.89373,1.8931,1.89345,4008400007.0
2006-08-10 22:00:00,1.8935,1.89356,1.89298,1.89317,3333599995.0
2006-08-10 22:30:00,1.89317,1.8934,1.89285,1.89315,2255499996.0
2006-08-10 23:00:00,1.8931,1.8938,1.89288,1.89322,2109199991.0
2006-08-10 23:30:00,1.89322,1.89385,1.89318,1.89345,1319899990.0
2006-08-11 00:00:00,1.89343,1.89398,1.89328,1.89362,1640099990.0
2006-08-11 00:30:00,1.89365,1.89446,1.8936,1.89385,1222500003.0
2006-08-11 01:00:00,1.89386,1.89425,1.89384,1.89417,1406699995.0
2006-08-11 01:30:00,1.8942,1.89463,1.89316,1.89352,1557400001.0
2006-08-11 02:00:00,1.8935,1.89371,1.89298,1.89348,1787999998.0
2006-08-11 02:30:00,1.89342,1.89433,1.89317,1.89398,2062000002.0
2006-08-11 03:00:00,1.89397,1.89404,1.89301,1.89304,1435499996.0
2006-08-11 03:30:00,1.89317,1.89375,1.89284,1.89308,2005499987.0
2006-08-11 04:00:00,1.89288,1.89303,1.89231,1.89255,1825749996.0
2006-08-11 04:30:00,1.89252,1.89401,1.89245,1.89366,1350019994.0
2006-08-11 05:00:00,1.89365,1.89365,1.89262,1.8928,1472100004.0
2006-08-11 05:30:00,1.8928,1.89354,1.89256,1.8931,1541049991.0
2006-08-11 06:00:00,1.89318,1.89376,1.89314,1.89337,1601196983.0
2006-08-11 06:30:00,1.8933,1.89411,1.89262,1.8939,1587899987.0
2006-08-11 07:00:00,1.89399,1.89507,1.89399,1.89418,1423900000.0
2006-08-11 07:30:00,1.89417,1.8942,1.89322,1.89393,1427599997.0
2006-08-11 08:00:00,1.89393,1.89405,1.88992,1.89079,1795899991.0
2006-08-11 08:30:00,1.89102,1.89182,1.88949,1.89106,1945070002.0
2006-08-11 09:00:00,1.89107,1.89342,1.891,1.89306,1783300005.0
2006-08-11 09:30:00,1.89302,1.89493,1.89284,1.89467,1706649995.0
2006-08-11 10:00:00,1.89466,1.89792,1.89407,1.89657,2031099990.0
2006-08-11 10:30:00,1.89665,1.89776,1.89614,1.89743,1888599999.0
2006-08-11 11:00:00,1.89745,1.89871,1.89544,1.89555,2155099996.0
2006-08-11 11:30:00,1.89553,1.89695,1.89553,1.89567,2036700000.0
2006-08-11 12:00:00,1.89559,1.89679,1.89549,1.89655,1873449999.0
2006-08-11 12:30:00,1.89647,1.89668,1.89493,1.89508,1810550005.0
2006-08-11 13:00:00,1.89502,1.89512,1.89359,1.89367,1800000009.0
2006-08-11 13:30:00,1.89361,1.8949,1.89361,1.89487,1861899998.0
2006-08-11 14:00:00,1.895,1.89597,1.895,1.8953,2097099994.0
2006-08-11 14:30:00,1.89395,1.89395,1.88842,1.89028,2038899994.0
2006-08-11 15:00:00,1.89031,1.89158,1.88957,1.89158,2020099988.0
2006-08-11 15:30:00,1.89162,1.89561,1.89109,1.89459,1844146993.0
2006-08-11 16:00:00,1.8947,1.89657,1.8938,1.89654,2059499996.0
2006-08-11 16:30:00,1.89673,1.89793,1.89568,1.89654,1888519999.0
2006-08-11 17:00:00,1.89662,1.89662,1.8957,1.89626,2085750003.0
2006-08-11 17:30:00,1.89612,1.89644,1.89475,1.89475,1763999999.0
2006-08-11 18:00:00,1.89465,1.89465,1.89258,1.89268,22055869976.0
2006-08-11 18:30:00,1.89259,1.89259,1.89095,1.891,10857219986.0
2006-08-11 19:00:00,1.89097,1.89148,1.88996,1.89043,9727396975.0
2006-08-11 19:30:00,1.89038,1.89045,1.88974,1.88991,7607546994.0
2006-08-11 20:00:00,1.88985,1.89001,1.88907,1.88916,6382696976.0
2006-08-11 20:30:00,1.88915,1.89052,1.88912,1.88928,9685149996.0
2006-08-11 21:00:00,1.88925,1.89038,1.8892,1.88945,5345946999.0
2006-08-11 21:30:00,1.88953,1.89059,1.8894,1.89035,3603849989.0
2006-08-11 22:00:00,1.89042,1.89105,1.89027,1.89027,3196600004.0
2006-08-11 22:30:00,1.89025,1.89057,1.88985,1.88995,2010520003.0
2006-08-14 00:00:00,1.8896,1.8909,1.8896,1.8909,667500000.0
2006-08-14 00:30:00,1.891,1.892,1.891,1.8918,640800000.0
2006-08-14 01:00:00,1.8917,1.893,1.8915,1.8922,587400000.0
2006-08-14 01:30:00,1.8923,1.893,1.8922,1.8925,614100000.0
2006-08-14 02:00:00,1.89233,1.89247,1.89142,1.89201,1352200000.0
2006-08-14 02:30:00,1.892,1.89326,1.89177,1.89318,1740800002.0
2006-08-14 03:00:00,1.89336,1.89361,1.89278,1.8932,1261000004.0
2006-08-14 03:30:00,1.89333,1.89432,1.89332,1.89405,1372850002.0
2006-08-14 04:00:00,1.89408,1.89415,1.89355,1.89395,1593099999.0
2006-08-14 04:30:00,1.89392,1.89458,1.89378,1.89457,1194046993.0
2006-08-14 05:00:00,1.89467,1.89485,1.89435,1.8944,1347147008.0
2006-08-14 05:30:00,1.8944,1.89455,1.89392,1.8941,1228799999.0
2006-08-14 06:00:00,1.89415,1.89415,1.89314,1.89367,1512700002.0
2006-08-14 06:30:00,1.8936,1.89423,1.89355,1.8936,1033400002.0
2006-08-14 07:00:00,1.89375,1.89376,1.8934,1.89355,1346699995.0
2006-08-14 07:30:00,1.89355,1.8937,1.89293,1.89302,1443799999.0
2006-08-14 08:00:00,1.89305,1.89309,1.89199,1.89256,1940050003.0
2006-08-14 08:30:00,1.8924,1.89384,1.89176,1.89335,2076046998.0
2006-08-14 09:00:00,1.89337,1.8934,1.88942,1.89031,1833770003.0
2006-08-14 09:30:00,1.88995,1.89108,1.88909,1.89108,2219099994.0
2006-08-14 10:00:00,1.89103,1.89156,1.88832,1.88886,1972699989.0
2006-08-14 10:30:00,1.88933,1.88962,1.88637,1.88713,1964849993.0
2006-08-14 11:00:00,1.88715,1.88929,1.88705,1.88895,2001299996.0
2006-08-14 11:30:00,1.8889,1.88895,1.88676,1.8875,2300850008.0
2006-08-14 12:00:00,1.8875,1.88863,1.88669,1.88675,1791349995.0
2006-08-14 12:30:00,1.88671,1.8881,1.88663,1.8881,2156000000.0
2006-08-14 13:00:00,1.88827,1.88828,1.88578,1.8866,1924899987.0
2006-08-14 13:30:00,1.88655,1.88697,1.88583,1.88594,1933399994.0
2006-08-14 14:00:00,1.88604,1.88632,1.88407,1.88523,1646500009.0
2006-08-14 14:30:00,1.88535,1.88716,1.88535,1.88711,2284500000.0
2006-08-14 15:00:00,1.88717,1.88919,1.88717,1.88902,2049599991.0
2006-08-14 15:30:00,1.88889,1.89125,1.88889,1.88958,1946349999.0
2006-08-14 16:00:00,1.88972,1.89345,1.88956,1.89256,2025650000.0
2006-08-14 16:30:00,1.8925,1.89265,1.89076,1.89213,2073900002.0
2006-08-14 17:00:00,1.89205,1.89205,1.89028,1.89072,1848300002.0
2006-08-14 17:30:00,1.89065,1.89087,1.88928,1.88992,1874199987.0
2006-08-14 18:00:00,1.89002,1.89031,1.88892,1.88905,22520416991.0
2006-08-14 18:30:00,1.889,1.89013,1.88838,1.8899,10575199988.0
2006-08-14 19:00:00,1.8899,1.89002,1.88897,1.88904,9011546990.0
2006-08-14 19:30:00,1.88901,1.88919,1.88758,1.88773,7771799981.0
2006-08-14 20:00:00,1.88761,1.88902,1.88761,1.88792,6524596988.0
2006-08-14 20:30:00,1.88777,1.88811,1.88711,1.88735,9655570012.0
2006-08-14 21:00:00,1.88741,1.88785,1.88703,1.88769,4917649997.0
2006-08-14 21:30:00,1.8877,1.88783,1.8873,1.88745,3930699991.0
2006-08-14 22:00:00,1.88749,1.88752,1.88677,1.8868,3221850002.0
2006-08-14 22:30:00,1.88682,1.8871,1.88648,1.88705,2133000004.0
2006-08-14 23:00:00,1.887,1.88826,1.88685,1.88802,2172099995.0
2006-08-14 23:30:00,1.88803,1.88878,1.88795,1.88872,1194699993.0
2006-08-15 00:00:00,1.88864,1.88923,1.88811,1.8883,1279999998.0
2006-08-15 00:30:00,1.88832,1.88835,1.88758,1.8879,1365000006.0
2006-08-15 01:00:00,1.8879,1.88831,1.8879,1.88805,1477999997.0
2006-08-15 01:30:00,1.88812,1.8886,1.88794,1.88829,1478949994.0
2006-08-15 02:00:00,1.88834,1.89054,1.88824,1.89015,2007499999.0
2006-08-15 02:30:00,1.8901,1.89033,1.88895,1.88899,1722099997.0
2006-08-15 03:00:00,1.8891,1.88984,1.88887,1.889,1375500001.0
2006-08-15 03:30:00,1.88903,1.88908,1.88589,1.8885,1603400000.0
2006-08-15 04:00:00,1.88844,1.88993,1.88828,1.88936,1722469996.0
2006-08-15 04:30:00,1.88928,1.88951,1.88901,1.88938,1443499997.0
2006-08-15 05:00:00,1.8894,1.89111,1.88928,1.8909,1048900004.0
2006-08-15 05:30:00,1.8909,1.89112,1.88943,1.8901,1255049997.0
2006-08-15 06:00:00,1.89017,1.89088,1.89012,1.89044,1265400001.0
2006-08-15 06:30:00,1.89035,1.8904,1.88995,1.8901,1092100001.0
2006-08-15 07:00:00,1.89025,1.89254,1.8901,1.89236,1579770000.0
2006-08-15 07:30:00,1.89238,1.89291,1.89143,1.89168,1526100004.0
2006-08-15 08:00:00,1.89164,1.8921,1.88843,1.8889,1596999998.0
2006-08-15 08:30:00,1.88893,1.89078,1.88753,1.88836,1761900001.0
2006-08-15 09:00:00,1.8883,1.89067,1.88817,1.89014,1892899997.0
2006-08-15 09:30:00,1.88995,1.89158,1.88991,1.89143,2037199989.0
2006-08-15 10:00:00,1.89152,1.89152,1.88935,1.88935,1886400005.0
2006-08-15 10:30:00,1.88833,1.88833,1.88625,1.88679,1795799994.0
2006-08-15 11:00:00,1.8869,1.88879,1.88551,1.88756,1930249995.0
2006-08-15 11:30:00,1.88754,1.88904,1.88753,1.88784,2237000000.0
2006-08-15 12:00:00,1.88783,1.88802,1.88599,1.88658,1527999998.0
2006-08-15 12:30:00,1.88656,1.88749,1.88606,1.88672,1888699996.0
2006-08-15 13:00:00,1.88681,1.88756,1.8867,1.8868,1923999998.0
2006-08-15 13:30:00,1.88677,1.88801,1.88677,1.88783,1854949995.0
2006-08-15 14:00:00,1.8879,1.88886,1.88731,1.88774,1890499992.0
2006-08-15 14:30:00,1.88973,1.89554,1.88921,1.89426,2169400007.0
2006-08-15 15:00:00,1.89307,1.89726,1.88853,1.89535,2126249988.0
2006-08-15 15:30:00,1.89535,1.89756,1.89501,1.89659,1833450002.0
2006-08-15 16:00:00,1.89653,1.897,1.89538,1.89632,1814169999.0
2006-08-15 16:30:00,1.89633,1.89675,1.89514,1.89523,1968000001.0
2006-08-15 17:00:00,1.89513,1.89639,1.89513,1.89562,1964799995.0
2006-08-15 17:30:00,1.89558,1.89664,1.89407,1.89457,1776399999.0
2006-08-15 18:00:00,1.89441,1.89472,1.89369,1.89398,23246819987.0
2006-08-15 18:30:00,1.89398,1.89441,1.89363,1.89386,10655269986.0
2006-08-15 19:00:00,1.894,1.89508,1.894,1.89428,9504699998.0
2006-08-15 19:30:00,1.89427,1.89439,1.8933,1.89408,7755750000.0
2006-08-15 20:00:00,1.89405,1.89419,1.89333,1.8936,6453849989.0
2006-08-15 20:30:00,1.89357,1.89379,1.89298,1.89302,9475650004.0
2006-08-15 21:00:00,1.893,1.89354,1.89285,1.89297,5070320004.0
2006-08-15 21:30:00,1.89292,1.89356,1.89275,1.89295,3981850007.0
2006-08-15 22:00:00,1.893,1.89315,1.89256,1.89286,3193299994.0
2006-08-15 22:30:00,1.89288,1.89367,1.8928,1.89347,2348050004.0
2006-08-15 23:00:00,1.8934,1.89406,1.89317,1.89358,1973499997.0
2006-08-15 23:30:00,1.89358,1.89365,1.89325,1.8936,987699996.0
2006-08-16 00:00:00,1.89358,1.89368,1.89307,1.89341,1156800005.0
2006-08-16 00:30:00,1.8934,1.89436,1.8934,1.8941,1885549994.0
2006-08-16 01:00:00,1.89406,1.89418,1.89287,1.89313,1586020008.0
2006-08-16 01:30:00,1.89326,1.89379,1.8922,1.89297,1459899993.0
2006-08-16 02:00:00,1.89302,1.89353,1.89295,1.89353,1829699995.0
2006-08-16 02:30:00,1.89348,1.89363,1.89297,1.89312,1534800004.0
2006-08-16 03:00:00,1.89318,1.89378,1.89308,1.89344,1476499990.0
2006-08-16 03:30:00,1.89357,1.89373,1.89335,1.89351,1318269995.0
2006-08-16 04:00:00,1.89355,1.89385,1.89333,1.89353,1830999999.0
2006-08-16 04:30:00,1.89353,1.89375,1.89325,1.89363,1190200003.0
2006-08-16 05:00:00,1.89365,1.89428,1.89355,1.89383,1483400000.0
2006-08-16 05:30:00,1.89376,1.89376,1.89316,1.89326,1545600007.0
2006-08-16 06:00:00,1.89332,1.89334,1.89305,1.89317,1368500002.0
2006-08-16 06:30:00,1.89312,1.89356,1.89232,1.89335,1354400006.0
2006-08-16 07:00:00,1.8935,1.89355,1.8931,1.89315,1793650001.0
2006-08-16 07:30:00,1.89319,1.89421,1.89312,1.89408,1409200003.0
2006-08-16 08:00:00,1.89413,1.89426,1.893,1.89352,2123799996.0
2006-08-16 08:30:00,1.89347,1.8935,1.89172,1.89242,1563499996.0
2006-08-16 09:00:00,1.89241,1.89309,1.89197,1.89265,1916900002.0
2006-08-16 09:30:00,1.89257,1.89287,1.89181,1.89278,1681000004.0
2006-08-16 10:00:00,1.89268,1.89279,1.89005,1.89005,1592700002.0
2006-08-16 10:30:00,1.89074,1.89279,1.88898,1.8904,1879349999.0
2006-08-16 11:00:00,1.89044,1.89114,1.8898,1.89035,2021899991.0
2006-08-16 11:30:00,1.89027,1.89095,1.88975,1.89074,2280499993.0
2006-08-16 12:00:00,1.89075,1.8909,1.88957,1.89,1905899995.0
2006-08-16 12:30:00,1.89,1.89025,1.88932,1.88932,2031500002.0
2006-08-16 13:00:00,1.88924,1.88955,1.88792,1.88941,2024999995.0
2006-08-16 13:30:00,1.88936,1.89081,1.88915,1.89027,1983199994.0
2006-08-16 14:00:00,1.89033,1.89301,1.88618,1.88618,1935400001.0
2006-08-16 14:30:00,1.88625,1.89915,1.88625,1.89827,2034100003.0
2006-08-16 15:00:00,1.89837,1.9022,1.89837,1.90143,2131100001.0
2006-08-16 15:30:00,1.90139,1.90204,1.9008,1.90083,1874999995.0
2006-08-16 16:00:00,1.9009,1.90094,1.9,1.90029,1852999999.0
2006-08-16 16:30:00,1.90008,1.90123,1.89977,1.89993,2170449997.0
2006-08-16 17:00:00,1.89981,1.90028,1.89806,1.89995,2062400010.0
2006-08-16 17:30:00,1.90007,1.90036,1.89872,1.89951,1860099996.0
2006-08-16 18:00:00,1.89947,1.89956,1.89774,1.89787,22995989989.0
2006-08-16 18:30:00,1.89789,1.89858,1.8977,1.89843,10746319982.0
2006-08-16 19:00:00,1.89847,1.89847,1.8976,1.89825,9567366980.0
2006-08-16 19:30:00,1.89817,1.89835,1.89599,1.89659,7919069998.0
2006-08-16 20:00:00,1.89656,1.89765,1.89656,1.89723,6837099995.0
2006-08-16 20:30:00,1.8972,1.89729,1.89558,1.89562,9495596979.0
2006-08-16 21:00:00,1.89551,1.89589,1.89422,1.89442,5344619997.0
2006-08-16 21:30:00,1.89453,1.89531,1.89453,1.89515,3875146988.0
2006-08-16 22:00:00,1.89521,1.89542,1.89445,1.89505,3572400007.0
2006-08-16 22:30:00,1.89504,1.89539,1.89467,1.89515,2316069997.0
2006-08-16 23:00:00,1.89495,1.89628,1.89489,1.89497,1773300003.0
2006-08-16 23:30:00,1.89497,1.89642,1.89479,1.8963,1105199996.0
2006-08-17 00:00:00,1.89624,1.89627,1.89538,1.89625,1166799997.0
2006-08-17 00:30:00,1.89625,1.89625,1.89533,1.89565,1234100002.0
2006-08-17 01:00:00,1.89565,1.896,1.89532,1.89575,1658770000.0
2006-08-17 01:30:00,1.89575,1.89638,1.89509,1.89638,1274450001.0
2006-08-17 02:00:00,1.89641,1.89692,1.89584,1.89657,1620799998.0
2006-08-17 02:30:00,1.89655,1.89734,1.89639,1.89727,1806899999.0
2006-08-17 03:00:00,1.89733,1.89763,1.89705,1.89732,1648000000.0
2006-08-17 03:30:00,1.8974,1.89757,1.8971,1.89757,1304600007.0
2006-08-17 04:00:00,1.89753,1.89753,1.89717,1.89745,1668450000.0
2006-08-17 04:30:00,1.89742,1.89755,1.8971,1.89723,1124999997.0
2006-08-17 05:00:00,1.89725,1.89737,1.89622,1.89629,1206250000.0
2006-08-17 05:30:00,1.89632,1.89715,1.89598,1.8971,1421869994.0
2006-08-17 06:00:00,1.89715,1.89715,1.89625,1.89644,1534400003.0
2006-08-17 06:30:00,1.89635,1.89686,1.89625,1.8966,1187100002.0
2006-08-17 07:00:00,1.89673,1.89673,1.89612,1.89627,1601200003.0
2006-08-17 07:30:00,1.89625,1.89725,1.89598,1.89725,1223799997.0
2006-08-17 08:00:00,1.89715,1.89834,1.89695,1.89792,1929369999.0
2006-08-17 08:30:00,1.89782,1.89785,1.89538,1.89538,1776446994.0
2006-08-17 09:00:00,1.89556,1.89741,1.89513,1.89734,1853899993.0
2006-08-17 09:30:00,1.89724,1.89872,1.89724,1.89872,1594700008.0
2006-08-17 10:00:00,1.89872,1.89996,1.89733,1.89936,1783999996.0
2006-08-17 10:30:00,1.8991,1.8991,1.89503,1.89744,2061949997.0
2006-08-17 11:00:00,1.89724,1.89724,1.89559,1.89633,1775400005.0
2006-08-17 11:30:00,1.8963,1.8972,1.89582,1.89636,2129199994.0
2006-08-17 12:00:00,1.89632,1.89641,1.89564,1.896,1868469997.0
2006-08-17 12:30:00,1.89598,1.89654,1.8953,1.89587,2159500000.0
2006-08-17 13:00:00,1.89595,1.89632,1.8954,1.89592,1751650003.0
2006-08-17 13:30:00,1.89587,1.8972,1.8956,1.89668,2070949997.0
2006-08-17 14:00:00,1.8967,1.89694,1.89572,1.89671,1837499989.0
2006-08-17 14:30:00,1.89716,1.89716,1.89306,1.89524,1831250000.0
2006-08-17 15:00:00,1.89527,1.89713,1.89441,1.89666,2099999998.0
2006-08-17 15:30:00,1.8966,1.89676,1.89426,1.89461,2202969994.0
2006-08-17 16:00:00,1.89486,1.89518,1.89257,1.89305,2035199991.0
2006-08-17 16:30:00,1.89307,1.8935,1.89162,1.89282,2142899997.0
2006-08-17 17:00:00,1.89282,1.89462,1.89251,1.89388,1821399996.0
2006-08-17 17:30:00,1.89395,1.89433,1.89288,1.89309,1697999996.0
2006-08-17 18:00:00,1.89263,1.89363,1.89138,1.89178,22416649957.0
2006-08-17 18:30:00,1.89177,1.89198,1.88925,1.88933,10910249987.0
2006-08-17 19:00:00,1.88933,1.88981,1.88634,1.88692,9286420009.0
2006-08-17 19:30:00,1.88691,1.88714,1.88305,1.88337,8459619997.0
2006-08-17 20:00:00,1.88327,1.88392,1.88192,1.88279,6321250005.0
2006-08-17 20:30:00,1.88274,1.88371,1.8823,1.8836,9439299969.0
2006-08-17 21:00:00,1.88362,1.88443,1.88359,1.88408,4646649979.0
2006-08-17 21:30:00,1.8841,1.88448,1.884,1.88435,3764150007.0
2006-08-17 22:00:00,1.88442,1.88491,1.88442,1.88445,3082646987.0
2006-08-17 22:30:00,1.88448,1.88502,1.88421,1.8848,2182199996.0
2006-08-17 23:00:00,1.8846,1.88569,1.88437,1.88528,2198000000.0
2006-08-17 23:30:00,1.88543,1.8859,1.88413,1.88503,1543049997.0
2006-08-18 00:00:00,1.88515,1.88562,1.88488,1.88525,1205800006.0
2006-08-18 00:30:00,1.88525,1.88525,1.88452,1.88479,1142446997.0
2006-08-18 01:00:00,1.88478,1.88499,1.88431,1.88445,1334050006.0
2006-08-18 01:30:00,1.88445,1.88509,1.88413,1.88503,1574000000.0
2006-08-18 02:00:00,1.88508,1.88534,1.88453,1.88511,1693699997.0
2006-08-18 02:30:00,1.88505,1.88508,1.88435,1.88468,1575000000.0
2006-08-18 03:00:00,1.88469,1.88506,1.88447,1.8845,1076800005.0
2006-08-18 03:30:00,1.88455,1.88501,1.8845,1.88493,1566249993.0
2006-08-18 04:00:00,1.8849,1.88543,1.88482,1.88543,1663899998.0
2006-08-18 04:30:00,1.88542,1.8858,1.88517,1.88543,902650002.0
2006-08-18 05:00:00,1.88545,1.88587,1.88505,1.88587,1175899991.0
2006-08-18 05:30:00,1.88585,1.88614,1.88552,1.8858,1451250002.0
2006-08-18 06:00:00,1.88583,1.88612,1.8856,1.88612,1536199995.0
2006-08-18 06:30:00,1.88605,1.88615,1.8853,1.8857,1345999996.0
2006-08-18 07:00:00,1.88585,1.88646,1.88578,1.88635,1313200007.0
2006-08-18 07:30:00,1.88635,1.88661,1.88589,1.88635,1580300001.0
2006-08-18 08:00:00,1.8862,1.88657,1.88538,1.8857,1863849997.0
2006-08-18 08:30:00,1.88577,1.886,1.88413,1.88465,1564949999.0
2006-08-18 09:00:00,1.88454,1.88461,1.88283,1.88305,1835400005.0
2006-08-18 09:30:00,1.88295,1.8848,1.88242,1.88247,1979149998.0
2006-08-18 10:00:00,1.88242,1.88386,1.88227,1.88354,1815499999.0
2006-08-18 10:30:00,1.8836,1.88428,1.88337,1.88428,2079149996.0
2006-08-18 11:00:00,1.8843,1.88513,1.88346,1.88467,2167499999.0
2006-08-18 11:30:00,1.8846,1.88497,1.88378,1.88407,2192500001.0
2006-08-18 12:00:00,1.884,1.88402,1.88311,1.88367,1784500001.0
2006-08-18 12:30:00,1.88376,1.88407,1.88324,1.88369,1950799999.0
2006-08-18 13:00:00,1.88392,1.884,1.87939,1.87941,1948299998.0
2006-08-18 13:30:00,1.87945,1.87971,1.87789,1.87941,2205399999.0
2006-08-18 14:00:00,1.87943,1.88123,1.87906,1.87993,1803699997.0
2006-08-18 14:30:00,1.87997,1.8808,1.87915,1.88065,1941800006.0
2006-08-18 15:00:00,1.88078,1.8822,1.87947,1.88011,1974199994.0
2006-08-18 15:30:00,1.88029,1.88548,1.88029,1.88385,2135299999.0
2006-08-18 16:00:00,1.88393,1.88394,1.87753,1.87912,1931599996.0
2006-08-18 16:30:00,1.87905,1.87984,1.87836,1.87943,2089399996.0
2006-08-18 17:00:00,1.87935,1.88035,1.87827,1.88022,1931399999.0
2006-08-18 17:30:00,1.88027,1.88164,1.88019,1.88029,1797650006.0
2006-08-18 18:00:00,1.88037,1.88058,1.8787,1.87925,21942529998.0
2006-08-18 18:30:00,1.87928,1.88045,1.87922,1.88009,10955050003.0
2006-08-18 19:00:00,1.88007,1.88034,1.87951,1.88008,9737799989.0
2006-08-18 19:30:00,1.88005,1.88121,1.8798,1.8803,7660099984.0
2006-08-18 20:00:00,1.88029,1.88043,1.87936,1.8803,6591599996.0
2006-08-18 20:30:00,1.88032,1.88097,1.8803,1.8808,9530849994.0
2006-08-18 21:00:00,1.88053,1.88129,1.88043,1.88071,5202569982.0
2006-08-18 21:30:00,1.88073,1.88151,1.88072,1.88138,4210150000.0
2006-08-18 22:00:00,1.88147,1.88155,1.88058,1.88086,3481869993.0
2006-08-18 22:30:00,1.88086,1.88138,1.8808,1.8811,2237499997.0
2006-08-21 00:00:00,1.8813,1.882,1.8811,1.8818,1499999976.0
2006-08-21 00:30:00,1.8819,1.8827,1.8819,1.8824,1562499975.0
2006-08-21 01:00:00,1.8823,1.8824,1.882,1.8822,1437499977.0
2006-08-21 01:30:00,1.8823,1.8824,1.882,1.8823,1187499981.0
2006-08-21 02:00:00,1.88219,1.88259,1.88178,1.88205,1390299997.0
2006-08-21 02:30:00,1.88202,1.88368,1.88177,1.88333,1874300004.0
2006-08-21 03:00:00,1.88324,1.88474,1.88321,1.88434,1611100000.0
2006-08-21 03:30:00,1.88435,1.88598,1.88417,1.88598,1256699999.0
2006-08-21 04:00:00,1.88603,1.88756,1.88599,1.88606,1908500006.0
2006-08-21 04:30:00,1.88606,1.8862,1.88584,1.88603,1100100003.0
2006-08-21 05:00:00,1.88602,1.88623,1.88538,1.88565,1187199993.0
2006-08-21 05:30:00,1.88564,1.88669,1.88528,1.8866,1587269991.0
2006-08-21 06:00:00,1.8866,1.8868,1.88626,1.88644,1423299999.0
2006-08-21 06:30:00,1.88635,1.88642,1.88527,1.88558,1403500000.0
2006-08-21 07:00:00,1.88577,1.8859,1.8849,1.88501,1421500006.0
2006-08-21 07:30:00,1.88495,1.88605,1.8849,1.88567,1548699995.0
2006-08-21 08:00:00,1.88562,1.88725,1.88555,1.88581,1820900005.0
2006-08-21 08:30:00,1.88575,1.88772,1.88528,1.88717,1578299995.0
2006-08-21 09:00:00,1.88725,1.89114,1.88725,1.8905,1921469992.0
2006-08-21 09:30:00,1.89037,1.89459,1.89025,1.89252,1786896995.0
2006-08-21 10:00:00,1.89245,1.89435,1.89244,1.89334,2194999999.0
2006-08-21 10:30:00,1.89344,1.89605,1.89293,1.8952,1755149996.0
2006-08-21 11:00:00,1.89533,1.89681,1.89487,1.89496,2102599992.0
2006-08-21 11:30:00,1.89491,1.89642,1.89481,1.8949,2358649995.0
2006-08-21 12:00:00,1.8949,1.89547,1.89454,1.895,1592049996.0
2006-08-21 12:30:00,1.89503,1.89607,1.8946,1.8946,2041200002.0
2006-08-21 13:00:00,1.8946,1.89625,1.89367,1.89367,1816499997.0
2006-08-21 13:30:00,1.89361,1.89507,1.89355,1.89395,2142700003.0
2006-08-21 14:00:00,1.89399,1.89811,1.89369,1.89662,2077299989.0
2006-08-21 14:30:00,1.89653,1.89778,1.89533,1.8957,1918200001.0
2006-08-21 15:00:00,1.89578,1.89693,1.89512,1.89676,1905899994.0
2006-08-21 15:30:00,1.89675,1.89712,1.89585,1.89655,2001100002.0
2006-08-21 16:00:00,1.89685,1.89943,1.89677,1.89772,2082600010.0
2006-08-21 16:30:00,1.89769,1.89859,1.89685,1.89685,1936500006.0
2006-08-21 17:00:00,1.89674,1.89738,1.89529,1.89568,1742250003.0
2006-08-21 17:30:00,1.8956,1.8967,1.89532,1.8964,1788499997.0
2006-08-21 18:00:00,1.8963,1.8963,1.89419,1.89463,22487626995.0
2006-08-21 18:30:00,1.89465,1.89534,1.89449,1.89449,10827240001.0
2006-08-21 19:00:00,1.89446,1.89463,1.89338,1.8944,9274949999.0
2006-08-21 19:30:00,1.89437,1.89533,1.89419,1.89531,8576639998.0
2006-08-21 20:00:00,1.89524,1.89537,1.89399,1.89422,6115769980.0
2006-08-21 20:30:00,1.89425,1.89512,1.89396,1.89416,9128619999.0
2006-08-21 21:00:00,1.89414,1.89427,1.893,1.89345,5223900005.0
2006-08-21 21:30:00,1.89347,1.89368,1.89329,1.89345,3733499996.0
2006-08-21 22:00:00,1.89347,1.89377,1.893,1.89347,3506750002.0
2006-08-21 22:30:00,1.8935,1.89403,1.89347,1.8938,2475300002.0
2006-08-21 23:00:00,1.89375,1.89404,1.89289,1.89289,1885599988.0
2006-08-21 23:30:00,1.89293,1.89302,1.89189,1.89223,1331399998.0
2006-08-22 00:00:00,1.89222,1.89231,1.89044,1.89066,1892699999.0
2006-08-22 00:30:00,1.8907,1.8916,1.88995,1.89107,1556200000.0
2006-08-22 01:00:00,1.89099,1.89151,1.89082,1.89142,1458099998.0
2006-08-22 01:30:00,1.89142,1.89142,1.89017,1.89061,1536969998.0
2006-08-22 02:00:00,1.89063,1.89195,1.89051,1.8908,1419499997.0
2006-08-22 02:30:00,1.89076,1.89132,1.89022,1.89058,1555949993.0
2006-08-22 03:00:00,1.89073,1.89125,1.89033,1.89101,1315000000.0
2006-08-22 03:30:00,1.8911,1.89122,1.89075,1.89099,1372250002.0
2006-08-22 04:00:00,1.89087,1.89087,1.88922,1.88978,1775099996.0
2006-08-22 04:30:00,1.88972,1.89077,1.88948,1.89068,1047046991.0
2006-08-22 05:00:00,1.89078,1.89135,1.8907,1.8913,959349992.0
2006-08-22 05:30:00,1.8913,1.89258,1.89129,1.89193,1597299993.0
2006-08-22 06:00:00,1.89204,1.89225,1.89177,1.89202,1566350000.0
2006-08-22 06:30:00,1.89195,1.89247,1.8917,1.8917,1498070002.0
2006-08-22 07:00:00,1.89188,1.89261,1.8917,1.89247,1848200002.0
2006-08-22 07:30:00,1.89255,1.89292,1.89192,1.89203,1573449995.0
2006-08-22 08:00:00,1.892,1.89329,1.89195,1.89317,1721399993.0
2006-08-22 08:30:00,1.8932,1.89469,1.8932,1.89415,2045749995.0
2006-08-22 09:00:00,1.89433,1.8945,1.89273,1.89331,1678700003.0
2006-08-22 09:30:00,1.89314,1.89314,1.89039,1.89179,1887850000.0
2006-08-22 10:00:00,1.89193,1.89215,1.88995,1.89047,1917499994.0
2006-08-22 10:30:00,1.89043,1.89213,1.89029,1.89031,2011199996.0
2006-08-22 11:00:00,1.88997,1.89186,1.88928,1.89168,1816899994.0
2006-08-22 11:30:00,1.89172,1.89376,1.89092,1.89119,2012599995.0
2006-08-22 12:00:00,1.89105,1.89204,1.89048,1.89172,1690500002.0
2006-08-22 12:30:00,1.89169,1.892,1.89094,1.8915,1900246992.0
2006-08-22 13:00:00,1.89157,1.89227,1.89123,1.89131,1938647004.0
2006-08-22 13:30:00,1.89129,1.8918,1.88811,1.88811,1770097005.0
2006-08-22 14:00:00,1.88791,1.88954,1.88718,1.88908,1899699996.0
2006-08-22 14:30:00,1.88916,1.89052,1.88916,1.89005,1916600007.0
2006-08-22 15:00:00,1.89007,1.89054,1.88825,1.88944,1938700004.0
2006-08-22 15:30:00,1.88941,1.89036,1.88842,1.88896,2013500003.0
2006-08-22 16:00:00,1.88909,1.88981,1.88744,1.88784,1801999994.0
2006-08-22 16:30:00,1.88759,1.8893,1.88745,1.88832,2063100004.0
2006-08-22 17:00:00,1.88828,1.88935,1.88824,1.8887,1879400000.0
2006-08-22 17:30:00,1.88869,1.88879,1.88737,1.88758,1954700006.0
2006-08-22 18:00:00,1.88775,1.88855,1.88659,1.88797,22632719999.0
2006-08-22 18:30:00,1.888,1.88882,1.88795,1.88822,11079319990.0
2006-08-22 19:00:00,1.88825,1.8887,1.88729,1.88729,9790950008.0
2006-08-22 19:30:00,1.88722,1.88726,1.8854,1.88544,7517349984.0
2006-08-22 20:00:00,1.88541,1.88645,1.88537,1.88588,6535420006.0
2006-08-22 20:30:00,1.88592,1.8871,1.88559,1.88686,9513299989.0
2006-08-22 21:00:00,1.88683,1.88703,1.8866,1.88685,4881420003.0
2006-08-22 21:30:00,1.88683,1.88823,1.88675,1.88805,3840299995.0
2006-08-22 22:00:00,1.8881,1.88839,1.88737,1.88737,3615499999.0
2006-08-22 22:30:00,1.88737,1.88766,1.88705,1.8876,2233749992.0
2006-08-22 23:00:00,1.88755,1.88897,1.8874,1.88815,2025100002.0
2006-08-22 23:30:00,1.88813,1.88815,1.88665,1.88755,1171300000.0
2006-08-23 00:00:00,1.8876,1.88798,1.8876,1.88787,1080399999.0
2006-08-23 00:30:00,1.88785,1.88863,1.88785,1.88835,1568299993.0
2006-08-23 01:00:00,1.88836,1.88881,1.88836,1.88855,1265199996.0
2006-08-23 01:30:00,1.8886,1.88861,1.88658,1.88685,1283500003.0
2006-08-23 02:00:00,1.88689,1.8885,1.88689,1.88773,1619800008.0
2006-08-23 02:30:00,1.88763,1.8882,1.88726,1.88762,1508300002.0
2006-08-23 03:00:00,1.88766,1.88835,1.88751,1.88775,1256399999.0
2006-08-23 03:30:00,1.88771,1.88771,1.88636,1.88698,1497250001.0
2006-08-23 04:00:00,1.88692,1.88744,1.88652,1.88736,1857450004.0
2006-08-23 04:30:00,1.88735,1.88765,1.88671,1.88762,1384500000.0
2006-08-23 05:00:00,1.88773,1.88794,1.88747,1.88755,1565899999.0
2006-08-23 05:30:00,1.88755,1.88787,1.88741,1.88753,1227300001.0
2006-08-23 06:00:00,1.88762,1.88773,1.88735,1.88765,1664049996.0
2006-08-23 06:30:00,1.8876,1.88765,1.88681,1.887,1451500004.0
2006-08-23 07:00:00,1.88717,1.88721,1.88665,1.887,1636399994.0
2006-08-23 07:30:00,1.887,1.88752,1.88678,1.88747,1515199998.0
2006-08-23 08:00:00,1.8874,1.88801,1.88725,1.88798,1824899996.0
2006-08-23 08:30:00,1.88795,1.88943,1.88724,1.88918,1749100003.0
2006-08-23 09:00:00,1.88895,1.89118,1.88822,1.89116,1775846988.0
2006-08-23 09:30:00,1.89101,1.89299,1.89094,1.89234,1793350001.0
2006-08-23 10:00:00,1.89226,1.89252,1.89103,1.8915,1689646996.0
2006-08-23 10:30:00,1.89152,1.89205,1.89069,1.8907,1708099999.0
2006-08-23 11:00:00,1.89061,1.89119,1.89052,1.89089,2010299996.0
2006-08-23 11:30:00,1.8909,1.89215,1.8909,1.89215,2355400000.0
2006-08-23 12:00:00,1.89219,1.89281,1.89186,1.8922,1858699996.0
2006-08-23 12:30:00,1.89214,1.89218,1.89085,1.89159,2040599998.0
2006-08-23 13:00:00,1.89166,1.89289,1.89158,1.89265,2162949996.0
2006-08-23 13:30:00,1.89263,1.89273,1.89192,1.89192,1777500004.0
2006-08-23 14:00:00,1.89197,1.89241,1.89078,1.89155,1787899997.0
2006-08-23 14:30:00,1.89166,1.89521,1.89141,1.8948,1788049995.0
2006-08-23 15:00:00,1.89489,1.89604,1.89416,1.89595,2048000001.0
2006-08-23 15:30:00,1.89575,1.8972,1.89487,1.89663,2187800007.0
2006-08-23 16:00:00,1.89726,1.89944,1.89494,1.89584,1804396984.0
2006-08-23 16:30:00,1.89576,1.89576,1.89211,1.89357,2179599986.0
2006-08-23 17:00:00,1.8933,1.89371,1.88994,1.89146,1938446993.0
2006-08-23 17:30:00,1.89165,1.89294,1.89145,1.89256,1925500002.0
2006-08-23 18:00:00,1.8927,1.89424,1.89242,1.89253,23046193955.0
2006-08-23 18:30:00,1.8926,1.89293,1.89146,1.89155,10310220005.0
2006-08-23 19:00:00,1.89157,1.89307,1.89141,1.89268,9191849989.0
2006-08-23 19:30:00,1.89265,1.89317,1.89197,1.89203,7516496987.0
2006-08-23 20:00:00,1.89196,1.8932,1.89196,1.8931,6465200008.0
2006-08-23 20:30:00,1.8931,1.89401,1.89301,1.89311,9253316979.0
2006-08-23 21:00:00,1.89309,1.89367,1.89293,1.89353,5167599999.0
2006-08-23 21:30:00,1.89355,1.89366,1.89312,1.89332,3803599989.0
2006-08-23 22:00:00,1.89338,1.89347,1.89306,1.89319,3265300005.0
2006-08-23 22:30:00,1.89325,1.89361,1.89279,1.8929,2441499996.0
2006-08-23 23:00:00,1.8927,1.89371,1.8923,1.89276,2058599994.0
2006-08-23 23:30:00,1.8928,1.89297,1.89166,1.89276,1007000003.0
2006-08-24 00:00:00,1.89277,1.8928,1.89163,1.89185,964949998.0
2006-08-24 00:30:00,1.89189,1.89207,1.89142,1.89181,1524700000.0
2006-08-24 01:00:00,1.89174,1.89221,1.89174,1.8919,1516699998.0
2006-08-24 01:30:00,1.89195,1.8923,1.89156,1.89225,1498350004.0
2006-08-24 02:00:00,1.89216,1.89259,1.89176,1.89223,1791900001.0
2006-08-24 02:30:00,1.89215,1.89236,1.89099,1.89115,1656899999.0
2006-08-24 03:00:00,1.8912,1.89121,1.88936,1.8907,1820869997.0
2006-08-24 03:30:00,1.8907,1.8907,1.88996,1.89041,1870699994.0
2006-08-24 04:00:00,1.89034,1.89078,1.88929,1.89072,1442100010.0
2006-08-24 04:30:00,1.89066,1.89116,1.89033,1.89063,1603800004.0
2006-08-24 05:00:00,1.8906,1.8917,1.89051,1.89144,1283999993.0
2006-08-24 05:30:00,1.89144,1.89179,1.8912,1.89154,1440999995.0
2006-08-24 06:00:00,1.8916,1.89162,1.89085,1.89097,1482469991.0
2006-08-24 06:30:00,1.8909,1.89143,1.8906,1.89117,1101400003.0
2006-08-24 07:00:00,1.89135,1.89225,1.89096,1.89203,2000599994.0
2006-08-24 07:30:00,1.89206,1.89215,1.89035,1.89041,1747999997.0
2006-08-24 08:00:00,1.89023,1.89168,1.88998,1.89093,1918799998.0
2006-08-24 08:30:00,1.89088,1.89109,1.88928,1.89107,1798349992.0
2006-08-24 09:00:00,1.89104,1.89104,1.88927,1.89025,2025650001.0
2006-08-24 09:30:00,1.89015,1.89041,1.88819,1.88888,1809399997.0
2006-08-24 10:00:00,1.88958,1.89193,1.88883,1.89143,1783870000.0
2006-08-24 10:30:00,1.89141,1.89399,1.89051,1.89332,1865349998.0
2006-08-24 11:00:00,1.89324,1.89366,1.89207,1.89248,2154649993.0
2006-08-24 11:30:00,1.89235,1.89282,1.89182,1.89188,2349649998.0
2006-08-24 12:00:00,1.89181,1.89324,1.89172,1.89263,1697549997.0
2006-08-24 12:30:00,1.89268,1.89455,1.89256,1.89347,1909046991.0
2006-08-24 13:00:00,1.89352,1.89438,1.89344,1.8943,1794370000.0
2006-08-24 13:30:00,1.89427,1.89472,1.8937,1.89459,1995999996.0
2006-08-24 14:00:00,1.8946,1.89515,1.89372,1.89477,2054849996.0
2006-08-24 14:30:00,1.89483,1.89484,1.89196,1.89386,1915670001.0
2006-08-24 15:00:00,1.89389,1.89562,1.89384,1.89433,2035250005.0
2006-08-24 15:30:00,1.89429,1.89544,1.89415,1.89423,1733600006.0
2006-08-24 16:00:00,1.89473,1.89699,1.89289,1.89406,2087999996.0
2006-08-24 16:30:00,1.89391,1.89414,1.8913,1.89138,2005800006.0
2006-08-24 17:00:00,1.89125,1.8916,1.89017,1.89115,2079400005.0
2006-08-24 17:30:00,1.89099,1.89126,1.88821,1.88821,1689969991.0
2006-08-24 18:00:00,1.88806,1.88931,1.88761,1.88896,22146796968.0
2006-08-24 18:30:00,1.88901,1.8896,1.88847,1.88922,10434099984.0
2006-08-24 19:00:00,1.88925,1.8894,1.88794,1.88833,8924169985.0
2006-08-24 19:30:00,1.88828,1.88884,1.88813,1.88868,7698969987.0
2006-08-24 20:00:00,1.88865,1.88923,1.88844,1.88905,6751049984.0
2006-08-24 20:30:00,1.88905,1.88909,1.88769,1.88791,9596399986.0
2006-08-24 21:00:00,1.888,1.88831,1.88718,1.88722,5206899987.0
2006-08-24 21:30:00,1.88717,1.88746,1.88664,1.88664,3680799991.0
2006-08-24 22:00:00,1.8867,1.88674,1.88576,1.88583,3137599995.0
2006-08-24 22:30:00,1.88586,1.88675,1.88575,1.8864,2650349997.0
2006-08-24 23:00:00,1.88635,1.88773,1.88613,1.88761,1952699998.0
2006-08-24 23:30:00,1.88763,1.88793,1.88692,1.88732,1251399996.0
2006-08-25 00:00:00,1.88719,1.88719,1.88643,1.88677,1047750006.0
2006-08-25 00:30:00,1.88677,1.8876,1.88673,1.88743,1421799995.0
2006-08-25 01:00:00,1.88736,1.88794,1.88707,1.8877,1611800004.0
2006-08-25 01:30:00,1.88771,1.88774,1.88619,1.8871,1568700004.0
2006-08-25 02:00:00,1.88713,1.88715,1.88514,1.88658,1871799997.0
2006-08-25 02:30:00,1.88645,1.8873,1.8863,1.88727,1660069992.0
2006-08-25 03:00:00,1.88727,1.88794,1.8867,1.88785,1390070000.0
2006-08-25 03:30:00,1.88784,1.88791,1.8873,1.88743,1581600004.0
2006-08-25 04:00:00,1.88734,1.88768,1.88725,1.88745,1480449992.0
2006-08-25 04:30:00,1.88742,1.88866,1.88737,1.88856,1364499998.0
2006-08-25 05:00:00,1.88864,1.8889,1.8881,1.88815,1720000004.0
2006-08-25 05:30:00,1.88815,1.8882,1.88754,1.88757,1524950000.0
2006-08-25 06:00:00,1.88765,1.88779,1.88716,1.88747,1559900000.0
2006-08-25 06:30:00,1.8874,1.88781,1.8872,1.88751,1013499995.0
2006-08-25 07:00:00,1.88762,1.88823,1.88727,1.88785,1621999993.0
2006-08-25 07:30:00,1.88778,1.88778,1.88638,1.88675,1638899992.0
2006-08-25 08:00:00,1.88664,1.88708,1.88408,1.88408,1739499996.0
2006-08-25 08:30:00,1.8837,1.88522,1.88297,1.88482,1997199999.0
2006-08-25 09:00:00,1.88469,1.88526,1.88365,1.8837,1749699993.0
2006-08-25 09:30:00,1.88357,1.88547,1.88328,1.88352,1896096995.0
2006-08-25 10:00:00,1.88349,1.88688,1.8834,1.88651,2009449993.0
2006-08-25 10:30:00,1.88668,1.88793,1.88612,1.88681,1841000001.0
2006-08-25 11:00:00,1.88687,1.88874,1.8868,1.8887,1820499997.0
2006-08-25 11:30:00,1.88867,1.88934,1.8877,1.88785,2320349999.0
2006-08-25 12:00:00,1.88783,1.89116,1.88765,1.88969,1779850004.0
2006-08-25 12:30:00,1.88971,1.89055,1.88917,1.8893,1956149998.0
2006-08-25 13:00:00,1.88933,1.88949,1.88862,1.88868,2069146979.0
2006-08-25 13:30:00,1.88868,1.88916,1.88813,1.88833,1820300005.0
2006-08-25 14:00:00,1.88836,1.88858,1.88493,1.88566,1716199999.0
2006-08-25 14:30:00,1.88573,1.88769,1.88562,1.88734,1877099998.0
2006-08-25 15:00:00,1.88733,1.88739,1.8861,1.88703,1943100002.0
2006-08-25 15:30:00,1.88699,1.88831,1.8868,1.88815,2029600005.0
2006-08-25 16:00:00,1.88813,1.8887,1.88407,1.88501,1846699995.0
2006-08-25 16:30:00,1.88503,1.8861,1.88411,1.88593,2159399993.0
2006-08-25 17:00:00,1.88592,1.89101,1.88592,1.89004,1814546991.0
2006-08-25 17:30:00,1.8899,1.89054,1.88774,1.88792,1950199996.0
2006-08-25 18:00:00,1.88797,1.88818,1.88639,1.88773,22350159970.0
2006-08-25 18:30:00,1.8877,1.88796,1.88652,1.88652,10464839992.0
2006-08-25 19:00:00,1.8864,1.88777,1.88621,1.88767,9450700000.0
2006-08-25 19:30:00,1.88761,1.88786,1.88675,1.88693,7720899977.0
2006-08-25 20:00:00,1.8869,1.88714,1.88561,1.88625,6745700008.0
2006-08-25 20:30:00,1.88625,1.88746,1.8862,1.88683,10097870002.0
2006-08-25 21:00:00,1.88681,1.88705,1.88649,1.88692,4874499988.0
2006-08-25 21:30:00,1.88685,1.88724,1.88666,1.88695,4157449997.0
2006-08-25 22:00:00,1.88704,1.88714,1.88621,1.88675,3690016998.0
2006-08-25 22:30:00,1.88676,1.88746,1.88642,1.8868,2351899996.0
2006-08-28 00:00:00,1.8874,1.8874,1.887,1.887,691000020.0
2006-08-28 00:30:00,1.8871,1.8873,1.8868,1.8872,1174700034.0
2006-08-28 01:00:00,1.8873,1.8873,1.8862,1.8863,1520200044.0
2006-08-28 01:30:00,1.8861,1.8868,1.886,1.8865,1589300046.0
2006-08-28 02:00:00,1.88653,1.88795,1.88634,1.88795,1550700006.0
2006-08-28 02:30:00,1.8879,1.88858,1.88765,1.88835,1236799998.0
2006-08-28 03:00:00,1.88842,1.8891,1.88817,1.88873,1240299997.0
2006-08-28 03:30:00,1.88873,1.88905,1.88835,1.88879,1399000005.0
2006-08-28 04:00:00,1.88882,1.88885,1.88829,1.88873,1502000005.0
2006-08-28 04:30:00,1.88873,1.889,1.88857,1.88878,1205100002.0
2006-08-28 05:00:00,1.88885,1.89109,1.88835,1.89098,1231699997.0
2006-08-28 05:30:00,1.89092,1.89147,1.88988,1.89033,1635300004.0
2006-08-28 06:00:00,1.89045,1.89108,1.89005,1.89027,1809300003.0
2006-08-28 06:30:00,1.8902,1.89082,1.89015,1.89078,1551449998.0
2006-08-28 07:00:00,1.891,1.89127,1.89043,1.89068,1501319994.0
2006-08-28 07:30:00,1.89069,1.89158,1.89029,1.89055,1621299999.0
2006-08-28 08:00:00,1.89052,1.891,1.89021,1.89068,1739599999.0
2006-08-28 08:30:00,1.89065,1.89154,1.89063,1.89142,1696750009.0
2006-08-28 09:00:00,1.8915,1.89585,1.8915,1.89585,1951399998.0
2006-08-28 09:30:00,1.89571,1.89576,1.89398,1.8941,1896449998.0
2006-08-28 10:00:00,1.89405,1.89514,1.89355,1.89361,1541999995.0
2006-08-28 10:30:00,1.89358,1.89458,1.89342,1.89435,1743570008.0
2006-08-28 11:00:00,1.89433,1.89458,1.8937,1.89458,1779399998.0
2006-08-28 11:30:00,1.89462,1.8956,1.89416,1.89545,2249800006.0
2006-08-28 12:00:00,1.89542,1.89542,1.8945,1.89455,1501899999.0
2006-08-28 12:30:00,1.89453,1.89545,1.89453,1.89521,1793700004.0
2006-08-28 13:00:00,1.89515,1.89562,1.89414,1.89498,1895799994.0
2006-08-28 13:30:00,1.89498,1.89545,1.89473,1.89497,1770049999.0
2006-08-28 14:00:00,1.89502,1.89581,1.89392,1.89499,1663899995.0
2006-08-28 14:30:00,1.89493,1.89527,1.89426,1.89435,1669899998.0
2006-08-28 15:00:00,1.89433,1.89572,1.8942,1.8956,1918400001.0
2006-08-28 15:30:00,1.89555,1.89899,1.89544,1.8981,2165299997.0
2006-08-28 16:00:00,1.89825,1.89866,1.89768,1.89818,1966399996.0
2006-08-28 16:30:00,1.8982,1.89837,1.89672,1.89675,1798699997.0
2006-08-28 17:00:00,1.89662,1.89731,1.8962,1.8963,1756399998.0
2006-08-28 17:30:00,1.89642,1.89706,1.89603,1.89646,1589249999.0
2006-08-28 18:00:00,1.89655,1.89727,1.89596,1.89679,22261366991.0
2006-08-28 18:30:00,1.89673,1.89709,1.89623,1.89625,11042949998.0
2006-08-28 19:00:00,1.8963,1.89638,1.89537,1.8955,9482949984.0
2006-08-28 19:30:00,1.89549,1.89619,1.8951,1.89603,8308969997.0
2006-08-28 20:00:00,1.896,1.8965,1.8957,1.89595,6454069983.0
2006-08-28 20:30:00,1.89593,1.89598,1.89435,1.89437,8965069989.0
2006-08-28 21:00:00,1.89431,1.89547,1.89414,1.89525,4851749988.0
2006-08-28 21:30:00,1.89513,1.8952,1.89454,1.89487,3707799992.0
2006-08-28 22:00:00,1.89492,1.89498,1.8931,1.8931,3895500005.0
2006-08-28 22:30:00,1.89297,1.89319,1.89231,1.89245,2368650003.0
2006-08-28 23:00:00,1.89225,1.89352,1.89225,1.89281,1832200003.0
2006-08-28 23:30:00,1.89287,1.89345,1.89274,1.89335,1144499997.0
2006-08-29 00:00:00,1.89332,1.89342,1.89301,1.89335,1068799996.0
2006-08-29 00:30:00,1.89333,1.89453,1.89317,1.8944,1271599998.0
2006-08-29 01:00:00,1.8944,1.8949,1.89435,1.89485,1569399995.0
2006-08-29 01:30:00,1.89492,1.89498,1.89453,1.89472,1597099998.0
2006-08-29 02:00:00,1.89471,1.89627,1.89456,1.89627,1896100004.0
2006-08-29 02:30:00,1.89627,1.897,1.89588,1.89672,1729500003.0
2006-08-29 03:00:00,1.89672,1.89677,1.89581,1.89587,1282100001.0
2006-08-29 03:30:00,1.89592,1.89715,1.89588,1.89711,1732000006.0
2006-08-29 04:00:00,1.89712,1.89745,1.89706,1.89727,1686349996.0
2006-08-29 04:30:00,1.89727,1.89763,1.89712,1.8974,1362550003.0
2006-08-29 05:00:00,1.89745,1.89809,1.89735,1.89755,1150250006.0
2006-08-29 05:30:00,1.89756,1.89763,1.89701,1.8973,1422700001.0
2006-08-29 06:00:00,1.8974,1.89839,1.8974,1.89834,1832800004.0
2006-08-29 06:30:00,1.8983,1.8986,1.89811,1.8983,1746299987.0
2006-08-29 07:00:00,1.89842,1.89893,1.8981,1.89877,1470399992.0
2006-08-29 07:30:00,1.89881,1.89898,1.89762,1.89866,1662650002.0
2006-08-29 08:00:00,1.89873,1.89878,1.89807,1.89834,1892200001.0
2006-08-29 08:30:00,1.89837,1.89837,1.89697,1.89836,1818099998.0
2006-08-29 09:00:00,1.89847,1.90054,1.89779,1.89983,1993499997.0
2006-08-29 09:30:00,1.89966,1.90067,1.89866,1.90015,1901950002.0
2006-08-29 10:00:00,1.90002,1.90251,1.89996,1.9024,1811199998.0
2006-08-29 10:30:00,1.90251,1.90264,1.89995,1.90015,1994849997.0
2006-08-29 11:00:00,1.90005,1.90138,1.89922,1.9002,2133800001.0
2006-08-29 11:30:00,1.90017,1.90137,1.89847,1.89915,2111399987.0
2006-08-29 12:00:00,1.89914,1.89982,1.8987,1.8997,1730699996.0
2006-08-29 12:30:00,1.89966,1.90061,1.89909,1.89942,1822200009.0
2006-08-29 13:00:00,1.89947,1.89993,1.89899,1.89945,2102950001.0
2006-08-29 13:30:00,1.89941,1.90045,1.89927,1.89947,1988099990.0
2006-08-29 14:00:00,1.8995,1.89954,1.89822,1.89902,1895219990.0
2006-08-29 14:30:00,1.899,1.8992,1.89736,1.89779,1725749999.0
2006-08-29 15:00:00,1.89778,1.89887,1.89748,1.89795,2200146987.0
2006-08-29 15:30:00,1.89789,1.89911,1.8962,1.8976,2165400001.0
2006-08-29 16:00:00,1.89745,1.9008,1.89361,1.89426,2235099985.0
2006-08-29 16:30:00,1.89418,1.89451,1.89115,1.89259,2212899997.0
2006-08-29 17:00:00,1.8924,1.89254,1.89126,1.89189,1705899997.0
2006-08-29 17:30:00,1.89185,1.89233,1.88954,1.89096,1685399992.0
2006-08-29 18:00:00,1.89094,1.89129,1.88979,1.89079,22588851009.0
2006-08-29 18:30:00,1.89082,1.89143,1.89055,1.89078,10362849991.0
2006-08-29 19:00:00,1.89075,1.89224,1.89066,1.89211,9642700006.0
2006-08-29 19:30:00,1.89213,1.8928,1.89128,1.89173,7976100000.0
2006-08-29 20:00:00,1.89164,1.89717,1.89043,1.89705,6272770005.0
2006-08-29 20:30:00,1.89711,1.90014,1.89711,1.89895,9134369993.0
2006-08-29 21:00:00,1.89898,1.89926,1.89805,1.89865,5054049987.0
2006-08-29 21:30:00,1.89865,1.89865,1.89755,1.89786,3772699993.0
2006-08-29 22:00:00,1.89788,1.89823,1.89769,1.89812,3270000005.0
2006-08-29 22:30:00,1.89818,1.89868,1.89775,1.89785,2280950001.0
2006-08-29 23:00:00,1.8978,1.89836,1.89762,1.89779,2077499999.0
2006-08-29 23:30:00,1.89785,1.89908,1.8972,1.89902,1343800009.0
2006-08-30 00:00:00,1.89902,1.89925,1.89885,1.89905,1110000000.0
2006-08-30 00:30:00,1.89902,1.89907,1.89785,1.899,1601700004.0
2006-08-30 01:00:00,1.89904,1.89942,1.89874,1.89885,1472200001.0
2006-08-30 01:30:00,1.8989,1.89913,1.89809,1.89843,1691000010.0
2006-08-30 02:00:00,1.89845,1.89934,1.89737,1.89914,1630600001.0
2006-08-30 02:30:00,1.89907,1.89927,1.89849,1.89919,1526649999.0
2006-08-30 03:00:00,1.89925,1.90021,1.89895,1.90002,1420100002.0
2006-08-30 03:30:00,1.90016,1.90034,1.89745,1.89848,1781799998.0
2006-08-30 04:00:00,1.89843,1.8986,1.89746,1.89749,1539700003.0
2006-08-30 04:30:00,1.8974,1.8981,1.89692,1.89796,1441799996.0
2006-08-30 05:00:00,1.89803,1.89843,1.89802,1.8982,1485299995.0
2006-08-30 05:30:00,1.8982,1.89875,1.89784,1.8987,1351799994.0
2006-08-30 06:00:00,1.89875,1.89938,1.89855,1.89938,1631846988.0
2006-08-30 06:30:00,1.89934,1.90042,1.89918,1.89953,1469870003.0
2006-08-30 07:00:00,1.89967,1.90027,1.8991,1.89922,1763600001.0
2006-08-30 07:30:00,1.89918,1.89971,1.89788,1.89971,1798800004.0
2006-08-30 08:00:00,1.8996,1.89973,1.8986,1.89937,1879249996.0
2006-08-30 08:30:00,1.8993,1.90183,1.89887,1.90153,1532450000.0
2006-08-30 09:00:00,1.90149,1.9024,1.89952,1.89973,1746747001.0
2006-08-30 09:30:00,1.8996,1.9014,1.8996,1.90071,1816299997.0
2006-08-30 10:00:00,1.90057,1.90127,1.90043,1.90078,1888399999.0
2006-08-30 10:30:00,1.9009,1.90129,1.89955,1.90071,1805800012.0
2006-08-30 11:00:00,1.90068,1.90118,1.9002,1.9009,2023269988.0
2006-08-30 11:30:00,1.90073,1.9016,1.90024,1.9016,2157300000.0
2006-08-30 12:00:00,1.90179,1.90434,1.90178,1.90224,1854170004.0
2006-08-30 12:30:00,1.90206,1.90227,1.9003,1.90065,2263300001.0
2006-08-30 13:00:00,1.90072,1.90185,1.90067,1.90112,1843899997.0
2006-08-30 13:30:00,1.90106,1.90155,1.90067,1.90148,1730850001.0
2006-08-30 14:00:00,1.90155,1.90259,1.90134,1.90219,1857596996.0
2006-08-30 14:30:00,1.90223,1.90304,1.90066,1.90208,1954500001.0
2006-08-30 15:00:00,1.90221,1.90579,1.90221,1.90524,2236469997.0
2006-08-30 15:30:00,1.90523,1.90561,1.9032,1.90416,2003900004.0
2006-08-30 16:00:00,1.90431,1.90578,1.9041,1.90513,2028769992.0
2006-08-30 16:30:00,1.90502,1.90572,1.90237,1.90564,2010499996.0
2006-08-30 17:00:00,1.90567,1.90567,1.90378,1.90398,2120800011.0
2006-08-30 17:30:00,1.90392,1.90446,1.9034,1.90405,1636500002.0
2006-08-30 18:00:00,1.90396,1.90396,1.90292,1.90341,22088749981.0
2006-08-30 18:30:00,1.90337,1.90359,1.90195,1.90237,10346249989.0
2006-08-30 19:00:00,1.90244,1.90353,1.90235,1.90353,9309049995.0
2006-08-30 19:30:00,1.90352,1.90388,1.90316,1.90369,8081450005.0
2006-08-30 20:00:00,1.90365,1.90483,1.90349,1.90473,6331649993.0
2006-08-30 20:30:00,1.90475,1.90482,1.90387,1.90406,9413219991.0
2006-08-30 21:00:00,1.90402,1.90422,1.90334,1.90373,5045349999.0
2006-08-30 21:30:00,1.90381,1.90426,1.90376,1.90395,3511299998.0
2006-08-30 22:00:00,1.90402,1.90467,1.90394,1.9041,3129749989.0
2006-08-30 22:30:00,1.90412,1.9043,1.90355,1.90402,2357500001.0
2006-08-30 23:00:00,1.90393,1.90502,1.90365,1.90406,2158400000.0
2006-08-30 23:30:00,1.90415,1.90516,1.90257,1.90372,1729399991.0
2006-08-31 00:00:00,1.90373,1.90445,1.90339,1.90419,1225249999.0
2006-08-31 00:30:00,1.90405,1.90456,1.90383,1.90436,1721950000.0
2006-08-31 01:00:00,1.90428,1.90487,1.90414,1.90465,1557599998.0
2006-08-31 01:30:00,1.90472,1.90524,1.90343,1.90373,1712900003.0
2006-08-31 02:00:00,1.90386,1.90499,1.9029,1.90449,1714699994.0
2006-08-31 02:30:00,1.90445,1.905,1.9042,1.90485,1552699996.0
2006-08-31 03:00:00,1.90477,1.90485,1.90371,1.9046,1736049996.0
2006-08-31 03:30:00,1.90462,1.90508,1.90402,1.9043,1608099995.0
2006-08-31 04:00:00,1.90425,1.90478,1.90418,1.90463,1896900008.0
2006-08-31 04:30:00,1.90462,1.90519,1.90449,1.90494,1473599993.0
2006-08-31 05:00:00,1.90505,1.90528,1.9047,1.90492,1417669992.0
2006-08-31 05:30:00,1.9049,1.90514,1.90384,1.9039,1696299998.0
2006-08-31 06:00:00,1.90397,1.90458,1.90337,1.90407,1692099994.0
2006-08-31 06:30:00,1.90398,1.90414,1.9032,1.90321,1595400005.0
2006-08-31 07:00:00,1.90335,1.90379,1.90325,1.90368,1744900012.0
2006-08-31 07:30:00,1.90375,1.90451,1.90359,1.90418,1551299992.0
2006-08-31 08:00:00,1.90407,1.90692,1.90407,1.90625,1916350003.0
2006-08-31 08:30:00,1.90613,1.90754,1.90554,1.90692,1715599998.0
2006-08-31 09:00:00,1.90686,1.90831,1.90505,1.90803,1769100002.0
2006-08-31 09:30:00,1.90785,1.90789,1.90666,1.9072,1801700000.0
2006-08-31 10:00:00,1.90722,1.90733,1.90616,1.90658,1930500000.0
2006-08-31 10:30:00,1.90657,1.90704,1.90601,1.90634,1747899999.0
2006-08-31 11:00:00,1.90627,1.90751,1.90603,1.90682,2112649994.0
2006-08-31 11:30:00,1.90669,1.90825,1.90558,1.90687,1930699999.0
2006-08-31 12:00:00,1.90691,1.90704,1.90593,1.90638,1757800004.0
2006-08-31 12:30:00,1.90635,1.90724,1.90625,1.90722,1868799999.0
2006-08-31 13:00:00,1.90733,1.90734,1.90655,1.90673,2063950001.0
2006-08-31 13:30:00,1.90643,1.90788,1.90587,1.90746,2263299992.0
2006-08-31 14:00:00,1.90752,1.90767,1.90614,1.90641,1746370000.0
2006-08-31 14:30:00,1.90675,1.90911,1.90635,1.90747,2308350002.0
2006-08-31 15:00:00,1.90761,1.90854,1.90617,1.90629,1897269994.0
2006-08-31 15:30:00,1.90598,1.90635,1.90341,1.90354,1828999993.0
2006-08-31 16:00:00,1.90383,1.90401,1.90025,1.90055,2300349999.0
2006-08-31 16:30:00,1.9002,1.90387,1.89937,1.90164,1926800000.0
2006-08-31 17:00:00,1.90162,1.90407,1.90158,1.90324,2000700003.0
2006-08-31 17:30:00,1.90317,1.90349,1.90123,1.90191,1745099997.0
2006-08-31 18:00:00,1.90205,1.90295,1.90193,1.9026,22517297014.0
2006-08-31 18:30:00,1.9026,1.90268,1.90135,1.90187,10982849978.0
2006-08-31 19:00:00,1.90185,1.90249,1.90176,1.90203,9440149998.0
2006-08-31 19:30:00,1.90205,1.90277,1.90161,1.90258,8181049988.0
2006-08-31 20:00:00,1.90265,1.90393,1.90245,1.90388,6241000005.0
2006-08-31 20:30:00,1.90386,1.90492,1.90322,1.90468,9495250002.0
2006-08-31 21:00:00,1.90477,1.90488,1.90347,1.90372,5401770008.0
2006-08-31 21:30:00,1.90372,1.90395,1.9033,1.90375,3804899998.0
2006-08-31 22:00:00,1.90381,1.90464,1.90367,1.90435,3431900013.0
2006-08-31 22:30:00,1.90439,1.90467,1.90419,1.9043,2405600002.0
2006-08-31 23:00:00,1.90442,1.90494,1.90371,1.90412,2161770000.0
2006-08-31 23:30:00,1.9041,1.90426,1.90186,1.90345,1342050005.0
2006-09-01 00:00:00,1.90342,1.90395,1.9016,1.9026,1417699995.0
2006-09-01 00:30:00,1.90261,1.90301,1.90209,1.90239,1356099997.0
2006-09-01 01:00:00,1.90238,1.90435,1.90153,1.9035,1486550003.0
2006-09-01 01:30:00,1.90357,1.9043,1.90254,1.90335,1809800002.0
2006-09-01 02:00:00,1.90348,1.90362,1.90303,1.90345,1806000005.0
2006-09-01 02:30:00,1.9033,1.9041,1.90313,1.90358,1896249997.0
2006-09-01 03:00:00,1.9036,1.90379,1.90336,1.9035,1619566994.0
2006-09-01 03:30:00,1.90355,1.90372,1.90307,1.90322,1303299996.0
2006-09-01 04:00:00,1.90309,1.90373,1.90309,1.90357,1967999994.0
2006-09-01 04:30:00,1.9036,1.90363,1.90322,1.90343,947270005.0
2006-09-01 05:00:00,1.9035,1.90375,1.90291,1.90321,1522450005.0
2006-09-01 05:30:00,1.9032,1.90357,1.90292,1.90357,1694799993.0
2006-09-01 06:00:00,1.90365,1.90417,1.90327,1.90392,1691199997.0
2006-09-01 06:30:00,1.90385,1.90411,1.90342,1.9038,1335869998.0
2006-09-01 07:00:00,1.90385,1.90446,1.90316,1.90392,1435199998.0
2006-09-01 07:30:00,1.90391,1.90429,1.90353,1.90364,1143800001.0
2006-09-01 08:00:00,1.90367,1.90428,1.90342,1.90375,1650600001.0
2006-09-01 08:30:00,1.9037,1.90431,1.90339,1.90374,1517800005.0
2006-09-01 09:00:00,1.90392,1.90409,1.90302,1.90383,1863799989.0
2006-09-01 09:30:00,1.90373,1.904,1.90315,1.90346,2024419998.0
2006-09-01 10:00:00,1.90341,1.90417,1.90245,1.90351,1990700010.0
2006-09-01 10:30:00,1.90323,1.90501,1.90298,1.90457,2036500000.0
2006-09-01 11:00:00,1.90457,1.9047,1.90338,1.90347,2052300004.0
2006-09-01 11:30:00,1.9034,1.90369,1.90277,1.90301,1866999994.0
2006-09-01 12:00:00,1.903,1.90327,1.90257,1.90323,1789250000.0
2006-09-01 12:30:00,1.9033,1.90449,1.9032,1.90335,2091646991.0
2006-09-01 13:00:00,1.90345,1.90434,1.90311,1.90429,1927369989.0
2006-09-01 13:30:00,1.90435,1.90542,1.90421,1.90444,2137100001.0
2006-09-01 14:00:00,1.90444,1.90533,1.9,1.9005,1949000005.0
2006-09-01 14:30:00,1.90061,1.90134,1.89566,1.89761,1961800001.0
2006-09-01 15:00:00,1.89776,1.8982,1.89587,1.89708,2095500003.0
2006-09-01 15:30:00,1.89698,1.89856,1.89668,1.89722,2031299997.0
2006-09-01 16:00:00,1.89719,1.90137,1.89719,1.89932,2068069992.0
2006-09-01 16:30:00,1.8993,1.90356,1.89922,1.90353,2142350001.0
2006-09-01 17:00:00,1.90309,1.9035,1.90126,1.90167,2127419998.0
2006-09-01 17:30:00,1.90165,1.90519,1.90124,1.90457,1815750004.0
2006-09-01 18:00:00,1.90457,1.90659,1.90457,1.90565,22532466981.0
2006-09-01 18:30:00,1.90562,1.90564,1.90489,1.90514,10703199999.0
2006-09-01 19:00:00,1.90512,1.90526,1.90397,1.90489,9537299993.0
2006-09-01 19:30:00,1.90485,1.90521,1.9044,1.90483,7648819997.0
2006-09-01 20:00:00,1.90485,1.90544,1.90471,1.90523,6334199981.0
2006-09-01 20:30:00,1.90521,1.90645,1.90502,1.9059,9598349986.0
2006-09-01 21:00:00,1.90586,1.90617,1.90545,1.90552,4635619996.0
2006-09-01 21:30:00,1.90552,1.90609,1.90468,1.90595,3842499998.0
2006-09-01 22:00:00,1.90597,1.90617,1.90435,1.90545,3398899981.0
2006-09-01 22:30:00,1.90548,1.9057,1.90475,1.90501,2545000000.0
2006-09-04 00:00:00,1.9064,1.9066,1.9059,1.906,840400000.0
2006-09-04 00:30:00,1.9061,1.9066,1.906,1.9065,534800000.0
2006-09-04 01:00:00,1.9066,1.9073,1.9064,1.9065,802200000.0
2006-09-04 01:30:00,1.9066,1.9068,1.906,1.9064,1031400000.0
2006-09-04 02:00:00,1.90633,1.90701,1.90596,1.90697,1701199994.0
2006-09-04 02:30:00,1.90688,1.90708,1.90646,1.90675,1564399998.0
2006-09-04 03:00:00,1.90682,1.90723,1.90674,1.907,1860899993.0
2006-09-04 03:30:00,1.90707,1.90723,1.90661,1.90683,1845599990.0
2006-09-04 04:00:00,1.90688,1.9071,1.90648,1.90697,1805899994.0
2006-09-04 04:30:00,1.90688,1.90705,1.9065,1.90702,1560400003.0
2006-09-04 05:00:00,1.90705,1.90713,1.90658,1.90692,1437700004.0
2006-09-04 05:30:00,1.90687,1.90726,1.90667,1.9071,1455100002.0
2006-09-04 06:00:00,1.90711,1.90722,1.90653,1.90707,1907500001.0
2006-09-04 06:30:00,1.90699,1.90761,1.90664,1.9071,1405450002.0
2006-09-04 07:00:00,1.90718,1.90745,1.9068,1.90729,1551299996.0
2006-09-04 07:30:00,1.90739,1.90789,1.90715,1.90725,1716346997.0
2006-09-04 08:00:00,1.90728,1.90738,1.90593,1.90665,2034800003.0
2006-09-04 08:30:00,1.90667,1.90667,1.90547,1.90548,1789450001.0
2006-09-04 09:00:00,1.90532,1.90622,1.90522,1.90596,1654300000.0
2006-09-04 09:30:00,1.9058,1.90587,1.90492,1.90566,1600600002.0
2006-09-04 10:00:00,1.90555,1.9063,1.90523,1.90558,1654899991.0
2006-09-04 10:30:00,1.9057,1.90588,1.90399,1.904,1959446999.0
2006-09-04 11:00:00,1.90399,1.90461,1.90308,1.90327,2170049995.0
2006-09-04 11:30:00,1.90303,1.90452,1.90303,1.90445,2062300003.0
2006-09-04 12:00:00,1.90443,1.90601,1.90437,1.90568,1964199996.0
2006-09-04 12:30:00,1.90575,1.90598,1.90482,1.90581,2108849995.0
2006-09-04 13:00:00,1.90601,1.90638,1.90555,1.9058,1825399994.0
2006-09-04 13:30:00,1.90577,1.90588,1.90497,1.90555,1745299999.0
2006-09-04 14:00:00,1.90559,1.90609,1.90354,1.90433,1738000001.0
2006-09-04 14:30:00,1.90442,1.90466,1.90401,1.90439,2023900003.0
2006-09-04 15:00:00,1.90439,1.90495,1.90422,1.90476,1907370000.0
2006-09-04 15:30:00,1.90476,1.90577,1.90476,1.9054,1898500002.0
2006-09-04 16:00:00,1.9054,1.90636,1.90515,1.90623,1852400007.0
2006-09-04 16:30:00,1.90613,1.90661,1.90434,1.90448,1929590009.0
2006-09-04 17:00:00,1.90428,1.90517,1.90411,1.9046,1659099998.0
2006-09-04 17:30:00,1.90445,1.90513,1.90373,1.90479,1559149994.0
2006-09-04 18:00:00,1.90483,1.90523,1.90296,1.90342,22450169997.0
2006-09-04 18:30:00,1.90347,1.90582,1.90337,1.90568,10440419997.0
2006-09-04 19:00:00,1.90553,1.90644,1.90552,1.90632,9108100003.0
2006-09-04 19:30:00,1.90628,1.90644,1.90478,1.90545,7719239982.0
2006-09-04 20:00:00,1.90542,1.9057,1.90413,1.90543,6031470008.0
2006-09-04 20:30:00,1.90544,1.90578,1.90489,1.9057,9210700004.0
2006-09-04 21:00:00,1.90565,1.90588,1.90505,1.90521,5286216988.0
2006-09-04 21:30:00,1.90518,1.90614,1.9051,1.90565,4005200024.0
2006-09-04 22:00:00,1.90565,1.90653,1.90526,1.9062,3744149996.0
2006-09-04 22:30:00,1.90627,1.90713,1.90622,1.90666,2264547001.0
2006-09-04 23:00:00,1.9066,1.90697,1.90591,1.90611,1917500007.0
2006-09-04 23:30:00,1.90578,1.90602,1.90532,1.90565,1657849997.0
2006-09-05 00:00:00,1.90558,1.90578,1.90496,1.90542,1422600001.0
2006-09-05 00:30:00,1.90542,1.90555,1.90458,1.90504,1716199991.0
2006-09-05 01:00:00,1.90498,1.9054,1.90432,1.90486,1534300004.0
2006-09-05 01:30:00,1.90497,1.90534,1.90455,1.90504,1828199994.0
2006-09-05 02:00:00,1.90513,1.90563,1.90357,1.90383,1489099996.0
2006-09-05 02:30:00,1.9038,1.90385,1.90295,1.90313,1825799998.0
2006-09-05 03:00:00,1.90329,1.90394,1.9029,1.90388,1302099998.0
2006-09-05 03:30:00,1.90391,1.90439,1.90373,1.9041,1625899999.0
2006-09-05 04:00:00,1.90405,1.90438,1.9037,1.90395,2118197000.0
2006-09-05 04:30:00,1.90399,1.90425,1.90338,1.90342,1255699994.0
2006-09-05 05:00:00,1.90345,1.90349,1.903,1.90327,1385399996.0
2006-09-05 05:30:00,1.9033,1.90359,1.90288,1.90348,1335199996.0
2006-09-05 06:00:00,1.90359,1.90367,1.90281,1.90334,1567449998.0
2006-09-05 06:30:00,1.90333,1.90345,1.90285,1.90317,1346450000.0
2006-09-05 07:00:00,1.90331,1.90441,1.90229,1.90353,1783750001.0
2006-09-05 07:30:00,1.9037,1.90409,1.90248,1.90319,1731696995.0
2006-09-05 08:00:00,1.90323,1.90345,1.90239,1.90298,1883999997.0
2006-09-05 08:30:00,1.903,1.90318,1.90073,1.90112,1999700000.0
2006-09-05 09:00:00,1.90112,1.90179,1.89974,1.9001,1901050005.0
2006-09-05 09:30:00,1.89999,1.90047,1.89806,1.89842,2068399996.0
2006-09-05 10:00:00,1.89812,1.89863,1.89709,1.89824,1842149997.0
2006-09-05 10:30:00,1.89816,1.89868,1.89642,1.89842,1717299995.0
2006-09-05 11:00:00,1.89847,1.89958,1.89755,1.89868,1794250000.0
2006-09-05 11:30:00,1.89861,1.90036,1.89826,1.89988,2170600006.0
2006-09-05 12:00:00,1.89979,1.90035,1.89938,1.89988,1736900007.0
2006-09-05 12:30:00,1.8999,1.90065,1.89958,1.89977,2204200016.0
2006-09-05 13:00:00,1.89973,1.89987,1.89842,1.89913,1937700004.0
2006-09-05 13:30:00,1.89926,1.90027,1.89837,1.89856,2370899998.0
2006-09-05 14:00:00,1.89838,1.89914,1.89724,1.8975,1968350004.0
2006-09-05 14:30:00,1.89777,1.89824,1.89701,1.89781,2053200000.0
2006-09-05 15:00:00,1.89757,1.89824,1.89554,1.89649,2299000000.0
2006-09-05 15:30:00,1.89642,1.8966,1.89434,1.8956,2272499994.0
2006-09-05 16:00:00,1.89574,1.89584,1.89279,1.89315,2036099997.0
2006-09-05 16:30:00,1.89308,1.8935,1.89114,1.89227,2539900001.0
2006-09-05 17:00:00,1.89233,1.89388,1.8921,1.89346,1842200002.0
2006-09-05 17:30:00,1.89342,1.89387,1.8915,1.89234,1826699996.0
2006-09-05 18:00:00,1.89236,1.89324,1.89234,1.89315,23392436999.0
2006-09-05 18:30:00,1.89317,1.89362,1.89262,1.89279,10352449997.0
2006-09-05 19:00:00,1.89275,1.89344,1.89242,1.8927,9230799989.0
2006-09-05 19:30:00,1.89261,1.89322,1.8922,1.89303,7725620002.0
2006-09-05 20:00:00,1.89298,1.8931,1.89259,1.89271,6999669997.0
2006-09-05 20:30:00,1.8927,1.89442,1.89262,1.89433,9441066968.0
2006-09-05 21:00:00,1.89426,1.8944,1.89338,1.89375,4789700002.0
2006-09-05 21:30:00,1.89367,1.89398,1.8936,1.89383,4075750008.0
2006-09-05 22:00:00,1.8939,1.89395,1.89322,1.89365,3194299998.0
2006-09-05 22:30:00,1.89367,1.8948,1.89297,1.89422,2599469995.0
2006-09-05 23:00:00,1.89422,1.89436,1.89368,1.89372,1703600002.0
2006-09-05 23:30:00,1.89365,1.89376,1.89269,1.89341,1480199998.0
2006-09-06 00:00:00,1.89345,1.89455,1.89339,1.89401,1438899999.0
2006-09-06 00:30:00,1.89401,1.89462,1.89366,1.89447,1356900002.0
2006-09-06 01:00:00,1.89445,1.89463,1.89364,1.894,1746799998.0
2006-09-06 01:30:00,1.89405,1.89407,1.8931,1.8936,1655499995.0
2006-09-06 02:00:00,1.89345,1.89401,1.89338,1.89362,1703400002.0
2006-09-06 02:30:00,1.89358,1.89416,1.89325,1.89392,1532300000.0
2006-09-06 03:00:00,1.89407,1.89508,1.8939,1.89455,1849650003.0
2006-09-06 03:30:00,1.89453,1.89504,1.89369,1.89504,1674950006.0
2006-09-06 04:00:00,1.89477,1.89508,1.89417,1.89452,1454399999.0
2006-09-06 04:30:00,1.8945,1.89482,1.89386,1.89394,1359450003.0
2006-09-06 05:00:00,1.89408,1.89482,1.89392,1.89468,1472200002.0
2006-09-06 05:30:00,1.89468,1.8951,1.89419,1.89502,1557416990.0
2006-09-06 06:00:00,1.89509,1.89521,1.89429,1.89467,1804770004.0
2006-09-06 06:30:00,1.89455,1.89472,1.89413,1.89448,1403500001.0
2006-09-06 07:00:00,1.8946,1.89472,1.89426,1.89439,1629849995.0
2006-09-06 07:30:00,1.89439,1.8945,1.89382,1.89393,1567346998.0
2006-09-06 08:00:00,1.89387,1.89412,1.89352,1.89378,1951999993.0
2006-09-06 08:30:00,1.89382,1.89535,1.89351,1.89388,1592449995.0
2006-09-06 09:00:00,1.89385,1.89433,1.89297,1.89321,1792249994.0
2006-09-06 09:30:00,1.89318,1.89337,1.89199,1.89275,2099499990.0
2006-09-06 10:00:00,1.89277,1.89322,1.8921,1.89245,1648999999.0
2006-09-06 10:30:00,1.8923,1.89286,1.88961,1.89057,2043299994.0
2006-09-06 11:00:00,1.89061,1.89072,1.88841,1.8891,2127870001.0
2006-09-06 11:30:00,1.88902,1.89001,1.88814,1.88843,2212050001.0
2006-09-06 12:00:00,1.8885,1.88912,1.88723,1.88859,1795069992.0
2006-09-06 12:30:00,1.8885,1.8885,1.88659,1.88737,2038599997.0
2006-09-06 13:00:00,1.88738,1.88747,1.88323,1.88355,2011300010.0
2006-09-06 13:30:00,1.88355,1.88552,1.88355,1.88447,1938246994.0
2006-09-06 14:00:00,1.88447,1.88449,1.8822,1.88239,1944300004.0
2006-09-06 14:30:00,1.88226,1.88367,1.88099,1.88292,2028400007.0
2006-09-06 15:00:00,1.88281,1.88379,1.8821,1.88238,1794749991.0
2006-09-06 15:30:00,1.88225,1.88246,1.87998,1.88024,1924420001.0
2006-09-06 16:00:00,1.87997,1.88231,1.87941,1.88134,2090149999.0
2006-09-06 16:30:00,1.88132,1.8814,1.87951,1.88037,1952100004.0
2006-09-06 17:00:00,1.88039,1.88146,1.88028,1.88077,1911699992.0
2006-09-06 17:30:00,1.88074,1.88133,1.88021,1.88076,1609599999.0
2006-09-06 18:00:00,1.88095,1.88117,1.88008,1.88095,22945020006.0
2006-09-06 18:30:00,1.88092,1.8813,1.87996,1.88036,10703749995.0
2006-09-06 19:00:00,1.8804,1.88109,1.8804,1.8809,10120499989.0
2006-09-06 19:30:00,1.88093,1.88204,1.8809,1.88193,7925550008.0
2006-09-06 20:00:00,1.88187,1.88473,1.88159,1.88382,6789199989.0
2006-09-06 20:30:00,1.88383,1.88483,1.88361,1.88452,9313746998.0
2006-09-06 21:00:00,1.88457,1.88469,1.88389,1.88425,5301050012.0
2006-09-06 21:30:00,1.88429,1.8845,1.88407,1.88426,4156299995.0
2006-09-06 22:00:00,1.88434,1.88454,1.88359,1.88403,3192199999.0
2006-09-06 22:30:00,1.88408,1.88506,1.88335,1.88412,2710150013.0
2006-09-06 23:00:00,1.88389,1.88435,1.88338,1.88364,1549500005.0
2006-09-06 23:30:00,1.88374,1.88548,1.88374,1.88515,1492949997.0
2006-09-07 00:00:00,1.88509,1.88588,1.88489,1.88546,1334650002.0
2006-09-07 00:30:00,1.88553,1.88571,1.8842,1.88537,1552000004.0
2006-09-07 01:00:00,1.88543,1.88643,1.88543,1.88612,1527100005.0
2006-09-07 01:30:00,1.8862,1.88638,1.88498,1.88528,1731200000.0
2006-09-07 02:00:00,1.88529,1.88587,1.88488,1.88575,1625249987.0
2006-09-07 02:30:00,1.8857,1.88618,1.88535,1.88552,1623399990.0
2006-09-07 03:00:00,1.88557,1.88672,1.88479,1.88648,1636799999.0
2006-09-07 03:30:00,1.8865,1.88678,1.8862,1.88636,1605716989.0
2006-09-07 04:00:00,1.88618,1.8868,1.88591,1.88667,1573199997.0
2006-09-07 04:30:00,1.88662,1.88687,1.88611,1.88637,1460150001.0
2006-09-07 05:00:00,1.88643,1.88651,1.88605,1.8861,1454349997.0
2006-09-07 05:30:00,1.88608,1.88629,1.88533,1.88547,1580800008.0
2006-09-07 06:00:00,1.88555,1.88555,1.88476,1.88547,1536999995.0
2006-09-07 06:30:00,1.88533,1.88551,1.88471,1.88473,1496499998.0
2006-09-07 07:00:00,1.885,1.88587,1.88449,1.88451,1831999986.0
2006-09-07 07:30:00,1.88472,1.88474,1.8832,1.88347,1599200000.0
2006-09-07 08:00:00,1.8834,1.88351,1.8822,1.88271,2099300007.0
2006-09-07 08:30:00,1.88269,1.88422,1.88254,1.88287,1792350002.0
2006-09-07 09:00:00,1.88346,1.8862,1.88346,1.88529,2214299998.0
2006-09-07 09:30:00,1.88507,1.88515,1.88055,1.88134,2024000000.0
2006-09-07 10:00:00,1.88145,1.88222,1.88115,1.88191,1952899998.0
2006-09-07 10:30:00,1.88203,1.88371,1.88116,1.88119,1946299994.0
2006-09-07 11:00:00,1.881,1.8832,1.88092,1.88257,1797400001.0
2006-09-07 11:30:00,1.88254,1.88277,1.8811,1.88174,2460199998.0
2006-09-07 12:00:00,1.88179,1.88213,1.88135,1.88154,1995500000.0
2006-09-07 12:30:00,1.88163,1.88179,1.87832,1.87982,1986199997.0
2006-09-07 13:00:00,1.87985,1.8799,1.87416,1.87618,1948749995.0
2006-09-07 13:30:00,1.87613,1.8762,1.87329,1.87401,2152149998.0
2006-09-07 14:00:00,1.87401,1.87487,1.8734,1.87461,1834400002.0
2006-09-07 14:30:00,1.87469,1.87483,1.87105,1.87161,2016599996.0
2006-09-07 15:00:00,1.87157,1.87323,1.8706,1.87175,2519199999.0
2006-09-07 15:30:00,1.8716,1.87403,1.87092,1.8734,2028850001.0
2006-09-07 16:00:00,1.87328,1.87473,1.87322,1.87471,2225600006.0
2006-09-07 16:30:00,1.87443,1.87461,1.8729,1.87404,1982599993.0
2006-09-07 17:00:00,1.87378,1.87569,1.87306,1.87541,2089199999.0
2006-09-07 17:30:00,1.87539,1.8761,1.87398,1.87604,1588099996.0
2006-09-07 18:00:00,1.87564,1.87703,1.87503,1.87574,22560366954.0
2006-09-07 18:30:00,1.87576,1.8771,1.87555,1.87646,10558029998.0
2006-09-07 19:00:00,1.87648,1.87729,1.87564,1.8772,9144099981.0
2006-09-07 19:30:00,1.8772,1.87799,1.87695,1.87722,7859893991.0
2006-09-07 20:00:00,1.8772,1.87726,1.87557,1.87588,6456667002.0
2006-09-07 20:30:00,1.87593,1.8764,1.87427,1.87512,9664199979.0
2006-09-07 21:00:00,1.87513,1.87527,1.8746,1.87505,4772570006.0
2006-09-07 21:30:00,1.87508,1.87536,1.87476,1.87485,3756100004.0
2006-09-07 22:00:00,1.87489,1.87512,1.87422,1.87468,3421750003.0
2006-09-07 22:30:00,1.87483,1.87558,1.8741,1.87558,2333749988.0
2006-09-07 23:00:00,1.87531,1.87597,1.87507,1.87551,1634969999.0
2006-09-07 23:30:00,1.87552,1.87672,1.87503,1.87565,974599997.0
2006-09-08 00:00:00,1.87573,1.87599,1.87479,1.87519,1329500004.0
2006-09-08 00:30:00,1.87525,1.87542,1.87492,1.875,1284500003.0
2006-09-08 01:00:00,1.87498,1.87599,1.87485,1.87571,1364749999.0
2006-09-08 01:30:00,1.8757,1.87594,1.87479,1.87484,1404749992.0
2006-09-08 02:00:00,1.87514,1.87534,1.87345,1.8742,1882469991.0
2006-09-08 02:30:00,1.87418,1.87458,1.87263,1.87288,1840599987.0
2006-09-08 03:00:00,1.87287,1.873,1.87239,1.87264,1379049998.0
2006-09-08 03:30:00,1.87267,1.87356,1.87255,1.87332,1709799997.0
2006-09-08 04:00:00,1.87332,1.87458,1.87323,1.87415,1772799996.0
2006-09-08 04:30:00,1.87412,1.87466,1.87374,1.87393,1518550000.0
2006-09-08 05:00:00,1.87391,1.87391,1.87284,1.87316,1651700003.0
2006-09-08 05:30:00,1.87315,1.8739,1.87305,1.87361,1445200009.0
2006-09-08 06:00:00,1.87362,1.87413,1.8732,1.87397,1882299996.0
2006-09-08 06:30:00,1.87393,1.87421,1.8736,1.87397,1582499996.0
2006-09-08 07:00:00,1.87402,1.87502,1.87384,1.87448,1492146989.0
2006-09-08 07:30:00,1.87448,1.87453,1.87276,1.87369,1634450007.0
2006-09-08 08:00:00,1.87356,1.87361,1.87253,1.87297,2022900008.0
2006-09-08 08:30:00,1.87296,1.87485,1.8729,1.8737,1939899991.0
2006-09-08 09:00:00,1.8738,1.8742,1.87118,1.87169,1815970008.0
2006-09-08 09:30:00,1.87175,1.87408,1.87112,1.87408,1771969995.0
2006-09-08 10:00:00,1.87383,1.87406,1.87135,1.87258,1896300001.0
2006-09-08 10:30:00,1.87256,1.87264,1.87172,1.87242,1862000002.0
2006-09-08 11:00:00,1.87243,1.87273,1.8712,1.8712,2012200005.0
2006-09-08 11:30:00,1.87109,1.87212,1.87007,1.87048,2269299993.0
2006-09-08 12:00:00,1.87048,1.8709,1.86972,1.87071,1926100004.0
2006-09-08 12:30:00,1.87065,1.87132,1.87031,1.87039,2027299998.0
2006-09-08 13:00:00,1.87037,1.87083,1.86841,1.86989,1920349992.0
2006-09-08 13:30:00,1.86987,1.87092,1.86945,1.87064,1601800000.0
2006-09-08 14:00:00,1.87055,1.87194,1.86932,1.86934,1659600005.0
2006-09-08 14:30:00,1.86953,1.86995,1.86543,1.86549,2069596992.0
2006-09-08 15:00:00,1.8653,1.86602,1.86391,1.86581,2229099994.0
2006-09-08 15:30:00,1.86579,1.86621,1.86545,1.86613,2077500004.0
2006-09-08 16:00:00,1.86602,1.86681,1.8627,1.86356,2041249999.0
2006-09-08 16:30:00,1.86343,1.86538,1.86343,1.86503,1997970008.0
2006-09-08 17:00:00,1.86492,1.86548,1.86391,1.86492,1749749992.0
2006-09-08 17:30:00,1.86488,1.86597,1.86483,1.8653,1588600000.0
2006-09-08 18:00:00,1.86529,1.8655,1.86465,1.86524,22971269979.0
2006-09-08 18:30:00,1.86523,1.86624,1.86502,1.86554,10590469979.0
2006-09-08 19:00:00,1.86558,1.8661,1.86497,1.8652,9223309996.0
2006-09-08 19:30:00,1.86513,1.86543,1.86472,1.86496,7570599997.0
2006-09-08 20:00:00,1.86494,1.86564,1.86477,1.86529,6598169993.0
2006-09-08 20:30:00,1.86531,1.86553,1.86499,1.86521,9332219982.0
2006-09-08 21:00:00,1.86519,1.86588,1.86491,1.86507,4827950005.0
2006-09-08 21:30:00,1.86506,1.86539,1.8647,1.86495,3793400004.0
2006-09-08 22:00:00,1.86501,1.86518,1.86446,1.86505,3452870012.0
2006-09-08 22:30:00,1.86511,1.86554,1.86454,1.86483,2362600000.0
2006-09-11 00:00:00,1.8652,1.8658,1.8643,1.8646,820600000.0
2006-09-11 00:30:00,1.8645,1.8659,1.8641,1.8656,783300000.0
2006-09-11 01:00:00,1.8657,1.8662,1.8656,1.8659,820600000.0
2006-09-11 01:30:00,1.8658,1.8673,1.8655,1.8672,1044400000.0
2006-09-11 02:00:00,1.86711,1.86715,1.86647,1.86693,1612899994.0
2006-09-11 02:30:00,1.86686,1.86696,1.86395,1.86399,1602969993.0
2006-09-11 03:00:00,1.86404,1.86422,1.86351,1.86414,1495569999.0
2006-09-11 03:30:00,1.8643,1.86493,1.8643,1.86476,1508199995.0
2006-09-11 04:00:00,1.8648,1.86524,1.86467,1.86495,1700999993.0
2006-09-11 04:30:00,1.86495,1.86532,1.8646,1.86517,1293449999.0
2006-09-11 05:00:00,1.86512,1.86565,1.865,1.8652,1325999999.0
2006-09-11 05:30:00,1.86521,1.86555,1.86473,1.8655,1612499995.0
2006-09-11 06:00:00,1.86552,1.86567,1.86518,1.86525,1568370001.0
2006-09-11 06:30:00,1.8652,1.86603,1.86513,1.86582,1309300001.0
2006-09-11 07:00:00,1.86594,1.8669,1.86575,1.86688,1880700000.0
2006-09-11 07:30:00,1.86692,1.8675,1.86594,1.86633,1643749993.0
2006-09-11 08:00:00,1.86623,1.86695,1.86421,1.86695,2154900003.0
2006-09-11 08:30:00,1.86698,1.86701,1.86485,1.86537,1791149993.0
2006-09-11 09:00:00,1.86539,1.867,1.86486,1.8659,1918399996.0
2006-09-11 09:30:00,1.86588,1.86713,1.86588,1.86663,1715699999.0
2006-09-11 10:00:00,1.86643,1.87033,1.86632,1.86889,1835350005.0
2006-09-11 10:30:00,1.86883,1.86886,1.86569,1.86575,2083100009.0
2006-09-11 11:00:00,1.86573,1.86581,1.86378,1.8641,2008899993.0
2006-09-11 11:30:00,1.86416,1.86877,1.86416,1.86776,2182450002.0
2006-09-11 12:00:00,1.86776,1.86814,1.8662,1.86629,1929270006.0
2006-09-11 12:30:00,1.86628,1.86711,1.86548,1.86615,1897000004.0
2006-09-11 13:00:00,1.86632,1.86632,1.86455,1.86516,1718800004.0
2006-09-11 13:30:00,1.86522,1.86607,1.8646,1.86479,2289499993.0
2006-09-11 14:00:00,1.86466,1.86569,1.8646,1.86552,2050996993.0
2006-09-11 14:30:00,1.86557,1.86608,1.86449,1.86538,1649599997.0
2006-09-11 15:00:00,1.86547,1.86612,1.86472,1.86554,1922570003.0
2006-09-11 15:30:00,1.86554,1.86585,1.86407,1.86412,2042699995.0
2006-09-11 16:00:00,1.86417,1.86419,1.86023,1.86151,2130999998.0
2006-09-11 16:30:00,1.86139,1.86246,1.86071,1.86235,1818149997.0
2006-09-11 17:00:00,1.86234,1.86304,1.86123,1.86238,2228299989.0
2006-09-11 17:30:00,1.86239,1.86267,1.86145,1.86256,1874449995.0
2006-09-11 18:00:00,1.86266,1.86329,1.86143,1.86216,22053809986.0
2006-09-11 18:30:00,1.86215,1.86351,1.86168,1.86351,10835519962.0
2006-09-11 19:00:00,1.86355,1.86432,1.86283,1.8629,9590899965.0
2006-09-11 19:30:00,1.86289,1.86391,1.86213,1.86361,8052199973.0
2006-09-11 20:00:00,1.86349,1.86394,1.86309,1.86359,6395549993.0
2006-09-11 20:30:00,1.86358,1.865,1.86337,1.86492,9515169984.0
2006-09-11 21:00:00,1.86483,1.86513,1.86439,1.86462,5166299992.0
2006-09-11 21:30:00,1.86452,1.86475,1.86404,1.86414,3804620002.0
2006-09-11 22:00:00,1.86417,1.86547,1.86382,1.86544,3371400000.0
2006-09-11 22:30:00,1.86544,1.8656,1.86449,1.86541,2524370001.0
2006-09-11 23:00:00,1.86521,1.86559,1.8648,1.86519,1828499992.0
2006-09-11 23:30:00,1.86513,1.86525,1.86422,1.86456,1120599998.0
2006-09-12 00:00:00,1.86445,1.86506,1.86379,1.86433,1377100000.0
2006-09-12 00:30:00,1.8643,1.86578,1.86422,1.8657,1460600002.0
2006-09-12 01:00:00,1.86559,1.86581,1.86485,1.86513,1463600001.0
2006-09-12 01:30:00,1.86521,1.86704,1.86514,1.8666,1791449999.0
2006-09-12 02:00:00,1.8666,1.86786,1.86629,1.86746,1730199995.0
2006-09-12 02:30:00,1.86742,1.86831,1.86713,1.8677,1879400001.0
2006-09-12 03:00:00,1.8677,1.86791,1.86723,1.86731,1555199998.0
2006-09-12 03:30:00,1.86739,1.86767,1.86725,1.86751,1627399992.0
2006-09-12 04:00:00,1.86742,1.86758,1.8669,1.86727,1878099999.0
2006-09-12 04:30:00,1.86725,1.86791,1.86725,1.86732,1438300012.0
2006-09-12 05:00:00,1.86735,1.86775,1.86711,1.8676,1345746991.0
2006-09-12 05:30:00,1.8676,1.86837,1.86745,1.8683,1896899999.0
2006-09-12 06:00:00,1.86836,1.8692,1.8682,1.86907,1475400002.0
2006-09-12 06:30:00,1.86897,1.86913,1.86843,1.86858,1700749992.0
2006-09-12 07:00:00,1.86881,1.86931,1.86863,1.86915,1695600000.0
2006-09-12 07:30:00,1.86915,1.86915,1.8679,1.86825,1558549998.0
2006-09-12 08:00:00,1.86827,1.8683,1.86698,1.86729,1954800001.0
2006-09-12 08:30:00,1.86726,1.86879,1.86688,1.86779,1687546993.0
2006-09-12 09:00:00,1.86785,1.86814,1.86702,1.86792,1758149996.0
2006-09-12 09:30:00,1.86792,1.86874,1.86704,1.86708,2128599988.0
2006-09-12 10:00:00,1.86707,1.86788,1.86598,1.86785,1859050003.0
2006-09-12 10:30:00,1.86847,1.87272,1.86847,1.87157,1869270006.0
2006-09-12 11:00:00,1.87162,1.87391,1.87129,1.87345,1730899994.0
2006-09-12 11:30:00,1.87355,1.87368,1.87191,1.87292,2308200002.0
2006-09-12 12:00:00,1.87304,1.87448,1.87291,1.87392,1868599994.0
2006-09-12 12:30:00,1.87397,1.87498,1.87375,1.87439,2116699994.0
2006-09-12 13:00:00,1.87443,1.87461,1.87335,1.87343,2071999999.0
2006-09-12 13:30:00,1.87339,1.8739,1.87278,1.87309,2126999995.0
2006-09-12 14:00:00,1.87308,1.87338,1.87206,1.87243,1715500006.0
2006-09-12 14:30:00,1.87297,1.87634,1.87153,1.8759,1902169998.0
2006-09-12 15:00:00,1.87607,1.87684,1.87455,1.87601,2000799999.0
2006-09-12 15:30:00,1.87583,1.87583,1.87359,1.8743,1906900000.0
2006-09-12 16:00:00,1.87452,1.87516,1.87171,1.87335,1956499993.0
2006-09-12 16:30:00,1.87319,1.87586,1.8726,1.87554,2078000000.0
2006-09-12 17:00:00,1.87547,1.87557,1.87441,1.87474,1895299992.0
2006-09-12 17:30:00,1.87469,1.87534,1.87389,1.8743,1586199996.0
2006-09-12 18:00:00,1.87436,1.87481,1.87328,1.87389,23298299985.0
2006-09-12 18:30:00,1.87382,1.87396,1.8732,1.87333,10300369997.0
2006-09-12 19:00:00,1.87325,1.87439,1.87316,1.87433,9179470002.0
2006-09-12 19:30:00,1.87431,1.87447,1.87366,1.87373,8545949982.0
2006-09-12 20:00:00,1.87367,1.87377,1.87246,1.87309,6517169997.0
2006-09-12 20:30:00,1.8731,1.87436,1.87308,1.87415,9397596968.0
2006-09-12 21:00:00,1.87425,1.8746,1.87397,1.87448,4962169993.0
2006-09-12 21:30:00,1.87443,1.87515,1.87434,1.87503,3878400000.0
2006-09-12 22:00:00,1.87513,1.87575,1.87507,1.87525,3362700004.0
2006-09-12 22:30:00,1.87531,1.87545,1.87418,1.87441,2401900007.0
2006-09-12 23:00:00,1.87436,1.87457,1.87351,1.87405,1864499993.0
2006-09-12 23:30:00,1.87403,1.87459,1.87332,1.87363,1276549999.0
2006-09-13 00:00:00,1.87363,1.87424,1.87344,1.87379,1249899996.0
2006-09-13 00:30:00,1.87366,1.87495,1.87333,1.87495,1668399992.0
2006-09-13 01:00:00,1.87497,1.87528,1.8735,1.87351,1500800001.0
2006-09-13 01:30:00,1.87358,1.87359,1.87285,1.87302,1633449996.0
2006-09-13 02:00:00,1.87301,1.87322,1.87085,1.87152,1571920004.0
2006-09-13 02:30:00,1.87153,1.87309,1.87153,1.87205,1499300001.0
2006-09-13 03:00:00,1.8721,1.87239,1.87101,1.8715,1620199995.0
2006-09-13 03:30:00,1.87155,1.87252,1.87102,1.87224,1357050006.0
2006-09-13 04:00:00,1.87222,1.87288,1.87184,1.87202,1841699997.0
2006-09-13 04:30:00,1.87202,1.8728,1.87178,1.87233,1111950009.0
2006-09-13 05:00:00,1.87245,1.87277,1.87205,1.87251,1550619997.0
2006-09-13 05:30:00,1.8725,1.87266,1.87216,1.87238,1515199994.0
2006-09-13 06:00:00,1.87242,1.87343,1.87219,1.87328,1532749996.0
2006-09-13 06:30:00,1.87331,1.87343,1.8722,1.87243,1529699999.0
2006-09-13 07:00:00,1.87261,1.87414,1.87231,1.87414,1821299995.0
2006-09-13 07:30:00,1.87409,1.87425,1.87313,1.87324,1667199996.0
2006-09-13 08:00:00,1.87309,1.87362,1.87287,1.87318,1660900001.0
2006-09-13 08:30:00,1.87333,1.87539,1.87333,1.87531,2012799995.0
2006-09-13 09:00:00,1.87532,1.8759,1.87451,1.87455,1669200002.0
2006-09-13 09:30:00,1.87433,1.87449,1.87362,1.8743,1519799997.0
2006-09-13 10:00:00,1.87426,1.87549,1.87406,1.8754,1969949994.0
2006-09-13 10:30:00,1.87564,1.87576,1.87348,1.87423,1885420005.0
2006-09-13 11:00:00,1.87428,1.87428,1.87208,1.87312,2074700005.0
2006-09-13 11:30:00,1.873,1.87389,1.8727,1.87359,2010549989.0
2006-09-13 12:00:00,1.87358,1.87454,1.87294,1.8733,1833350000.0
2006-09-13 12:30:00,1.87332,1.87457,1.8732,1.87369,1906899999.0
2006-09-13 13:00:00,1.87365,1.87467,1.87357,1.8742,2090450002.0
2006-09-13 13:30:00,1.87426,1.8751,1.87403,1.87501,2135569992.0
2006-09-13 14:00:00,1.87505,1.87505,1.8727,1.87342,1796850000.0
2006-09-13 14:30:00,1.87339,1.8742,1.87303,1.87399,1703769995.0
2006-09-13 15:00:00,1.87408,1.87567,1.87404,1.87483,2152600000.0
2006-09-13 15:30:00,1.87478,1.87554,1.87406,1.87425,1826099996.0
2006-09-13 16:00:00,1.87441,1.87502,1.87364,1.87405,1757700002.0
2006-09-13 16:30:00,1.87392,1.87528,1.87358,1.87443,1872390003.0
2006-09-13 17:00:00,1.87438,1.87565,1.87436,1.87455,2023399998.0
2006-09-13 17:30:00,1.87454,1.87718,1.87417,1.87621,2303100015.0
2006-09-13 18:00:00,1.87656,1.8776,1.87555,1.87606,22739107006.0
2006-09-13 18:30:00,1.87595,1.87683,1.87575,1.87635,10418790002.0
2006-09-13 19:00:00,1.87631,1.87713,1.87589,1.87678,8950746989.0
2006-09-13 19:30:00,1.87663,1.87682,1.87614,1.87642,7820194006.0
2006-09-13 20:00:00,1.87638,1.87732,1.87584,1.87632,6198619996.0
2006-09-13 20:30:00,1.87624,1.87685,1.87604,1.87627,9360487007.0
2006-09-13 21:00:00,1.87629,1.8766,1.87605,1.87652,5537247000.0
2006-09-13 21:30:00,1.87655,1.87671,1.87618,1.87648,3865470005.0
2006-09-13 22:00:00,1.87658,1.87697,1.87645,1.87675,3392300001.0
2006-09-13 22:30:00,1.87676,1.87705,1.87569,1.87575,2457546993.0
2006-09-13 23:00:00,1.87571,1.87685,1.87511,1.87639,1755700001.0
2006-09-13 23:30:00,1.87642,1.87715,1.87625,1.87715,1327200003.0
2006-09-14 00:00:00,1.87731,1.8778,1.87731,1.87732,1250400000.0
2006-09-14 00:30:00,1.87751,1.8777,1.87708,1.8773,1467399996.0
2006-09-14 01:00:00,1.87725,1.87785,1.87696,1.87777,1371700005.0
2006-09-14 01:30:00,1.87773,1.87785,1.87721,1.87749,1455100004.0
2006-09-14 02:00:00,1.87749,1.87779,1.87704,1.87778,1751849992.0
2006-09-14 02:30:00,1.8777,1.87775,1.87689,1.87689,1569050007.0
2006-09-14 03:00:00,1.8769,1.87777,1.87687,1.87762,1485799997.0
2006-09-14 03:30:00,1.87761,1.87761,1.87621,1.87662,1567669994.0
2006-09-14 04:00:00,1.87668,1.87775,1.87668,1.87745,1482000000.0
2006-09-14 04:30:00,1.87742,1.87749,1.87691,1.87694,1268799989.0
2006-09-14 05:00:00,1.87694,1.87725,1.87673,1.87712,1233400000.0
2006-09-14 05:30:00,1.87712,1.87725,1.87641,1.87676,1753599995.0
2006-09-14 06:00:00,1.8768,1.8768,1.87618,1.87659,1359150000.0
2006-09-14 06:30:00,1.8765,1.87707,1.87604,1.8763,1482599999.0
2006-09-14 07:00:00,1.87655,1.87658,1.87608,1.87645,1714499999.0
2006-09-14 07:30:00,1.87645,1.87645,1.87555,1.87579,1495500003.0
2006-09-14 08:00:00,1.8758,1.87746,1.87558,1.87703,1763199993.0
2006-09-14 08:30:00,1.877,1.87757,1.87607,1.87656,1494800001.0
2006-09-14 09:00:00,1.87648,1.87898,1.87599,1.87834,1726199997.0
2006-09-14 09:30:00,1.87824,1.87974,1.87813,1.87862,1866600003.0
2006-09-14 10:00:00,1.87865,1.87972,1.87777,1.87778,1872699997.0
2006-09-14 10:30:00,1.87775,1.88194,1.87775,1.87991,1814319994.0
2006-09-14 11:00:00,1.87988,1.8808,1.87938,1.87952,2046749995.0
2006-09-14 11:30:00,1.87945,1.88163,1.8793,1.88125,2285500006.0
2006-09-14 12:00:00,1.88123,1.88318,1.88049,1.8824,1896500002.0
2006-09-14 12:30:00,1.88246,1.88529,1.88234,1.88451,2158500002.0
2006-09-14 13:00:00,1.88455,1.8862,1.88445,1.88592,2027699999.0
2006-09-14 13:30:00,1.88589,1.88742,1.88589,1.88643,1948850002.0
2006-09-14 14:00:00,1.8864,1.88753,1.8858,1.88753,1830500002.0
2006-09-14 14:30:00,1.88787,1.88828,1.88279,1.88707,2231449999.0
2006-09-14 15:00:00,1.88719,1.88722,1.88531,1.88646,2304769988.0
2006-09-14 15:30:00,1.88647,1.88712,1.88591,1.88674,2165299996.0
2006-09-14 16:00:00,1.88677,1.88923,1.88594,1.88847,1886700008.0
2006-09-14 16:30:00,1.8884,1.8917,1.88756,1.8912,2279700003.0
2006-09-14 17:00:00,1.89094,1.89097,1.88899,1.88925,1424099998.0
2006-09-14 17:30:00,1.88932,1.89012,1.88822,1.88829,1989149989.0
2006-09-14 18:00:00,1.88825,1.88882,1.88808,1.88816,23319266986.0
2006-09-14 18:30:00,1.88825,1.88909,1.88791,1.88825,10751949992.0
2006-09-14 19:00:00,1.88832,1.88855,1.88789,1.88825,9692849986.0
2006-09-14 19:30:00,1.88814,1.88893,1.88814,1.88833,7695649999.0
2006-09-14 20:00:00,1.8883,1.88871,1.8881,1.8881,6328000008.0
2006-09-14 20:30:00,1.88808,1.88815,1.88633,1.88641,9533450002.0
2006-09-14 21:00:00,1.88642,1.88695,1.88642,1.88668,5157469990.0
2006-09-14 21:30:00,1.88675,1.88679,1.88612,1.88641,4034496997.0
2006-09-14 22:00:00,1.88648,1.88654,1.88578,1.88617,3471150000.0
2006-09-14 22:30:00,1.88615,1.88651,1.8858,1.88641,2199299998.0
2006-09-14 23:00:00,1.8865,1.8865,1.88466,1.88552,1431399998.0
2006-09-14 23:30:00,1.88551,1.88631,1.88515,1.88613,1232550003.0
2006-09-15 00:00:00,1.88613,1.88645,1.88488,1.88545,1408499999.0
2006-09-15 00:30:00,1.8856,1.88599,1.88529,1.88542,1144499999.0
2006-09-15 01:00:00,1.88538,1.88555,1.88493,1.8854,1521399992.0
2006-09-15 01:30:00,1.88565,1.88572,1.88525,1.8855,1432100001.0
2006-09-15 02:00:00,1.88557,1.88585,1.88537,1.88569,1485799999.0
2006-09-15 02:30:00,1.88562,1.88597,1.88543,1.88571,1747650002.0
2006-09-15 03:00:00,1.88562,1.88579,1.88526,1.88564,1319999999.0
2006-09-15 03:30:00,1.88565,1.88633,1.88557,1.88601,1481500005.0
2006-09-15 04:00:00,1.88595,1.88669,1.88595,1.88613,1907499988.0
2006-09-15 04:30:00,1.88612,1.88631,1.88568,1.88615,1366399996.0
2006-09-15 05:00:00,1.88625,1.88691,1.88594,1.88679,1326000001.0
2006-09-15 05:30:00,1.88668,1.88683,1.88621,1.8865,1388200001.0
2006-09-15 06:00:00,1.88651,1.88673,1.88617,1.88663,1518646992.0
2006-09-15 06:30:00,1.88661,1.88717,1.88615,1.8868,1135999997.0
2006-09-15 07:00:00,1.88695,1.88737,1.88673,1.88687,1893900006.0
2006-09-15 07:30:00,1.88689,1.88734,1.88653,1.88732,1469699995.0
2006-09-15 08:00:00,1.88743,1.88795,1.88703,1.88795,1773999998.0
2006-09-15 08:30:00,1.88791,1.88798,1.88694,1.88708,1827600002.0
2006-09-15 09:00:00,1.88706,1.88736,1.88573,1.8864,2234499996.0
2006-09-15 09:30:00,1.88637,1.88642,1.88463,1.88488,1779499985.0
2006-09-15 10:00:00,1.88492,1.88495,1.88389,1.88391,1788899995.0
2006-09-15 10:30:00,1.88401,1.88489,1.88363,1.8842,1815399998.0
2006-09-15 11:00:00,1.88425,1.88469,1.88406,1.88437,2043299997.0
2006-09-15 11:30:00,1.88437,1.88447,1.88175,1.88232,2073070009.0
2006-09-15 12:00:00,1.88241,1.88294,1.88127,1.88269,1848099998.0
2006-09-15 12:30:00,1.88269,1.88281,1.88046,1.88134,2012100007.0
2006-09-15 13:00:00,1.88151,1.88171,1.8804,1.88092,1928399990.0
2006-09-15 13:30:00,1.88087,1.88185,1.88002,1.88032,2263249996.0
2006-09-15 14:00:00,1.88042,1.88138,1.8802,1.8802,1825199992.0
2006-09-15 14:30:00,1.8808,1.88468,1.88062,1.88244,1982549999.0
2006-09-15 15:00:00,1.88253,1.88284,1.88108,1.88138,2108000002.0
2006-09-15 15:30:00,1.88114,1.88114,1.8758,1.87685,2189646986.0
2006-09-15 16:00:00,1.87698,1.8778,1.8756,1.87703,2140500001.0
2006-09-15 16:30:00,1.87693,1.87843,1.87622,1.87817,2271899994.0
2006-09-15 17:00:00,1.87796,1.87843,1.87673,1.87677,2111649999.0
2006-09-15 17:30:00,1.87652,1.87819,1.87643,1.87765,1592899995.0
2006-09-15 18:00:00,1.87787,1.8785,1.87731,1.87752,22322340006.0
2006-09-15 18:30:00,1.8777,1.87789,1.87639,1.87658,10275099985.0
2006-09-15 19:00:00,1.8766,1.87672,1.87524,1.87614,9916743958.0
2006-09-15 19:30:00,1.87615,1.87685,1.87588,1.87678,7903619980.0
2006-09-15 20:00:00,1.87673,1.87818,1.87641,1.87768,6344116998.0
2006-09-15 20:30:00,1.87773,1.87825,1.87757,1.87816,9516519997.0
2006-09-15 21:00:00,1.87818,1.88138,1.87752,1.88063,4935950002.0
2006-09-15 21:30:00,1.8806,1.8813,1.87975,1.88022,3869799988.0
2006-09-15 22:00:00,1.8803,1.88035,1.87962,1.87995,3591119996.0
2006-09-15 22:30:00,1.87997,1.88113,1.87959,1.88087,2723799984.0
2006-09-18 00:00:00,1.8776,1.8778,1.8769,1.8771,1682100000.0
2006-09-18 00:30:00,1.877,1.8778,1.8763,1.8776,1869000000.0
2006-09-18 01:00:00,1.8777,1.8792,1.8777,1.8783,1744400000.0
2006-09-18 01:30:00,1.8784,1.8784,1.8774,1.8777,1869000000.0
2006-09-18 02:00:00,1.87825,1.88,1.878,1.87965,1713699997.0
2006-09-18 02:30:00,1.87958,1.87983,1.87866,1.8788,1754499998.0
2006-09-18 03:00:00,1.8788,1.8794,1.8788,1.87924,1374999998.0
2006-09-18 03:30:00,1.87925,1.87945,1.87874,1.87885,1530599993.0
2006-09-18 04:00:00,1.87885,1.8795,1.87885,1.87917,1365999993.0
2006-09-18 04:30:00,1.87915,1.88005,1.8791,1.87978,1263700002.0
2006-09-18 05:00:00,1.87983,1.8805,1.87965,1.87983,1426800004.0
2006-09-18 05:30:00,1.87985,1.88063,1.8795,1.88042,1572199997.0
2006-09-18 06:00:00,1.8805,1.88073,1.88028,1.88039,1460299999.0
2006-09-18 06:30:00,1.8803,1.88142,1.88023,1.88106,1483700000.0
2006-09-18 07:00:00,1.88117,1.88121,1.87946,1.88005,1675350002.0
2006-09-18 07:30:00,1.87998,1.88046,1.87951,1.88046,1586549991.0
2006-09-18 08:00:00,1.88043,1.88255,1.88043,1.88208,1862299994.0
2006-09-18 08:30:00,1.88208,1.8836,1.88128,1.88331,1700699999.0
2006-09-18 09:00:00,1.88328,1.8839,1.88217,1.88295,1636850003.0
2006-09-18 09:30:00,1.88295,1.8837,1.88264,1.88319,1809200001.0
2006-09-18 10:00:00,1.88298,1.88368,1.88238,1.8826,1980800008.0
2006-09-18 10:30:00,1.88258,1.88306,1.88019,1.88045,1712599996.0
2006-09-18 11:00:00,1.88042,1.88042,1.8767,1.87695,1773520007.0
2006-09-18 11:30:00,1.87691,1.877,1.87456,1.8751,2031800002.0
2006-09-18 12:00:00,1.87488,1.87579,1.87411,1.8754,1991100001.0
2006-09-18 12:30:00,1.8754,1.87567,1.87448,1.87555,2062700001.0
2006-09-18 13:00:00,1.87567,1.87567,1.8736,1.8736,1916350003.0
2006-09-18 13:30:00,1.87378,1.87662,1.87351,1.87642,1986200000.0
2006-09-18 14:00:00,1.87637,1.87699,1.87551,1.87603,1937800003.0
2006-09-18 14:30:00,1.87622,1.87696,1.87559,1.87568,1903099996.0
2006-09-18 15:00:00,1.87617,1.87918,1.87471,1.87531,2320700006.0
2006-09-18 15:30:00,1.87536,1.87744,1.87535,1.87721,1998699992.0
2006-09-18 16:00:00,1.87721,1.87786,1.87615,1.87743,1760450005.0
2006-09-18 16:30:00,1.87748,1.87816,1.87646,1.87664,1942700001.0
2006-09-18 17:00:00,1.87668,1.87746,1.8762,1.877,2000350002.0
2006-09-18 17:30:00,1.87694,1.87765,1.87651,1.87693,1660100005.0
2006-09-18 18:00:00,1.87698,1.87892,1.87697,1.87853,22890943993.0
2006-09-18 18:30:00,1.87856,1.87967,1.87808,1.87938,10836399987.0
2006-09-18 19:00:00,1.87933,1.87938,1.87829,1.87878,9205120000.0
2006-09-18 19:30:00,1.87882,1.87894,1.87625,1.87795,7631790000.0
2006-09-18 20:00:00,1.87789,1.87973,1.87775,1.87928,6384249989.0
2006-09-18 20:30:00,1.87934,1.88064,1.87917,1.88042,9463616996.0
2006-09-18 21:00:00,1.88041,1.88091,1.88025,1.88077,4801170000.0
2006-09-18 21:30:00,1.88089,1.88092,1.87974,1.87974,3707849990.0
2006-09-18 22:00:00,1.8798,1.88013,1.87945,1.88,3515346991.0
2006-09-18 22:30:00,1.88003,1.88034,1.87955,1.87975,2362499997.0
2006-09-18 23:00:00,1.87862,1.88059,1.87727,1.88021,1807969988.0
2006-09-18 23:30:00,1.88012,1.88081,1.87882,1.8807,1328450000.0
2006-09-19 00:00:00,1.88063,1.88079,1.87958,1.88038,1283799998.0
2006-09-19 00:30:00,1.88028,1.88089,1.8801,1.8805,1612100001.0
2006-09-19 01:00:00,1.88055,1.88185,1.8805,1.8805,1623200004.0
2006-09-19 01:30:00,1.8806,1.88198,1.88041,1.88158,1703699999.0
2006-09-19 02:00:00,1.88165,1.8817,1.88061,1.88115,1672400002.0
2006-09-19 02:30:00,1.88114,1.88146,1.88003,1.88072,1554550002.0
2006-09-19 03:00:00,1.88078,1.8809,1.88017,1.88048,1348400002.0
2006-09-19 03:30:00,1.8805,1.88103,1.88007,1.88088,1675999996.0
2006-09-19 04:00:00,1.88085,1.88127,1.88066,1.88117,1575699996.0
2006-09-19 04:30:00,1.88112,1.88244,1.88078,1.88233,1408700003.0
2006-09-19 05:00:00,1.88243,1.88255,1.88134,1.88173,1428499998.0
2006-09-19 05:30:00,1.88166,1.88207,1.88142,1.88193,1548999988.0
2006-09-19 06:00:00,1.88191,1.88191,1.88064,1.8812,1542700001.0
2006-09-19 06:30:00,1.88115,1.88167,1.88085,1.88161,1768400005.0
2006-09-19 07:00:00,1.88152,1.88185,1.8813,1.88175,1421799999.0
2006-09-19 07:30:00,1.88189,1.88192,1.88025,1.88057,1716499999.0
2006-09-19 08:00:00,1.88057,1.88125,1.88036,1.88055,1779699994.0
2006-09-19 08:30:00,1.88047,1.88272,1.88043,1.88267,1924899991.0
2006-09-19 09:00:00,1.88263,1.88266,1.88025,1.88097,1784950000.0
2006-09-19 09:30:00,1.8809,1.88172,1.87894,1.87966,1913049995.0
2006-09-19 10:00:00,1.87956,1.8797,1.87728,1.87919,1735100003.0
2006-09-19 10:30:00,1.87916,1.87937,1.87808,1.87918,2056900002.0
2006-09-19 11:00:00,1.87886,1.88126,1.87784,1.88037,1822350002.0
2006-09-19 11:30:00,1.88023,1.88093,1.87862,1.87917,2120800001.0
2006-09-19 12:00:00,1.87914,1.88083,1.879,1.8806,2020199993.0
2006-09-19 12:30:00,1.88063,1.88068,1.87992,1.88068,2128800005.0
2006-09-19 13:00:00,1.88091,1.88184,1.88027,1.88107,1869469994.0
2006-09-19 13:30:00,1.88108,1.88139,1.88024,1.88027,1799500001.0
2006-09-19 14:00:00,1.88035,1.88137,1.879,1.88126,1822700002.0
2006-09-19 14:30:00,1.88329,1.88806,1.88216,1.8867,2006700000.0
2006-09-19 15:00:00,1.88678,1.8882,1.8861,1.88702,2051499998.0
2006-09-19 15:30:00,1.887,1.88797,1.88662,1.88721,1692299996.0
2006-09-19 16:00:00,1.8874,1.88837,1.8869,1.88732,1970499995.0
2006-09-19 16:30:00,1.88723,1.8878,1.88662,1.88676,1974000010.0
2006-09-19 17:00:00,1.88666,1.88687,1.88256,1.8837,1539300004.0
2006-09-19 17:30:00,1.88355,1.88358,1.88157,1.8825,1755699998.0
2006-09-19 18:00:00,1.88255,1.88257,1.88098,1.88193,23175620014.0
2006-09-19 18:30:00,1.88184,1.88191,1.88013,1.8802,11206793985.0
2006-09-19 19:00:00,1.88019,1.88125,1.8798,1.88093,9245349990.0
2006-09-19 19:30:00,1.88087,1.88188,1.88064,1.88143,7644570010.0
2006-09-19 20:00:00,1.88142,1.88258,1.88112,1.88222,6195346990.0
2006-09-19 20:30:00,1.88218,1.88235,1.88106,1.88138,9769299981.0
2006-09-19 21:00:00,1.88142,1.88185,1.88126,1.88172,4884049985.0
2006-09-19 21:30:00,1.88168,1.88179,1.88109,1.8813,3727896988.0
2006-09-19 22:00:00,1.88131,1.88175,1.88112,1.88127,3192200001.0
2006-09-19 22:30:00,1.88131,1.88256,1.88131,1.88206,2622299995.0
2006-09-19 23:00:00,1.88175,1.88198,1.88061,1.88128,1685299990.0
2006-09-19 23:30:00,1.88141,1.88228,1.8805,1.88107,1418000001.0
2006-09-20 00:00:00,1.88101,1.88133,1.8806,1.88113,1585499996.0
2006-09-20 00:30:00,1.88107,1.88148,1.88096,1.88121,1490599998.0
2006-09-20 01:00:00,1.88126,1.88207,1.88107,1.88171,1697749988.0
2006-09-20 01:30:00,1.88177,1.88205,1.88072,1.88107,1412799997.0
2006-09-20 02:00:00,1.88111,1.8812,1.8802,1.88065,1724900000.0
2006-09-20 02:30:00,1.88061,1.88162,1.88038,1.88142,1509400000.0
2006-09-20 03:00:00,1.88148,1.88288,1.88123,1.88288,1532499999.0
2006-09-20 03:30:00,1.88308,1.88348,1.88254,1.88298,1573300002.0
2006-09-20 04:00:00,1.88288,1.88288,1.88225,1.88255,1837400003.0
2006-09-20 04:30:00,1.88255,1.88302,1.88236,1.88294,1273700001.0
2006-09-20 05:00:00,1.88301,1.88314,1.88264,1.88296,1435400002.0
2006-09-20 05:30:00,1.883,1.88385,1.88288,1.8837,1709699998.0
2006-09-20 06:00:00,1.8837,1.88389,1.88331,1.88347,1748949994.0
2006-09-20 06:30:00,1.88338,1.8846,1.88327,1.88331,1548799997.0
2006-09-20 07:00:00,1.88346,1.88348,1.88254,1.8829,1422099998.0
2006-09-20 07:30:00,1.88295,1.88343,1.8827,1.88338,1505300003.0
2006-09-20 08:00:00,1.88325,1.8835,1.88218,1.88307,2064800001.0
2006-09-20 08:30:00,1.88305,1.88439,1.882,1.88398,1593449998.0
2006-09-20 09:00:00,1.8839,1.88441,1.88257,1.88258,1845650001.0
2006-09-20 09:30:00,1.88261,1.88286,1.88053,1.88172,1446499997.0
2006-09-20 10:00:00,1.88155,1.88272,1.88112,1.88141,2155799996.0
2006-09-20 10:30:00,1.8815,1.88345,1.88066,1.88268,2127500001.0
2006-09-20 11:00:00,1.88269,1.88316,1.882,1.88278,1590000001.0
2006-09-20 11:30:00,1.88274,1.88312,1.88239,1.8827,1929000001.0
2006-09-20 12:00:00,1.88271,1.88323,1.88193,1.88202,1644469993.0
2006-09-20 12:30:00,1.88198,1.88272,1.88181,1.88232,2027999999.0
2006-09-20 13:00:00,1.8823,1.88377,1.88217,1.8837,1977499995.0
2006-09-20 13:30:00,1.88367,1.88375,1.883,1.883,1759300001.0
2006-09-20 14:00:00,1.88298,1.88356,1.88276,1.88356,1634699994.0
2006-09-20 14:30:00,1.8836,1.88418,1.88272,1.8841,1864800001.0
2006-09-20 15:00:00,1.88402,1.88806,1.88402,1.88712,2103400007.0
2006-09-20 15:30:00,1.88707,1.88747,1.88679,1.88729,2247099991.0
2006-09-20 16:00:00,1.88739,1.88862,1.88723,1.88743,1758400008.0
2006-09-20 16:30:00,1.8874,1.88937,1.8874,1.88898,2017399999.0
2006-09-20 17:00:00,1.88902,1.88942,1.88807,1.88871,1964199998.0
2006-09-20 17:30:00,1.88899,1.89028,1.8887,1.88925,1800799997.0
2006-09-20 18:00:00,1.88917,1.88992,1.88816,1.88833,21256799966.0
2006-09-20 18:30:00,1.88833,1.8887,1.88765,1.8884,10086416973.0
2006-09-20 19:00:00,1.88842,1.88913,1.88833,1.88844,9743549977.0
2006-09-20 19:30:00,1.88837,1.88969,1.88837,1.88945,7656799992.0
2006-09-20 20:00:00,1.88943,1.89269,1.88648,1.8898,6693016994.0
2006-09-20 20:30:00,1.89,1.8907,1.888,1.8887,9857899955.0
2006-09-20 21:00:00,1.88861,1.88897,1.88798,1.88825,5091250010.0
2006-09-20 21:30:00,1.88828,1.88833,1.88706,1.88745,3738699987.0
2006-09-20 22:00:00,1.88748,1.88801,1.88646,1.88801,3345250000.0
2006-09-20 22:30:00,1.88813,1.88874,1.88756,1.88798,2545549994.0
2006-09-20 23:00:00,1.88763,1.88835,1.88661,1.8871,1758999998.0
2006-09-20 23:30:00,1.88717,1.88816,1.88678,1.887,1821900004.0
2006-09-21 00:00:00,1.88693,1.8879,1.88635,1.88721,1415599991.0
2006-09-21 00:30:00,1.88718,1.88768,1.88662,1.8867,1656299991.0
2006-09-21 01:00:00,1.88678,1.88759,1.88642,1.88751,1729250000.0
2006-09-21 01:30:00,1.88755,1.88845,1.88744,1.88828,1434599992.0
2006-09-21 02:00:00,1.88823,1.8897,1.88795,1.88955,1875349996.0
2006-09-21 02:30:00,1.8895,1.89104,1.88919,1.89045,1629019999.0
2006-09-21 03:00:00,1.8905,1.89165,1.89025,1.89111,1759399986.0
2006-09-21 03:30:00,1.89105,1.8922,1.89078,1.89218,1526899995.0
2006-09-21 04:00:00,1.89205,1.89225,1.89105,1.89133,1441300000.0
2006-09-21 04:30:00,1.89112,1.89136,1.89013,1.89043,1640599995.0
2006-09-21 05:00:00,1.89052,1.89093,1.89023,1.89089,1692099992.0
2006-09-21 05:30:00,1.89097,1.89169,1.89053,1.89128,1503399997.0
2006-09-21 06:00:00,1.89135,1.89167,1.89079,1.89161,1893799998.0
2006-09-21 06:30:00,1.8915,1.89159,1.89056,1.89101,1545599999.0
2006-09-21 07:00:00,1.89115,1.89169,1.89054,1.89099,1670996993.0
2006-09-21 07:30:00,1.89093,1.89344,1.89037,1.89214,1773849990.0
2006-09-21 08:00:00,1.8921,1.89243,1.89019,1.89189,2014046992.0
2006-09-21 08:30:00,1.89183,1.89314,1.89173,1.89297,1941170005.0
2006-09-21 09:00:00,1.89299,1.89387,1.89244,1.89325,1565069992.0
2006-09-21 09:30:00,1.8932,1.89473,1.89287,1.89434,2136099996.0
2006-09-21 10:00:00,1.89422,1.89422,1.89345,1.89359,1792399990.0
2006-09-21 10:30:00,1.89339,1.89449,1.89333,1.89401,1777550008.0
2006-09-21 11:00:00,1.89401,1.89501,1.89398,1.89424,1692500002.0
2006-09-21 11:30:00,1.89408,1.89595,1.89397,1.89587,2370099998.0
2006-09-21 12:00:00,1.89587,1.89654,1.89504,1.89635,1685700000.0
2006-09-21 12:30:00,1.89639,1.89854,1.89626,1.89763,2073199998.0
2006-09-21 13:00:00,1.89777,1.89794,1.89714,1.8976,1877400005.0
2006-09-21 13:30:00,1.89757,1.89805,1.89704,1.89802,2075799994.0
2006-09-21 14:00:00,1.89808,1.89937,1.89755,1.89892,1968900014.0
2006-09-21 14:30:00,1.89885,1.89977,1.89828,1.89905,2067299998.0
2006-09-21 15:00:00,1.89898,1.8994,1.8984,1.89868,2045769985.0
2006-09-21 15:30:00,1.8987,1.89925,1.89752,1.8978,2005099999.0
2006-09-21 16:00:00,1.89775,1.89832,1.89523,1.89617,2008699995.0
2006-09-21 16:30:00,1.89607,1.89723,1.89576,1.89678,1912100010.0
2006-09-21 17:00:00,1.89675,1.89799,1.89644,1.8971,1683300001.0
2006-09-21 17:30:00,1.89707,1.89722,1.89532,1.89658,1725550003.0
2006-09-21 18:00:00,1.89715,1.90245,1.89669,1.90139,23302306990.0
2006-09-21 18:30:00,1.90132,1.90241,1.90095,1.90119,10738670001.0
2006-09-21 19:00:00,1.90117,1.90184,1.89893,1.899,8920089994.0
2006-09-21 19:30:00,1.89894,1.89994,1.89859,1.89933,7713143993.0
2006-09-21 20:00:00,1.89932,1.90184,1.89932,1.9007,6750070004.0
2006-09-21 20:30:00,1.90073,1.90202,1.90017,1.90158,9145999995.0
2006-09-21 21:00:00,1.90155,1.90267,1.90126,1.90185,5193946994.0
2006-09-21 21:30:00,1.9021,1.90308,1.90163,1.90237,4083850003.0
2006-09-21 22:00:00,1.90243,1.90291,1.90214,1.90255,3244699997.0
2006-09-21 22:30:00,1.9026,1.90266,1.90183,1.90186,2361350002.0
2006-09-21 23:00:00,1.90178,1.90223,1.90108,1.90182,1717200005.0
2006-09-21 23:30:00,1.90197,1.90227,1.9017,1.90213,1311300005.0
2006-09-22 00:00:00,1.90217,1.90227,1.9016,1.90175,1562899996.0
2006-09-22 00:30:00,1.90205,1.90223,1.90123,1.9018,1418100004.0
2006-09-22 01:00:00,1.90183,1.90295,1.90172,1.9023,1395370004.0
2006-09-22 01:30:00,1.90245,1.9027,1.90205,1.90268,1773550003.0
2006-09-22 02:00:00,1.90266,1.9038,1.90255,1.9028,1755149990.0
2006-09-22 02:30:00,1.90274,1.90336,1.9021,1.9021,1735499994.0
2006-09-22 03:00:00,1.90204,1.9029,1.90167,1.90288,1735999995.0
2006-09-22 03:30:00,1.90291,1.90292,1.90169,1.90205,1533399999.0
2006-09-22 04:00:00,1.90214,1.90221,1.9014,1.90165,1387500000.0
2006-09-22 04:30:00,1.9016,1.90357,1.90139,1.90172,1547199998.0
2006-09-22 05:00:00,1.90174,1.90184,1.90068,1.9017,1346870002.0
2006-09-22 05:30:00,1.9017,1.90233,1.90072,1.90209,1513400000.0
2006-09-22 06:00:00,1.90197,1.90261,1.90169,1.90207,1731100001.0
2006-09-22 06:30:00,1.902,1.9021,1.90143,1.9015,1345099996.0
2006-09-22 07:00:00,1.90165,1.90222,1.90129,1.90206,1640100003.0
2006-09-22 07:30:00,1.90195,1.90218,1.9013,1.90207,1535399997.0
2006-09-22 08:00:00,1.90196,1.90284,1.90164,1.90235,1783850004.0
2006-09-22 08:30:00,1.90236,1.90324,1.90192,1.90303,1781700000.0
2006-09-22 09:00:00,1.90306,1.9061,1.90281,1.9061,1786600005.0
2006-09-22 09:30:00,1.90608,1.90614,1.90433,1.90546,1826250009.0
2006-09-22 10:00:00,1.90534,1.90569,1.90439,1.90545,1958449994.0
2006-09-22 10:30:00,1.9055,1.9057,1.90464,1.90533,1824600001.0
2006-09-22 11:00:00,1.90526,1.90572,1.90355,1.90404,1835200001.0
2006-09-22 11:30:00,1.90402,1.90445,1.9027,1.90324,2000799992.0
2006-09-22 12:00:00,1.90323,1.90323,1.90212,1.90271,1875399991.0
2006-09-22 12:30:00,1.9027,1.9045,1.90263,1.90444,2165700001.0
2006-09-22 13:00:00,1.90448,1.90448,1.90246,1.90297,1991500003.0
2006-09-22 13:30:00,1.90294,1.90296,1.90081,1.90231,1902499992.0
2006-09-22 14:00:00,1.90233,1.90381,1.90192,1.90355,1970349998.0
2006-09-22 14:30:00,1.90351,1.90358,1.90216,1.90294,1754869999.0
2006-09-22 15:00:00,1.90304,1.90355,1.9014,1.90298,1978099995.0
2006-09-22 15:30:00,1.9029,1.90325,1.90067,1.90071,1712800003.0
2006-09-22 16:00:00,1.90073,1.90268,1.90054,1.90268,1925800002.0
2006-09-22 16:30:00,1.90263,1.90353,1.90183,1.90229,1993599998.0
2006-09-22 17:00:00,1.90225,1.90331,1.90105,1.90159,1752899994.0
2006-09-22 17:30:00,1.9016,1.90161,1.89993,1.90098,1584346991.0
2006-09-22 18:00:00,1.901,1.90186,1.90068,1.90157,22421646954.0
2006-09-22 18:30:00,1.90161,1.90225,1.90095,1.90116,10302999994.0
2006-09-22 19:00:00,1.90112,1.90185,1.90107,1.90124,9280399981.0
2006-09-22 19:30:00,1.90114,1.90213,1.90102,1.90183,7846519967.0
2006-09-22 20:00:00,1.90178,1.90195,1.90059,1.90098,6481169991.0
2006-09-22 20:30:00,1.90099,1.90118,1.89916,1.9001,9045470008.0
2006-09-22 21:00:00,1.90004,1.90093,1.90004,1.90072,4809700001.0
2006-09-22 21:30:00,1.90075,1.90096,1.90014,1.90057,3948050004.0
2006-09-22 22:00:00,1.90058,1.90094,1.90043,1.90065,3157150000.0
2006-09-22 22:30:00,1.90073,1.9012,1.89939,1.8994,2408950000.0
2006-09-25 00:00:00,1.9007,1.901,1.9005,1.9006,620800000.0
2006-09-25 00:30:00,1.9005,1.901,1.9005,1.901,698400000.0
2006-09-25 01:00:00,1.9011,1.9016,1.9008,1.9008,698400000.0
2006-09-25 01:30:00,1.9009,1.9012,1.9005,1.9011,737200000.0
2006-09-25 02:00:00,1.901,1.901,1.89952,1.90001,1895300002.0
2006-09-25 02:30:00,1.90012,1.90049,1.89972,1.90005,1593549995.0
2006-09-25 03:00:00,1.90007,1.90146,1.89994,1.90121,1299949995.0
2006-09-25 03:30:00,1.90115,1.90265,1.90099,1.90252,1387749997.0
2006-09-25 04:00:00,1.90257,1.90342,1.90243,1.90277,1797799991.0
2006-09-25 04:30:00,1.90262,1.90325,1.90238,1.90283,1418650001.0
2006-09-25 05:00:00,1.90292,1.90345,1.90225,1.90337,1614500004.0
2006-09-25 05:30:00,1.90325,1.90345,1.90282,1.9033,1425449997.0
2006-09-25 06:00:00,1.9034,1.9045,1.90327,1.90425,1702799997.0
2006-09-25 06:30:00,1.90425,1.90472,1.90422,1.9045,1414300003.0
2006-09-25 07:00:00,1.90462,1.90463,1.90383,1.90396,1562850002.0
2006-09-25 07:30:00,1.90408,1.90428,1.90312,1.90415,1438299997.0
2006-09-25 08:00:00,1.9041,1.90559,1.90406,1.9052,1818419999.0
2006-09-25 08:30:00,1.90525,1.90708,1.90518,1.90586,1784570003.0
2006-09-25 09:00:00,1.90577,1.90641,1.90405,1.90526,1878600000.0
2006-09-25 09:30:00,1.90527,1.90535,1.90288,1.90313,1626699987.0
2006-09-25 10:00:00,1.90321,1.90411,1.90297,1.90395,1849869997.0
2006-09-25 10:30:00,1.904,1.90438,1.90311,1.90335,1926600004.0
2006-09-25 11:00:00,1.90327,1.90329,1.9004,1.90165,2312999992.0
2006-09-25 11:30:00,1.90164,1.90353,1.90164,1.90265,2220500005.0
2006-09-25 12:00:00,1.90262,1.90282,1.90181,1.90182,1794550000.0
2006-09-25 12:30:00,1.90188,1.90293,1.90176,1.90217,2066099999.0
2006-09-25 13:00:00,1.90222,1.90303,1.90214,1.90298,2082700011.0
2006-09-25 13:30:00,1.90295,1.90317,1.90196,1.90214,1878499999.0
2006-09-25 14:00:00,1.90223,1.90278,1.90115,1.902,1657099998.0
2006-09-25 14:30:00,1.90205,1.90283,1.90194,1.90229,1870800004.0
2006-09-25 15:00:00,1.90237,1.90311,1.90162,1.90188,2257300003.0
2006-09-25 15:30:00,1.90178,1.90264,1.90132,1.90227,1843999994.0
2006-09-25 16:00:00,1.90152,1.903,1.89986,1.90126,2113970009.0
2006-09-25 16:30:00,1.90116,1.90127,1.89811,1.89929,2035550004.0
2006-09-25 17:00:00,1.89915,1.90093,1.89879,1.9004,1806599994.0
2006-09-25 17:30:00,1.9004,1.90062,1.89866,1.89976,1649099995.0
2006-09-25 18:00:00,1.89983,1.90092,1.89983,1.90006,23021899966.0
2006-09-25 18:30:00,1.90005,1.90151,1.89993,1.9014,10429520010.0
2006-09-25 19:00:00,1.90135,1.90165,1.90101,1.90118,9397850014.0
2006-09-25 19:30:00,1.9012,1.90161,1.90117,1.9016,7779599994.0
2006-09-25 20:00:00,1.90159,1.90171,1.90106,1.90142,6435749996.0
2006-09-25 20:30:00,1.9014,1.90183,1.90129,1.90174,8912749984.0
2006-09-25 21:00:00,1.90173,1.90207,1.90125,1.90152,4918049984.0
2006-09-25 21:30:00,1.90155,1.90155,1.9007,1.90082,3896099981.0
2006-09-25 22:00:00,1.90078,1.90086,1.89967,1.89975,3127670002.0
2006-09-25 22:30:00,1.89974,1.89995,1.89921,1.89955,2229000002.0
2006-09-25 23:00:00,1.89943,1.89992,1.89908,1.8999,1622199996.0
2006-09-25 23:30:00,1.89989,1.90013,1.89962,1.89992,1158450000.0
2006-09-26 00:00:00,1.89991,1.90021,1.89957,1.89982,1371499997.0
2006-09-26 00:30:00,1.89979,1.90017,1.89958,1.9001,1451699999.0
2006-09-26 01:00:00,1.90012,1.90058,1.89984,1.90044,1239749997.0
2006-09-26 01:30:00,1.90052,1.90157,1.90017,1.90102,1445499997.0
2006-09-26 02:00:00,1.90101,1.90256,1.90099,1.90244,1700699998.0
2006-09-26 02:30:00,1.90232,1.90243,1.90185,1.90225,1611099996.0
2006-09-26 03:00:00,1.90234,1.90248,1.90205,1.9022,1467449998.0
2006-09-26 03:30:00,1.90221,1.90221,1.90082,1.90149,1237999993.0
2006-09-26 04:00:00,1.90144,1.90175,1.90034,1.90065,1721000003.0
2006-09-26 04:30:00,1.90058,1.90102,1.90038,1.90099,1339049999.0
2006-09-26 05:00:00,1.90088,1.90098,1.9005,1.90062,1262700002.0
2006-09-26 05:30:00,1.9006,1.90137,1.90055,1.90112,1445899993.0
2006-09-26 06:00:00,1.90105,1.90139,1.90053,1.90059,1655669997.0
2006-09-26 06:30:00,1.9005,1.90086,1.90014,1.90035,1717799995.0
2006-09-26 07:00:00,1.9005,1.90152,1.9004,1.90103,1399750004.0
2006-09-26 07:30:00,1.90114,1.90149,1.90064,1.90137,1701399992.0
2006-09-26 08:00:00,1.90143,1.90149,1.89958,1.90027,1779899998.0
2006-09-26 08:30:00,1.90027,1.90044,1.89874,1.8988,1866199998.0
2006-09-26 09:00:00,1.89878,1.89941,1.89776,1.89903,1610750004.0
2006-09-26 09:30:00,1.89901,1.89942,1.89862,1.8989,1835400007.0
2006-09-26 10:00:00,1.8992,1.90027,1.89564,1.89657,2001400003.0
2006-09-26 10:30:00,1.89656,1.897,1.89393,1.89393,1972546995.0
2006-09-26 11:00:00,1.89395,1.89623,1.89377,1.89549,1975299992.0
2006-09-26 11:30:00,1.89539,1.89591,1.89397,1.89448,2193770004.0
2006-09-26 12:00:00,1.89437,1.89497,1.89364,1.89496,1493399995.0
2006-09-26 12:30:00,1.89497,1.89735,1.89463,1.89675,1990599998.0
2006-09-26 13:00:00,1.89683,1.89683,1.89489,1.89515,1952799994.0
2006-09-26 13:30:00,1.89518,1.89559,1.89432,1.89549,1981899995.0
2006-09-26 14:00:00,1.8955,1.89706,1.89543,1.89604,1815999993.0
2006-09-26 14:30:00,1.89607,1.89628,1.89488,1.89578,2113500000.0
2006-09-26 15:00:00,1.89582,1.8965,1.89521,1.89631,2213900002.0
2006-09-26 15:30:00,1.89618,1.89766,1.89603,1.89657,1766500003.0
2006-09-26 16:00:00,1.89617,1.89617,1.89307,1.89447,2023999990.0
2006-09-26 16:30:00,1.89442,1.89532,1.89354,1.89513,2031149999.0
2006-09-26 17:00:00,1.89497,1.89677,1.89437,1.89599,2135320001.0
2006-09-26 17:30:00,1.89602,1.89664,1.89487,1.89503,1914800007.0
2006-09-26 18:00:00,1.89495,1.89611,1.89417,1.89417,22490707004.0
2006-09-26 18:30:00,1.89419,1.89547,1.89391,1.89528,10875489966.0
2006-09-26 19:00:00,1.89536,1.89591,1.89505,1.8958,9573470008.0
2006-09-26 19:30:00,1.89576,1.89613,1.89469,1.89495,8164270006.0
2006-09-26 20:00:00,1.89498,1.89609,1.89468,1.89598,6226250007.0
2006-09-26 20:30:00,1.89599,1.8967,1.89533,1.89643,9429549977.0
2006-09-26 21:00:00,1.89634,1.89634,1.89499,1.89547,5017149985.0
2006-09-26 21:30:00,1.89533,1.89533,1.8944,1.89443,3947549990.0
2006-09-26 22:00:00,1.89444,1.89446,1.89341,1.89345,3058569994.0
2006-09-26 22:30:00,1.8935,1.89413,1.8935,1.89398,2437150000.0
2006-09-26 23:00:00,1.89371,1.89452,1.89364,1.89434,1331799999.0
2006-09-26 23:30:00,1.89438,1.89469,1.89381,1.894,1174599997.0
2006-09-27 00:00:00,1.89407,1.89427,1.89397,1.89417,1050600002.0
2006-09-27 00:30:00,1.89419,1.89464,1.89396,1.8944,1342800003.0
2006-09-27 01:00:00,1.89438,1.89527,1.89427,1.8952,1457799988.0
2006-09-27 01:30:00,1.8952,1.89573,1.8949,1.89544,1435099995.0
2006-09-27 02:00:00,1.89541,1.89595,1.89514,1.89532,1594850000.0
2006-09-27 02:30:00,1.89529,1.89533,1.89428,1.89445,1684299998.0
2006-09-27 03:00:00,1.89452,1.89471,1.89427,1.8945,1308250000.0
2006-09-27 03:30:00,1.89455,1.89483,1.89442,1.89464,1131399994.0
2006-09-27 04:00:00,1.89468,1.89539,1.89447,1.89463,1834849991.0
2006-09-27 04:30:00,1.89457,1.89469,1.89437,1.89463,1081000000.0
2006-09-27 05:00:00,1.89465,1.89518,1.89439,1.89508,1411399999.0
2006-09-27 05:30:00,1.89498,1.8953,1.8946,1.89496,1385199997.0
2006-09-27 06:00:00,1.89505,1.89522,1.89452,1.89481,1482299997.0
2006-09-27 06:30:00,1.89471,1.8951,1.89441,1.8949,1232199999.0
2006-09-27 07:00:00,1.89509,1.89547,1.89475,1.89515,1782500000.0
2006-09-27 07:30:00,1.89511,1.89511,1.89405,1.89438,1555199999.0
2006-09-27 08:00:00,1.89427,1.89427,1.8921,1.89321,1977999999.0
2006-09-27 08:30:00,1.89318,1.89443,1.89276,1.89385,1741650003.0
2006-09-27 09:00:00,1.8939,1.89515,1.89373,1.89393,2085616993.0
2006-09-27 09:30:00,1.89383,1.89391,1.89053,1.89077,1883799992.0
2006-09-27 10:00:00,1.89048,1.89096,1.88776,1.88894,1984650009.0
2006-09-27 10:30:00,1.88905,1.88966,1.88689,1.8892,1814070005.0
2006-09-27 11:00:00,1.88898,1.88983,1.88825,1.88934,1773399998.0
2006-09-27 11:30:00,1.8893,1.88954,1.88838,1.88954,2111100010.0
2006-09-27 12:00:00,1.88964,1.88989,1.8885,1.88958,1854199992.0
2006-09-27 12:30:00,1.88965,1.89116,1.88888,1.89094,1810146990.0
2006-09-27 13:00:00,1.89117,1.89173,1.89061,1.89069,1814500006.0
2006-09-27 13:30:00,1.8907,1.89188,1.89065,1.8917,2172199988.0
2006-09-27 14:00:00,1.89173,1.89173,1.88801,1.8894,1910400013.0
2006-09-27 14:30:00,1.8902,1.89316,1.88826,1.88931,2281199996.0
2006-09-27 15:00:00,1.8893,1.8898,1.88737,1.88773,1920599993.0
2006-09-27 15:30:00,1.88764,1.88905,1.88762,1.889,1965499994.0
2006-09-27 16:00:00,1.88865,1.88865,1.88532,1.88532,2033099994.0
2006-09-27 16:30:00,1.88555,1.88828,1.88548,1.88818,2144450010.0
2006-09-27 17:00:00,1.8881,1.88859,1.88629,1.88739,2199749989.0
2006-09-27 17:30:00,1.88741,1.88758,1.8861,1.88619,1768999992.0
2006-09-27 18:00:00,1.88626,1.88843,1.88618,1.88784,22323536967.0
2006-09-27 18:30:00,1.88793,1.88833,1.88751,1.88825,10249266983.0
2006-09-27 19:00:00,1.8883,1.88862,1.88763,1.88803,9317599973.0
2006-09-27 19:30:00,1.88795,1.88826,1.88769,1.88803,7775949989.0
2006-09-27 20:00:00,1.88798,1.88861,1.88789,1.88838,6068643983.0
2006-09-27 20:30:00,1.88842,1.88915,1.88794,1.88879,9555369999.0
2006-09-27 21:00:00,1.88881,1.88897,1.88815,1.88841,4982799991.0
2006-09-27 21:30:00,1.88843,1.88873,1.88834,1.88853,3686799987.0
2006-09-27 22:00:00,1.88859,1.88908,1.88837,1.88893,3385500004.0
2006-09-27 22:30:00,1.88891,1.88909,1.88849,1.88905,2409469999.0
2006-09-27 23:00:00,1.88881,1.8892,1.88823,1.88872,1552999990.0
2006-09-27 23:30:00,1.88872,1.8889,1.88843,1.88878,1219000007.0
2006-09-28 00:00:00,1.88891,1.88907,1.88812,1.88849,1444699998.0
2006-09-28 00:30:00,1.88842,1.88903,1.88833,1.8887,1486500000.0
2006-09-28 01:00:00,1.8887,1.88957,1.88857,1.88891,1260300001.0
2006-09-28 01:30:00,1.88892,1.89128,1.88799,1.88993,1834199999.0
2006-09-28 02:00:00,1.88993,1.89129,1.88955,1.8911,1782399999.0
2006-09-28 02:30:00,1.89098,1.89128,1.89073,1.89103,1840900007.0
2006-09-28 03:00:00,1.891,1.89108,1.89062,1.89078,1488700002.0
2006-09-28 03:30:00,1.89079,1.89112,1.8906,1.89101,1317199997.0
2006-09-28 04:00:00,1.89098,1.89101,1.88875,1.88893,1799396995.0
2006-09-28 04:30:00,1.8888,1.8888,1.88721,1.88797,1584800005.0
2006-09-28 05:00:00,1.88797,1.88831,1.88701,1.88794,1552799998.0
2006-09-28 05:30:00,1.88787,1.88798,1.88719,1.88781,1432599997.0
2006-09-28 06:00:00,1.88782,1.88819,1.88765,1.8879,1608299992.0
2006-09-28 06:30:00,1.88777,1.88856,1.88714,1.88829,1431599992.0
2006-09-28 07:00:00,1.8884,1.8884,1.88581,1.88637,1689399995.0
2006-09-28 07:30:00,1.88643,1.88708,1.88612,1.88686,1503596993.0
2006-09-28 08:00:00,1.88703,1.88831,1.88374,1.88405,1842749992.0
2006-09-28 08:30:00,1.88402,1.88437,1.8823,1.88314,1984649992.0
2006-09-28 09:00:00,1.88305,1.88321,1.88112,1.88207,1801899995.0
2006-09-28 09:30:00,1.88197,1.88204,1.88046,1.88053,1692699999.0
2006-09-28 10:00:00,1.88038,1.88208,1.87893,1.87904,1797146995.0
2006-09-28 10:30:00,1.87888,1.8799,1.87846,1.87964,2080299985.0
2006-09-28 11:00:00,1.87966,1.8804,1.87875,1.88004,2010400008.0
2006-09-28 11:30:00,1.87998,1.88,1.87731,1.87833,2127470003.0
2006-09-28 12:00:00,1.87837,1.87967,1.87815,1.87897,2108600010.0
2006-09-28 12:30:00,1.87894,1.88011,1.87894,1.87995,1874199999.0
2006-09-28 13:00:00,1.87998,1.88019,1.87754,1.87819,2139369998.0
2006-09-28 13:30:00,1.87821,1.87901,1.87815,1.87891,1965399997.0
2006-09-28 14:00:00,1.87901,1.87901,1.87593,1.87651,1648546991.0
2006-09-28 14:30:00,1.87632,1.87826,1.87475,1.8763,2200546979.0
2006-09-28 15:00:00,1.87632,1.87716,1.87597,1.87635,1938199993.0
2006-09-28 15:30:00,1.87628,1.87659,1.87539,1.87585,2153300003.0
2006-09-28 16:00:00,1.87593,1.87601,1.87344,1.87403,1857200003.0
2006-09-28 16:30:00,1.87394,1.87415,1.87229,1.87358,1985599996.0
2006-09-28 17:00:00,1.87338,1.87475,1.87335,1.87387,2082999999.0
2006-09-28 17:30:00,1.87379,1.87445,1.87341,1.87436,2024999991.0
2006-09-28 18:00:00,1.87438,1.8752,1.8741,1.87495,23318250002.0
2006-09-28 18:30:00,1.87499,1.87544,1.87484,1.87517,10689546991.0
2006-09-28 19:00:00,1.8752,1.87558,1.87485,1.87558,9097449996.0
2006-09-28 19:30:00,1.87557,1.87594,1.87536,1.87566,7825549981.0
2006-09-28 20:00:00,1.87566,1.87585,1.87509,1.8754,6013600016.0
2006-09-28 20:30:00,1.87538,1.87711,1.87522,1.87625,9373746986.0
2006-09-28 21:00:00,1.87624,1.87718,1.87595,1.87665,4922349997.0
2006-09-28 21:30:00,1.87646,1.87647,1.87574,1.87595,3972149996.0
2006-09-28 22:00:00,1.87602,1.87665,1.87592,1.87623,3828400003.0
2006-09-28 22:30:00,1.8763,1.87708,1.87582,1.87687,2288400000.0
2006-09-28 23:00:00,1.87664,1.87685,1.87534,1.87633,1764700004.0
2006-09-28 23:30:00,1.87633,1.87637,1.87446,1.87537,1332799995.0
2006-09-29 00:00:00,1.87533,1.87648,1.8751,1.87623,1393800004.0
2006-09-29 00:30:00,1.8762,1.87635,1.87588,1.8761,1540600001.0
2006-09-29 01:00:00,1.87621,1.87657,1.87566,1.87623,1725150000.0
2006-09-29 01:30:00,1.8761,1.8762,1.87475,1.87514,1618000003.0
2006-09-29 02:00:00,1.8752,1.87574,1.8744,1.87554,1616450001.0
2006-09-29 02:30:00,1.87547,1.87645,1.8752,1.87628,1655500003.0
2006-09-29 03:00:00,1.87636,1.87667,1.87601,1.87618,1432699999.0
2006-09-29 03:30:00,1.87625,1.87634,1.87534,1.87553,1705799991.0
2006-09-29 04:00:00,1.87548,1.87745,1.87546,1.87695,1873799993.0
2006-09-29 04:30:00,1.87695,1.87765,1.87684,1.8772,1750446986.0
2006-09-29 05:00:00,1.87732,1.87774,1.87717,1.8776,1279800003.0
2006-09-29 05:30:00,1.87755,1.87768,1.87679,1.87727,1590369998.0
2006-09-29 06:00:00,1.87732,1.87755,1.87692,1.87724,1707699995.0
2006-09-29 06:30:00,1.8772,1.87731,1.87679,1.87708,1417500001.0
2006-09-29 07:00:00,1.87725,1.87725,1.87506,1.87525,1717399999.0
2006-09-29 07:30:00,1.87521,1.87569,1.87399,1.87408,1608540004.0
2006-09-29 08:00:00,1.87405,1.8741,1.87307,1.87317,1919150011.0
2006-09-29 08:30:00,1.87313,1.87332,1.8706,1.87062,1707599995.0
2006-09-29 09:00:00,1.87058,1.8714,1.86858,1.86874,1767499990.0
2006-09-29 09:30:00,1.86866,1.86879,1.86674,1.86831,1953396991.0
2006-09-29 10:00:00,1.86828,1.86853,1.86668,1.86799,1653399990.0
2006-09-29 10:30:00,1.86795,1.87038,1.8676,1.87015,1970399997.0
2006-09-29 11:00:00,1.87018,1.87134,1.86905,1.86985,1865300002.0
2006-09-29 11:30:00,1.86988,1.87071,1.86835,1.86892,2377599993.0
2006-09-29 12:00:00,1.86898,1.87011,1.86885,1.86955,1767850001.0
2006-09-29 12:30:00,1.8696,1.87092,1.86942,1.87008,2062546991.0
2006-09-29 13:00:00,1.87013,1.87026,1.86792,1.86816,2088399994.0
2006-09-29 13:30:00,1.86823,1.86893,1.86801,1.86863,1841549996.0
2006-09-29 14:00:00,1.86872,1.86918,1.8667,1.86714,1964599993.0
2006-09-29 14:30:00,1.86709,1.86712,1.86344,1.86424,2048099997.0
2006-09-29 15:00:00,1.86433,1.86668,1.86354,1.86565,2005899996.0
2006-09-29 15:30:00,1.86561,1.86734,1.8655,1.8655,2274599996.0
2006-09-29 16:00:00,1.8653,1.86638,1.86371,1.86473,1823499996.0
2006-09-29 16:30:00,1.86473,1.86818,1.86451,1.86818,2088399999.0
2006-09-29 17:00:00,1.86801,1.87126,1.86725,1.87126,2007769999.0
2006-09-29 17:30:00,1.87132,1.87208,1.87061,1.87131,1808799991.0
2006-09-29 18:00:00,1.87137,1.87208,1.87104,1.87177,23209599960.0
2006-09-29 18:30:00,1.87177,1.87266,1.87145,1.87148,10695149966.0
2006-09-29 19:00:00,1.87143,1.87174,1.87111,1.87111,9409189997.0
2006-09-29 19:30:00,1.87112,1.87168,1.8709,1.87143,8186119996.0
2006-09-29 20:00:00,1.87143,1.87159,1.87047,1.87062,6336296991.0
2006-09-29 20:30:00,1.8706,1.87157,1.87013,1.87157,9424300001.0
2006-09-29 21:00:00,1.87154,1.87154,1.87084,1.87142,5069299991.0
2006-09-29 21:30:00,1.87132,1.87258,1.8711,1.87206,3880050012.0
2006-09-29 22:00:00,1.87205,1.87252,1.87156,1.87177,3624496996.0
2006-09-29 22:30:00,1.87176,1.87227,1.8717,1.87203,2133800004.0
2006-10-02 00:00:00,1.8746,1.8752,1.874,1.874,2165800026.0
2006-10-02 00:30:00,1.8741,1.8741,1.8704,1.8709,2165800026.0
2006-10-02 01:00:00,1.8711,1.8724,1.871,1.8724,1499400018.0
2006-10-02 01:30:00,1.8725,1.8725,1.8716,1.8721,1832600022.0
2006-10-02 02:00:00,1.87208,1.87214,1.87088,1.87119,1786200001.0
2006-10-02 02:30:00,1.87106,1.87121,1.87081,1.87102,1802499998.0
2006-10-02 03:00:00,1.87105,1.87113,1.86887,1.86922,1829399997.0
2006-10-02 03:30:00,1.86919,1.86946,1.86872,1.86872,1335100000.0
2006-10-02 04:00:00,1.86872,1.86965,1.86868,1.86964,1375449999.0
2006-10-02 04:30:00,1.86957,1.87016,1.86949,1.87004,1442350003.0
2006-10-02 05:00:00,1.87012,1.87027,1.86994,1.87,1225000002.0
2006-10-02 05:30:00,1.86998,1.87054,1.86981,1.8701,1512499991.0
2006-10-02 06:00:00,1.8702,1.87077,1.87002,1.87077,1858000002.0
2006-10-02 06:30:00,1.87068,1.87097,1.87035,1.87081,1759300003.0
2006-10-02 07:00:00,1.871,1.8715,1.87072,1.87132,1779649996.0
2006-10-02 07:30:00,1.8714,1.87153,1.86983,1.8704,1909200009.0
2006-10-02 08:00:00,1.87028,1.87319,1.87,1.8719,2090549997.0
2006-10-02 08:30:00,1.872,1.87281,1.87195,1.87241,1900799996.0
2006-10-02 09:00:00,1.87237,1.87257,1.86865,1.86902,1797949997.0
2006-10-02 09:30:00,1.86894,1.8696,1.86744,1.86907,1944000000.0
2006-10-02 10:00:00,1.86898,1.87022,1.86898,1.87014,1881200001.0
2006-10-02 10:30:00,1.87046,1.87459,1.87038,1.87332,1975999999.0
2006-10-02 11:00:00,1.8733,1.87488,1.87246,1.87307,1980600008.0
2006-10-02 11:30:00,1.87296,1.87378,1.87268,1.87288,1982449990.0
2006-10-02 12:00:00,1.87283,1.87433,1.8723,1.87433,1823599993.0
2006-10-02 12:30:00,1.8744,1.87449,1.87287,1.87308,1756799997.0
2006-10-02 13:00:00,1.87313,1.87391,1.8725,1.87268,1793199993.0
2006-10-02 13:30:00,1.87269,1.8731,1.87249,1.87292,1789749996.0
2006-10-02 14:00:00,1.87288,1.87288,1.87066,1.87144,1662000002.0
2006-10-02 14:30:00,1.87143,1.87283,1.87071,1.87268,1788500000.0
2006-10-02 15:00:00,1.87272,1.87662,1.8721,1.87615,1969899995.0
2006-10-02 15:30:00,1.8762,1.88439,1.8762,1.88251,1946069999.0
2006-10-02 16:00:00,1.88262,1.88628,1.88225,1.88562,1985299992.0
2006-10-02 16:30:00,1.88573,1.88629,1.88473,1.885,2040499994.0
2006-10-02 17:00:00,1.88476,1.88692,1.8846,1.88616,1877750004.0
2006-10-02 17:30:00,1.8862,1.88736,1.88533,1.88582,1625299995.0
2006-10-02 18:00:00,1.88589,1.88761,1.88581,1.88755,22483267000.0
2006-10-02 18:30:00,1.8875,1.88751,1.88643,1.8866,10516250020.0
2006-10-02 19:00:00,1.88658,1.88703,1.88637,1.88679,9482120019.0
2006-10-02 19:30:00,1.88682,1.88753,1.88669,1.8867,7965199989.0
2006-10-02 20:00:00,1.88668,1.88746,1.88649,1.8868,6122769993.0
2006-10-02 20:30:00,1.88677,1.88745,1.88614,1.88745,9263466956.0
2006-10-02 21:00:00,1.88745,1.88758,1.88686,1.88706,5326800012.0
2006-10-02 21:30:00,1.88702,1.8872,1.88644,1.88697,4044270007.0
2006-10-02 22:00:00,1.88697,1.88706,1.88629,1.88653,3469950007.0
2006-10-02 22:30:00,1.88662,1.88719,1.88655,1.88658,2381470000.0
2006-10-02 23:00:00,1.88623,1.8872,1.88618,1.88625,1616600002.0
2006-10-02 23:30:00,1.88623,1.8865,1.88592,1.88627,1253000005.0
2006-10-03 00:00:00,1.88625,1.88653,1.88605,1.88641,1302100004.0
2006-10-03 00:30:00,1.88631,1.88655,1.88563,1.8864,1493699996.0
2006-10-03 01:00:00,1.88645,1.88666,1.88592,1.8864,1350299996.0
2006-10-03 01:30:00,1.88643,1.88651,1.88593,1.88648,1402769999.0
2006-10-03 02:00:00,1.88636,1.88641,1.88566,1.88582,1896700002.0
2006-10-03 02:30:00,1.88583,1.88652,1.88577,1.8859,1655200000.0
2006-10-03 03:00:00,1.88585,1.88629,1.88585,1.88614,1394099994.0
2006-10-03 03:30:00,1.88615,1.88615,1.88566,1.88608,1234049999.0
2006-10-03 04:00:00,1.88605,1.88608,1.8855,1.88573,1720600002.0
2006-10-03 04:30:00,1.88573,1.88619,1.88565,1.88609,1275399992.0
2006-10-03 05:00:00,1.88614,1.88713,1.88595,1.88679,1274600001.0
2006-10-03 05:30:00,1.88693,1.887,1.8865,1.88669,1465000003.0
2006-10-03 06:00:00,1.88669,1.88675,1.88603,1.88619,1387300000.0
2006-10-03 06:30:00,1.88632,1.88648,1.88594,1.88632,1330999996.0
2006-10-03 07:00:00,1.88647,1.88717,1.88614,1.88717,1767000002.0
2006-10-03 07:30:00,1.88719,1.88761,1.8869,1.88748,1465599999.0
2006-10-03 08:00:00,1.88748,1.88774,1.88652,1.88658,1504100000.0
2006-10-03 08:30:00,1.88658,1.88853,1.88655,1.88798,1737100005.0
2006-10-03 09:00:00,1.88802,1.8883,1.88751,1.88807,2008499994.0
2006-10-03 09:30:00,1.88794,1.88939,1.88794,1.88893,1852199997.0
2006-10-03 10:00:00,1.88894,1.88897,1.88715,1.88772,1884500002.0
2006-10-03 10:30:00,1.88776,1.88785,1.88596,1.88695,2000249998.0
2006-10-03 11:00:00,1.88697,1.88812,1.8866,1.88812,1977299997.0
2006-10-03 11:30:00,1.88805,1.8885,1.88739,1.88782,1990899998.0
2006-10-03 12:00:00,1.88786,1.88853,1.8878,1.88818,1730300001.0
2006-10-03 12:30:00,1.88825,1.88935,1.88797,1.88903,1987000003.0
2006-10-03 13:00:00,1.88907,1.8897,1.88867,1.88881,1692099995.0
2006-10-03 13:30:00,1.88878,1.8891,1.88783,1.88814,2030800002.0
2006-10-03 14:00:00,1.88809,1.8893,1.88731,1.88753,1683299990.0
2006-10-03 14:30:00,1.8875,1.88823,1.88659,1.88818,1770849994.0
2006-10-03 15:00:00,1.88822,1.88966,1.88795,1.88923,2132370001.0
2006-10-03 15:30:00,1.8893,1.88966,1.88858,1.88902,2032699995.0
2006-10-03 16:00:00,1.88908,1.88918,1.88802,1.88866,1887596985.0
2006-10-03 16:30:00,1.88855,1.88955,1.88832,1.88908,1933870000.0
2006-10-03 17:00:00,1.88898,1.88914,1.88789,1.88847,2115099999.0
2006-10-03 17:30:00,1.88852,1.88876,1.88685,1.88685,1914870003.0
2006-10-03 18:00:00,1.88687,1.8872,1.88599,1.88625,22399696978.0
2006-10-03 18:30:00,1.88627,1.88772,1.88581,1.88735,10427900009.0
2006-10-03 19:00:00,1.88739,1.8875,1.8864,1.8869,9109049989.0
2006-10-03 19:30:00,1.88687,1.88753,1.88663,1.88693,7582120017.0
2006-10-03 20:00:00,1.88705,1.88738,1.88668,1.88719,6120049981.0
2006-10-03 20:30:00,1.88718,1.8875,1.88684,1.88718,9313699988.0
2006-10-03 21:00:00,1.88725,1.88765,1.88723,1.88758,5234650004.0
2006-10-03 21:30:00,1.88762,1.88768,1.88709,1.88709,3772449990.0
2006-10-03 22:00:00,1.8871,1.88781,1.8868,1.88765,3397849990.0
2006-10-03 22:30:00,1.88767,1.88808,1.88704,1.88739,2395847003.0
2006-10-03 23:00:00,1.88728,1.88818,1.88695,1.88719,1451799999.0
2006-10-03 23:30:00,1.88722,1.88767,1.88684,1.88727,1384620012.0
2006-10-04 00:00:00,1.88724,1.88771,1.88659,1.88668,1251199995.0
2006-10-04 00:30:00,1.88642,1.88653,1.88537,1.8855,1501669995.0
2006-10-04 01:00:00,1.88561,1.8865,1.88559,1.8864,1593699987.0
2006-10-04 01:30:00,1.88655,1.88677,1.88598,1.88625,1556900000.0
2006-10-04 02:00:00,1.88618,1.88711,1.88549,1.88707,1755600003.0
2006-10-04 02:30:00,1.88702,1.88708,1.88641,1.88675,1535269998.0
2006-10-04 03:00:00,1.88672,1.88674,1.8856,1.88626,1567799999.0
2006-10-04 03:30:00,1.88632,1.8866,1.88367,1.88434,1432299997.0
2006-10-04 04:00:00,1.88418,1.88526,1.88417,1.88483,1640449998.0
2006-10-04 04:30:00,1.8848,1.8849,1.88372,1.88405,1613600003.0
2006-10-04 05:00:00,1.88411,1.88455,1.88307,1.88439,1449369997.0
2006-10-04 05:30:00,1.88453,1.88549,1.88453,1.8854,1537699996.0
2006-10-04 06:00:00,1.88543,1.88557,1.88447,1.88475,1590849995.0
2006-10-04 06:30:00,1.8847,1.88482,1.88364,1.88389,1494850006.0
2006-10-04 07:00:00,1.88405,1.88466,1.88386,1.88405,1675900000.0
2006-10-04 07:30:00,1.88405,1.88439,1.88369,1.88382,1638999997.0
2006-10-04 08:00:00,1.88372,1.88485,1.88328,1.88468,1881149999.0
2006-10-04 08:30:00,1.88455,1.88697,1.88393,1.88684,1874299996.0
2006-10-04 09:00:00,1.88682,1.8882,1.88653,1.88713,1976699993.0
2006-10-04 09:30:00,1.88701,1.88756,1.88584,1.88588,1993400006.0
2006-10-04 10:00:00,1.88578,1.88604,1.88481,1.88484,1816900002.0
2006-10-04 10:30:00,1.88478,1.88524,1.8812,1.8812,2096850000.0
2006-10-04 11:00:00,1.8812,1.88207,1.88093,1.88162,1959999997.0
2006-10-04 11:30:00,1.8816,1.88267,1.8813,1.88142,2124946986.0
2006-10-04 12:00:00,1.88147,1.88207,1.88077,1.88104,1835749996.0
2006-10-04 12:30:00,1.88098,1.881,1.87884,1.87979,2029999999.0
2006-10-04 13:00:00,1.87983,1.87987,1.87847,1.87905,1764000003.0
2006-10-04 13:30:00,1.87902,1.87962,1.87851,1.87928,1815449997.0
2006-10-04 14:00:00,1.87929,1.8808,1.87884,1.8793,1647900002.0
2006-10-04 14:30:00,1.87933,1.88146,1.87933,1.88141,1928599992.0
2006-10-04 15:00:00,1.88139,1.88186,1.88041,1.88048,1951599989.0
2006-10-04 15:30:00,1.88053,1.88293,1.88053,1.88275,1865299997.0
2006-10-04 16:00:00,1.8826,1.88498,1.88248,1.88496,1930800007.0
2006-10-04 16:30:00,1.88489,1.88505,1.88395,1.88395,1893799990.0
2006-10-04 17:00:00,1.88377,1.8848,1.88257,1.88315,1893700005.0
2006-10-04 17:30:00,1.88312,1.88439,1.8828,1.88355,1780600003.0
2006-10-04 18:00:00,1.88356,1.88371,1.88294,1.88318,22211956942.0
2006-10-04 18:30:00,1.88324,1.88445,1.88284,1.88311,10720350002.0
2006-10-04 19:00:00,1.8831,1.88438,1.883,1.88411,9403196981.0
2006-10-04 19:30:00,1.88415,1.88479,1.88404,1.88471,7613200016.0
2006-10-04 20:00:00,1.88469,1.88491,1.88426,1.88462,6566249991.0
2006-10-04 20:30:00,1.88459,1.88574,1.88436,1.88569,9432769995.0
2006-10-04 21:00:00,1.88571,1.88637,1.88526,1.88617,5164866983.0
2006-10-04 21:30:00,1.88619,1.88662,1.88589,1.88596,4265046990.0
2006-10-04 22:00:00,1.88602,1.8862,1.88575,1.88595,3729699988.0
2006-10-04 22:30:00,1.88598,1.88639,1.8853,1.8859,2412500012.0
2006-10-04 23:00:00,1.88566,1.8866,1.88546,1.88641,1584700004.0
2006-10-04 23:30:00,1.88643,1.88664,1.88604,1.88641,1654399996.0
2006-10-05 00:00:00,1.8865,1.88659,1.88574,1.88593,1345200001.0
2006-10-05 00:30:00,1.88595,1.88623,1.88579,1.88603,1223647000.0
2006-10-05 01:00:00,1.88593,1.8864,1.88572,1.88632,1736250005.0
2006-10-05 01:30:00,1.88615,1.88653,1.88605,1.8864,1624800003.0
2006-10-05 02:00:00,1.88645,1.88655,1.88605,1.88628,1635050003.0
2006-10-05 02:30:00,1.88631,1.88634,1.8859,1.88601,1414599997.0
2006-10-05 03:00:00,1.88611,1.88612,1.88517,1.8852,1424600008.0
2006-10-05 03:30:00,1.88525,1.88613,1.88506,1.88562,1509200002.0
2006-10-05 04:00:00,1.88555,1.8861,1.88555,1.88596,1555799998.0
2006-10-05 04:30:00,1.88589,1.88598,1.88526,1.88533,1635900001.0
2006-10-05 05:00:00,1.88537,1.88568,1.88523,1.88543,1286299993.0
2006-10-05 05:30:00,1.8854,1.88586,1.88508,1.8855,1601050000.0
2006-10-05 06:00:00,1.88552,1.88581,1.88512,1.88577,1729599998.0
2006-10-05 06:30:00,1.8857,1.88617,1.88525,1.88593,1596899999.0
2006-10-05 07:00:00,1.88597,1.88643,1.8856,1.88605,1473600002.0
2006-10-05 07:30:00,1.88599,1.8862,1.88562,1.88574,1543199996.0
2006-10-05 08:00:00,1.88568,1.88654,1.88543,1.88651,1733669993.0
2006-10-05 08:30:00,1.88646,1.88654,1.88426,1.8855,1651449998.0
2006-10-05 09:00:00,1.88558,1.88648,1.88533,1.88648,1640799996.0
2006-10-05 09:30:00,1.88645,1.88652,1.88582,1.88613,1654020000.0
2006-10-05 10:00:00,1.88612,1.88618,1.88466,1.88576,1581900005.0
2006-10-05 10:30:00,1.88561,1.88575,1.88441,1.88456,1827400004.0
2006-10-05 11:00:00,1.88446,1.88561,1.88391,1.88515,1965469998.0
2006-10-05 11:30:00,1.88502,1.88521,1.88445,1.88487,2213300003.0
2006-10-05 12:00:00,1.88493,1.88498,1.8844,1.88487,1731000002.0
2006-10-05 12:30:00,1.88491,1.88684,1.88453,1.8855,1687549998.0
2006-10-05 13:00:00,1.88565,1.88581,1.88145,1.88206,1773650004.0
2006-10-05 13:30:00,1.88209,1.88269,1.88147,1.88147,2096100000.0
2006-10-05 14:00:00,1.88152,1.88255,1.88023,1.88057,1951700000.0
2006-10-05 14:30:00,1.88039,1.88044,1.87839,1.87839,2067999991.0
2006-10-05 15:00:00,1.87834,1.87982,1.87828,1.87858,2370399998.0
2006-10-05 15:30:00,1.87833,1.87883,1.87547,1.87587,2026799991.0
2006-10-05 16:00:00,1.87592,1.87673,1.87498,1.87647,2025799997.0
2006-10-05 16:30:00,1.87633,1.87681,1.87567,1.87662,1873399994.0
2006-10-05 17:00:00,1.87653,1.87771,1.87631,1.87681,1885599998.0
2006-10-05 17:30:00,1.87689,1.87738,1.87655,1.87669,1522100004.0
2006-10-05 18:00:00,1.87709,1.8796,1.87693,1.87937,23183136983.0
2006-10-05 18:30:00,1.87934,1.87935,1.87774,1.8782,10902096997.0
2006-10-05 19:00:00,1.87817,1.87841,1.87757,1.87774,9560670003.0
2006-10-05 19:30:00,1.87762,1.87838,1.87745,1.87834,7670999993.0
2006-10-05 20:00:00,1.87832,1.879,1.87806,1.87887,6587999995.0
2006-10-05 20:30:00,1.87889,1.87941,1.87862,1.8788,9290169993.0
2006-10-05 21:00:00,1.87877,1.87919,1.87842,1.87858,5050369994.0
2006-10-05 21:30:00,1.87858,1.87896,1.87841,1.87875,3784549995.0
2006-10-05 22:00:00,1.8788,1.87895,1.8785,1.87873,3268100002.0
2006-10-05 22:30:00,1.87877,1.8792,1.87849,1.87912,2211549998.0
2006-10-05 23:00:00,1.87904,1.87947,1.87857,1.87857,1657100001.0
2006-10-05 23:30:00,1.87853,1.87865,1.87819,1.87853,963000002.0
2006-10-06 00:00:00,1.87853,1.87868,1.8782,1.87838,1168349999.0
2006-10-06 00:30:00,1.87831,1.87853,1.8778,1.87822,1571400001.0
2006-10-06 01:00:00,1.87805,1.87846,1.87727,1.8779,1460650008.0
2006-10-06 01:30:00,1.8781,1.87897,1.87806,1.87853,1239819999.0
2006-10-06 02:00:00,1.87854,1.87906,1.8784,1.87883,1642299998.0
2006-10-06 02:30:00,1.8788,1.87927,1.8779,1.87807,1804099991.0
2006-10-06 03:00:00,1.87808,1.87808,1.87546,1.8761,1464699998.0
2006-10-06 03:30:00,1.87625,1.87707,1.87625,1.87688,1938399997.0
2006-10-06 04:00:00,1.87689,1.87723,1.87651,1.87705,1855120001.0
2006-10-06 04:30:00,1.87702,1.87735,1.8767,1.8771,1510699995.0
2006-10-06 05:00:00,1.87712,1.87821,1.87693,1.8776,1623000000.0
2006-10-06 05:30:00,1.8776,1.87765,1.87666,1.87682,1685039999.0
2006-10-06 06:00:00,1.87678,1.87788,1.87627,1.87775,1810099995.0
2006-10-06 06:30:00,1.87773,1.87816,1.87767,1.87785,1163070003.0
2006-10-06 07:00:00,1.87803,1.87828,1.87773,1.87787,1562999989.0
2006-10-06 07:30:00,1.87784,1.87791,1.87711,1.87724,1740100002.0
2006-10-06 08:00:00,1.87712,1.87715,1.87619,1.87629,1777469996.0
2006-10-06 08:30:00,1.87633,1.87649,1.87339,1.87339,2101899993.0
2006-10-06 09:00:00,1.8734,1.87431,1.87307,1.87431,1809399990.0
2006-10-06 09:30:00,1.87432,1.87486,1.87367,1.8748,1780599996.0
2006-10-06 10:00:00,1.87476,1.87476,1.8736,1.87421,1942970002.0
2006-10-06 10:30:00,1.87431,1.87528,1.87306,1.87521,1795299994.0
2006-10-06 11:00:00,1.87527,1.87741,1.8752,1.87675,1813249995.0
2006-10-06 11:30:00,1.87665,1.87666,1.87542,1.87625,2312099987.0
2006-10-06 12:00:00,1.87638,1.87705,1.87599,1.87609,1755100001.0
2006-10-06 12:30:00,1.87606,1.87734,1.87556,1.87569,1839599993.0
2006-10-06 13:00:00,1.87553,1.87652,1.8753,1.8763,1867399989.0
2006-10-06 13:30:00,1.87623,1.87997,1.87515,1.87874,1953000001.0
2006-10-06 14:00:00,1.87854,1.88256,1.87833,1.88249,1967300003.0
2006-10-06 14:30:00,1.88364,1.88652,1.87441,1.87489,2191149986.0
2006-10-06 15:00:00,1.87485,1.87571,1.87291,1.87443,2238746994.0
2006-10-06 15:30:00,1.87443,1.87513,1.87127,1.87131,2247300004.0
2006-10-06 16:00:00,1.87126,1.87216,1.86948,1.87046,1813799999.0
2006-10-06 16:30:00,1.87031,1.87035,1.86735,1.86968,2085400004.0
2006-10-06 17:00:00,1.86957,1.87081,1.86898,1.87081,1961199995.0
2006-10-06 17:30:00,1.87085,1.87162,1.87011,1.87092,1876000003.0
2006-10-06 18:00:00,1.87084,1.87095,1.86816,1.86922,22832869970.0
2006-10-06 18:30:00,1.86928,1.87164,1.86916,1.87133,11264049980.0
2006-10-06 19:00:00,1.87138,1.87148,1.8705,1.87086,9226600001.0
2006-10-06 19:30:00,1.87085,1.87142,1.87039,1.87089,7760250001.0
2006-10-06 20:00:00,1.87088,1.87121,1.87059,1.87102,6115750000.0
2006-10-06 20:30:00,1.87115,1.87157,1.87063,1.87109,9812999980.0
2006-10-06 21:00:00,1.87108,1.87109,1.87036,1.87101,4978749992.0
2006-10-06 21:30:00,1.87101,1.87109,1.87043,1.87053,3720300001.0
2006-10-06 22:00:00,1.87058,1.87101,1.87048,1.87073,3364000003.0
2006-10-06 22:30:00,1.8708,1.87106,1.86863,1.86863,2351600003.0
2006-10-09 00:00:00,1.8689,1.8691,1.8688,1.8691,158900000.0
2006-10-09 00:30:00,1.8689,1.87,1.8688,1.8695,340500000.0
2006-10-09 01:00:00,1.8694,1.8698,1.8694,1.8697,90800000.0
2006-10-09 01:30:00,1.8698,1.87,1.8696,1.87,204300000.0
2006-10-09 02:00:00,1.87,1.87043,1.86938,1.86975,1483750001.0
2006-10-09 02:30:00,1.8697,1.87024,1.86945,1.87024,1527200001.0
2006-10-09 03:00:00,1.8703,1.87102,1.86977,1.87093,1764199993.0
2006-10-09 03:30:00,1.87099,1.8711,1.87052,1.87068,1414000000.0
2006-10-09 04:00:00,1.87065,1.87109,1.87022,1.87044,1845100001.0
2006-10-09 04:30:00,1.87045,1.87055,1.86906,1.86936,1170099994.0
2006-10-09 05:00:00,1.86947,1.8704,1.86933,1.8697,1719600005.0
2006-10-09 05:30:00,1.86977,1.87055,1.86976,1.87032,1626999992.0
2006-10-09 06:00:00,1.8703,1.87109,1.87009,1.8707,1860019998.0
2006-10-09 06:30:00,1.87076,1.87094,1.87004,1.87004,1425396999.0
2006-10-09 07:00:00,1.87033,1.87055,1.86972,1.86999,1749700000.0
2006-10-09 07:30:00,1.86997,1.87082,1.86988,1.87,1445199998.0
2006-10-09 08:00:00,1.87005,1.87093,1.86939,1.87046,1911899993.0
2006-10-09 08:30:00,1.8705,1.87075,1.86792,1.86794,1533269996.0
2006-10-09 09:00:00,1.86793,1.8683,1.86603,1.86617,1799916987.0
2006-10-09 09:30:00,1.86605,1.86771,1.86605,1.86771,1758900001.0
2006-10-09 10:00:00,1.86766,1.86852,1.86708,1.86831,1739700000.0
2006-10-09 10:30:00,1.86786,1.86786,1.86567,1.8665,1992899993.0
2006-10-09 11:00:00,1.8666,1.86859,1.86632,1.86795,1852150006.0
2006-10-09 11:30:00,1.86807,1.86823,1.86685,1.86732,2232349995.0
2006-10-09 12:00:00,1.8673,1.86747,1.86567,1.86708,1676600004.0
2006-10-09 12:30:00,1.86707,1.86766,1.86673,1.86759,1868819997.0
2006-10-09 13:00:00,1.86751,1.86813,1.86616,1.8667,1773820003.0
2006-10-09 13:30:00,1.86667,1.86739,1.86619,1.86703,1848399992.0
2006-10-09 14:00:00,1.86715,1.86731,1.86508,1.86519,1874500000.0
2006-10-09 14:30:00,1.86518,1.8654,1.86397,1.86408,1833400000.0
2006-10-09 15:00:00,1.86412,1.86527,1.86387,1.86431,2104600000.0
2006-10-09 15:30:00,1.86426,1.86485,1.86349,1.86402,2060499989.0
2006-10-09 16:00:00,1.86407,1.86465,1.86362,1.86388,1717400003.0
2006-10-09 16:30:00,1.86377,1.86542,1.86377,1.86524,1768900004.0
2006-10-09 17:00:00,1.86513,1.86647,1.86506,1.86638,2024669996.0
2006-10-09 17:30:00,1.86639,1.86658,1.86528,1.86575,1822900005.0
2006-10-09 18:00:00,1.8658,1.86608,1.86492,1.86537,22348093958.0
2006-10-09 18:30:00,1.86538,1.86611,1.86525,1.86583,10991049987.0
2006-10-09 19:00:00,1.8658,1.86643,1.8658,1.86596,9590799996.0
2006-10-09 19:30:00,1.86594,1.86697,1.86544,1.86691,8253370011.0
2006-10-09 20:00:00,1.8669,1.86765,1.86677,1.8669,6295769987.0
2006-10-09 20:30:00,1.86692,1.86724,1.86662,1.86693,9369799987.0
2006-10-09 21:00:00,1.86702,1.86773,1.86693,1.86737,5365940001.0
2006-10-09 21:30:00,1.86732,1.8674,1.86678,1.86695,3736349995.0
2006-10-09 22:00:00,1.86697,1.8674,1.86687,1.86715,3509700001.0
2006-10-09 22:30:00,1.86718,1.86757,1.86659,1.8666,2597099997.0
2006-10-09 23:00:00,1.86671,1.86737,1.86641,1.8669,1520299995.0
2006-10-09 23:30:00,1.86702,1.86723,1.86519,1.86653,1322300000.0
2006-10-10 00:00:00,1.86645,1.86723,1.86643,1.8669,1270499996.0
2006-10-10 00:30:00,1.86715,1.86733,1.86663,1.86671,1396700004.0
2006-10-10 01:00:00,1.86682,1.86725,1.86605,1.86645,1834200000.0
2006-10-10 01:30:00,1.86651,1.86706,1.86607,1.86633,1556500003.0
2006-10-10 02:00:00,1.86633,1.86636,1.8652,1.86552,1800100003.0
2006-10-10 02:30:00,1.86547,1.86601,1.86519,1.86572,1690599995.0
2006-10-10 03:00:00,1.86574,1.86626,1.86555,1.86594,1392769998.0
2006-10-10 03:30:00,1.86599,1.86686,1.86596,1.86666,1699900004.0
2006-10-10 04:00:00,1.86663,1.86672,1.86625,1.86654,1726999994.0
2006-10-10 04:30:00,1.86652,1.86671,1.8649,1.86499,1457949999.0
2006-10-10 05:00:00,1.86505,1.86572,1.86483,1.86566,1544600000.0
2006-10-10 05:30:00,1.86556,1.86576,1.86518,1.86521,1507700004.0
2006-10-10 06:00:00,1.86532,1.86611,1.86514,1.86607,1576649998.0
2006-10-10 06:30:00,1.86597,1.86642,1.86591,1.86605,1418800007.0
2006-10-10 07:00:00,1.86621,1.86691,1.86593,1.86674,1737200007.0
2006-10-10 07:30:00,1.86671,1.86682,1.86575,1.86587,1970299992.0
2006-10-10 08:00:00,1.8658,1.86985,1.8658,1.86817,2088746992.0
2006-10-10 08:30:00,1.86819,1.86995,1.86817,1.86898,1570696991.0
2006-10-10 09:00:00,1.8692,1.86949,1.86655,1.86723,1791650000.0
2006-10-10 09:30:00,1.8672,1.86797,1.8662,1.86637,2187499995.0
2006-10-10 10:00:00,1.86637,1.86658,1.86171,1.86242,1949300005.0
2006-10-10 10:30:00,1.862,1.86212,1.85799,1.86023,1942149998.0
2006-10-10 11:00:00,1.86014,1.86023,1.85882,1.85982,1818399999.0
2006-10-10 11:30:00,1.85968,1.86057,1.85955,1.85987,2316396978.0
2006-10-10 12:00:00,1.85993,1.86087,1.85962,1.85975,1995599994.0
2006-10-10 12:30:00,1.85972,1.86016,1.85879,1.85926,2149869998.0
2006-10-10 13:00:00,1.85931,1.85931,1.85532,1.85627,1995947000.0
2006-10-10 13:30:00,1.85624,1.85655,1.85507,1.85617,1992939998.0
2006-10-10 14:00:00,1.85622,1.85775,1.85542,1.85605,1683999993.0
2006-10-10 14:30:00,1.85607,1.85631,1.85511,1.85581,1878269985.0
2006-10-10 15:00:00,1.85582,1.85582,1.85417,1.85486,2068349985.0
2006-10-10 15:30:00,1.85481,1.85496,1.85257,1.8537,1987249987.0
2006-10-10 16:00:00,1.8539,1.85406,1.85273,1.85325,1943349995.0
2006-10-10 16:30:00,1.85303,1.85545,1.85276,1.85543,2099750002.0
2006-10-10 17:00:00,1.85538,1.85558,1.85432,1.85494,1996800003.0
2006-10-10 17:30:00,1.85487,1.85505,1.85411,1.8545,1623100005.0
2006-10-10 18:00:00,1.85462,1.85477,1.85362,1.85422,22599550021.0
2006-10-10 18:30:00,1.85425,1.85586,1.8542,1.85464,10493649996.0
2006-10-10 19:00:00,1.85452,1.85487,1.85408,1.85421,9559370000.0
2006-10-10 19:30:00,1.8542,1.85484,1.85409,1.85453,8041436984.0
2006-10-10 20:00:00,1.8545,1.85554,1.85444,1.8553,6762019989.0
2006-10-10 20:30:00,1.85528,1.85555,1.85381,1.85395,9370819986.0
2006-10-10 21:00:00,1.85393,1.85457,1.85361,1.85442,4966849996.0
2006-10-10 21:30:00,1.85445,1.85468,1.85414,1.85463,3700750003.0
2006-10-10 22:00:00,1.85465,1.85465,1.85329,1.85353,3413299998.0
2006-10-10 22:30:00,1.85357,1.85413,1.85342,1.85402,2055899998.0
2006-10-10 23:00:00,1.85377,1.85473,1.85356,1.85383,1674499993.0
2006-10-10 23:30:00,1.85385,1.85403,1.85291,1.85377,1218299994.0
2006-10-11 00:00:00,1.85369,1.85387,1.85329,1.85365,1380500002.0
2006-10-11 00:30:00,1.85354,1.85421,1.85294,1.8531,1383070004.0
2006-10-11 01:00:00,1.85308,1.85407,1.85305,1.85315,1282299990.0
2006-10-11 01:30:00,1.85323,1.85385,1.85323,1.85362,1287699998.0
2006-10-11 02:00:00,1.85359,1.8546,1.85353,1.85452,1354400000.0
2006-10-11 02:30:00,1.85449,1.85495,1.85393,1.85411,1582769997.0
2006-10-11 03:00:00,1.85419,1.8545,1.854,1.8542,1326299996.0
2006-10-11 03:30:00,1.85427,1.8545,1.85404,1.85438,1402000001.0
2006-10-11 04:00:00,1.85432,1.85473,1.85422,1.85469,1589000000.0
2006-10-11 04:30:00,1.85467,1.85549,1.85454,1.855,1316200000.0
2006-10-11 05:00:00,1.85498,1.85511,1.85432,1.85488,1560149995.0
2006-10-11 05:30:00,1.8546,1.85472,1.85401,1.85439,1579249993.0
2006-10-11 06:00:00,1.85455,1.85462,1.85402,1.85445,1801099997.0
2006-10-11 06:30:00,1.8544,1.85511,1.85435,1.85486,1315999996.0
2006-10-11 07:00:00,1.85498,1.85509,1.85465,1.85505,1979199996.0
2006-10-11 07:30:00,1.85505,1.85556,1.85483,1.85556,1520699997.0
2006-10-11 08:00:00,1.85553,1.85556,1.85429,1.85493,1744200002.0
2006-10-11 08:30:00,1.85486,1.85486,1.85177,1.85241,1834699998.0
2006-10-11 09:00:00,1.85241,1.85588,1.852,1.85546,2053999994.0
2006-10-11 09:30:00,1.85523,1.85648,1.85458,1.8553,1852200004.0
2006-10-11 10:00:00,1.85534,1.85657,1.85534,1.85593,2093799989.0
2006-10-11 10:30:00,1.85597,1.85766,1.85527,1.85753,2072346994.0
2006-10-11 11:00:00,1.85753,1.85761,1.85668,1.85679,2100000006.0
2006-10-11 11:30:00,1.85674,1.85698,1.85588,1.85688,2240249993.0
2006-10-11 12:00:00,1.85692,1.85732,1.8563,1.8565,1887769997.0
2006-10-11 12:30:00,1.85649,1.85781,1.85646,1.857,1792199997.0
2006-10-11 13:00:00,1.85698,1.85865,1.85645,1.85833,1918800006.0
2006-10-11 13:30:00,1.85829,1.85848,1.85755,1.8578,1457000003.0
2006-10-11 14:00:00,1.85782,1.85787,1.85545,1.85593,2004169991.0
2006-10-11 14:30:00,1.85599,1.85619,1.85365,1.85365,1912300006.0
2006-10-11 15:00:00,1.85368,1.85461,1.85339,1.8534,2128200003.0
2006-10-11 15:30:00,1.85337,1.85594,1.85319,1.8551,2128200004.0
2006-10-11 16:00:00,1.85505,1.85634,1.85461,1.85514,1792620000.0
2006-10-11 16:30:00,1.85502,1.85796,1.85501,1.85628,1607149998.0
2006-10-11 17:00:00,1.85622,1.85705,1.85483,1.85705,1989400000.0
2006-10-11 17:30:00,1.85704,1.85778,1.85636,1.85653,1837500004.0
2006-10-11 18:00:00,1.85647,1.85775,1.85623,1.85755,23114389990.0
2006-10-11 18:30:00,1.85752,1.85757,1.85637,1.85661,10575149992.0
2006-10-11 19:00:00,1.85655,1.85735,1.8561,1.8567,9604096984.0
2006-10-11 19:30:00,1.85667,1.85721,1.85591,1.85695,7900899990.0
2006-10-11 20:00:00,1.85686,1.85693,1.85201,1.85223,6389650011.0
2006-10-11 20:30:00,1.85208,1.85573,1.85163,1.85294,8837699990.0
2006-10-11 21:00:00,1.85293,1.85448,1.85285,1.85394,5096420004.0
2006-10-11 21:30:00,1.85399,1.85548,1.85399,1.85485,3966397004.0
2006-10-11 22:00:00,1.85497,1.85504,1.85318,1.85345,3618749997.0
2006-10-11 22:30:00,1.85349,1.85376,1.85305,1.85325,2657899997.0
2006-10-11 23:00:00,1.8529,1.85381,1.85278,1.85372,1653170003.0
2006-10-11 23:30:00,1.85371,1.85419,1.85321,1.85419,1506200007.0
2006-10-12 00:00:00,1.85433,1.85456,1.85378,1.85412,1339800001.0
2006-10-12 00:30:00,1.85403,1.85445,1.85371,1.85426,1370299999.0
2006-10-12 01:00:00,1.85438,1.85489,1.854,1.85409,1557699995.0
2006-10-12 01:30:00,1.85412,1.85465,1.85395,1.85449,1777796994.0
2006-10-12 02:00:00,1.85455,1.85565,1.85451,1.85557,1796199998.0
2006-10-12 02:30:00,1.85548,1.85553,1.85472,1.85472,1816000003.0
2006-10-12 03:00:00,1.8547,1.85517,1.8546,1.8549,1557100003.0
2006-10-12 03:30:00,1.85493,1.85635,1.85487,1.85627,1799800007.0
2006-10-12 04:00:00,1.85632,1.85651,1.85595,1.85623,1707100010.0
2006-10-12 04:30:00,1.85618,1.85669,1.85603,1.85641,1168999997.0
2006-10-12 05:00:00,1.85647,1.857,1.8563,1.85635,1528369995.0
2006-10-12 05:30:00,1.85636,1.85702,1.8562,1.85672,1571600011.0
2006-10-12 06:00:00,1.85678,1.85693,1.85617,1.85651,1600999997.0
2006-10-12 06:30:00,1.85638,1.85683,1.85631,1.8564,1241350001.0
2006-10-12 07:00:00,1.85652,1.85706,1.85633,1.85706,1531299997.0
2006-10-12 07:30:00,1.85705,1.85708,1.85648,1.85673,1757999995.0
2006-10-12 08:00:00,1.8567,1.85761,1.85624,1.85738,2077346995.0
2006-10-12 08:30:00,1.85761,1.85836,1.85731,1.85731,1780599998.0
2006-10-12 09:00:00,1.85733,1.86079,1.85717,1.85937,1813500002.0
2006-10-12 09:30:00,1.85942,1.861,1.85934,1.86012,1933600007.0
2006-10-12 10:00:00,1.86007,1.86044,1.85793,1.85827,2001700003.0
2006-10-12 10:30:00,1.85836,1.85908,1.85724,1.85877,1884299990.0
2006-10-12 11:00:00,1.85849,1.85849,1.85533,1.8559,1987946997.0
2006-10-12 11:30:00,1.85588,1.8581,1.85535,1.8581,2059599999.0
2006-10-12 12:00:00,1.85816,1.85823,1.85629,1.85642,2042900001.0
2006-10-12 12:30:00,1.8564,1.85669,1.85471,1.85504,1962770003.0
2006-10-12 13:00:00,1.85502,1.85729,1.85485,1.85609,1928699987.0
2006-10-12 13:30:00,1.85592,1.85592,1.85359,1.85455,1984900001.0
2006-10-12 14:00:00,1.85465,1.85568,1.85456,1.85488,1837100009.0
2006-10-12 14:30:00,1.85472,1.85843,1.85472,1.85493,2150100001.0
2006-10-12 15:00:00,1.85488,1.85586,1.85411,1.85545,2212099991.0
2006-10-12 15:30:00,1.85548,1.85723,1.85548,1.85604,2055500005.0
2006-10-12 16:00:00,1.85598,1.85676,1.85567,1.85639,1860699991.0
2006-10-12 16:30:00,1.85628,1.85665,1.85496,1.85611,2141700003.0
2006-10-12 17:00:00,1.85599,1.85683,1.85557,1.8558,2003769993.0
2006-10-12 17:30:00,1.85579,1.85613,1.85514,1.85544,1870650001.0
2006-10-12 18:00:00,1.85545,1.8566,1.85539,1.8566,22592920000.0
2006-10-12 18:30:00,1.85663,1.85663,1.85597,1.85635,10783400001.0
2006-10-12 19:00:00,1.85642,1.85691,1.85627,1.85675,9660199976.0
2006-10-12 19:30:00,1.85675,1.85745,1.85667,1.85738,8458849970.0
2006-10-12 20:00:00,1.85735,1.85757,1.85622,1.8568,6604346997.0
2006-10-12 20:30:00,1.85678,1.8575,1.8567,1.8574,9269999986.0
2006-10-12 21:00:00,1.85742,1.85838,1.8574,1.85814,5384869991.0
2006-10-12 21:30:00,1.85813,1.85818,1.85741,1.85795,3647819996.0
2006-10-12 22:00:00,1.85802,1.85902,1.85802,1.85902,3556500003.0
2006-10-12 22:30:00,1.85905,1.85924,1.85847,1.8589,2341100000.0
2006-10-12 23:00:00,1.85869,1.85919,1.85856,1.85894,1534450005.0
2006-10-12 23:30:00,1.859,1.85908,1.8579,1.85886,1208800003.0
2006-10-13 00:00:00,1.85894,1.85947,1.85842,1.8587,1586999999.0
2006-10-13 00:30:00,1.85867,1.85922,1.85828,1.85882,1449670008.0
2006-10-13 01:00:00,1.85888,1.85953,1.85858,1.85926,1609549997.0
2006-10-13 01:30:00,1.85934,1.85938,1.8588,1.85888,1379149994.0
2006-10-13 02:00:00,1.85886,1.85952,1.85833,1.85865,1754899996.0
2006-10-13 02:30:00,1.85862,1.85868,1.85796,1.8586,1851799998.0
2006-10-13 03:00:00,1.85857,1.86217,1.85843,1.8603,1595549996.0
2006-10-13 03:30:00,1.8604,1.86141,1.86004,1.86038,1645796991.0
2006-10-13 04:00:00,1.86042,1.86117,1.86029,1.86092,1931900009.0
2006-10-13 04:30:00,1.86092,1.8624,1.86081,1.8624,1421600007.0
2006-10-13 05:00:00,1.86249,1.86252,1.86207,1.86232,1443870000.0
2006-10-13 05:30:00,1.86233,1.86243,1.8614,1.86151,1580799999.0
2006-10-13 06:00:00,1.86159,1.86176,1.86088,1.86154,1700299996.0
2006-10-13 06:30:00,1.86152,1.86156,1.86078,1.86122,1402900002.0
2006-10-13 07:00:00,1.86132,1.86189,1.8611,1.8616,1504499994.0
2006-10-13 07:30:00,1.86165,1.86165,1.86079,1.86096,1498149993.0
2006-10-13 08:00:00,1.86109,1.86109,1.86039,1.86052,1943699991.0
2006-10-13 08:30:00,1.86048,1.86297,1.85992,1.86242,1991299997.0
2006-10-13 09:00:00,1.86245,1.86296,1.86147,1.8621,1654046996.0
2006-10-13 09:30:00,1.86207,1.86261,1.86081,1.86171,2252449995.0
2006-10-13 10:00:00,1.86166,1.86166,1.86035,1.86156,1865849989.0
2006-10-13 10:30:00,1.86146,1.86225,1.8606,1.86127,2097900002.0
2006-10-13 11:00:00,1.8612,1.86177,1.86109,1.86156,1924899995.0
2006-10-13 11:30:00,1.86155,1.86199,1.86031,1.86095,2096200002.0
2006-10-13 12:00:00,1.86093,1.86108,1.86017,1.86068,2231899993.0
2006-10-13 12:30:00,1.86071,1.86158,1.86018,1.8605,2119500004.0
2006-10-13 13:00:00,1.86051,1.86059,1.85911,1.86007,1656500001.0
2006-10-13 13:30:00,1.8601,1.86158,1.86002,1.86127,1887199994.0
2006-10-13 14:00:00,1.86128,1.86186,1.86046,1.86108,1769350009.0
2006-10-13 14:30:00,1.86164,1.86328,1.85613,1.85647,1838300003.0
2006-10-13 15:00:00,1.85651,1.85726,1.85585,1.8565,2251299998.0
2006-10-13 15:30:00,1.85651,1.85702,1.85525,1.85687,1815449996.0
2006-10-13 16:00:00,1.85702,1.85702,1.85337,1.8552,1902969995.0
2006-10-13 16:30:00,1.85516,1.85571,1.85402,1.85524,2144599995.0
2006-10-13 17:00:00,1.85532,1.85534,1.85362,1.85491,2170750000.0
2006-10-13 17:30:00,1.85501,1.85543,1.8543,1.85454,1800299995.0
2006-10-13 18:00:00,1.85479,1.8565,1.85465,1.85582,22005190014.0
2006-10-13 18:30:00,1.85588,1.85624,1.85482,1.85566,10697849979.0
2006-10-13 19:00:00,1.8557,1.85648,1.85553,1.85633,9640640979.0
2006-10-13 19:30:00,1.85631,1.85784,1.85602,1.85712,8058699989.0
2006-10-13 20:00:00,1.8571,1.85787,1.85677,1.857,5925849997.0
2006-10-13 20:30:00,1.85693,1.857,1.85658,1.85665,9510100005.0
2006-10-13 21:00:00,1.8566,1.85671,1.85583,1.85589,4988050010.0
2006-10-13 21:30:00,1.85579,1.85643,1.85554,1.85608,3888700004.0
2006-10-13 22:00:00,1.85611,1.85639,1.85576,1.8563,3525849990.0
2006-10-13 22:30:00,1.85637,1.8564,1.85509,1.85539,2439920004.0
2006-10-16 00:00:00,1.8552,1.8556,1.8551,1.8552,582000010.0
2006-10-16 00:30:00,1.8553,1.8554,1.8545,1.8549,465600008.0
2006-10-16 01:00:00,1.855,1.8554,1.8544,1.8545,756600013.0
2006-10-16 01:30:00,1.8546,1.8551,1.8542,1.8542,756600013.0
2006-10-16 02:00:00,1.85398,1.85426,1.85345,1.85358,1602600001.0
2006-10-16 02:30:00,1.85375,1.85423,1.85303,1.85338,1893699996.0
2006-10-16 03:00:00,1.85344,1.85386,1.85323,1.85362,1756200003.0
2006-10-16 03:30:00,1.85374,1.85374,1.85307,1.8537,1828170003.0
2006-10-16 04:00:00,1.85363,1.85379,1.85217,1.85302,1876299998.0
2006-10-16 04:30:00,1.85299,1.85367,1.85281,1.85362,1424399998.0
2006-10-16 05:00:00,1.85362,1.85375,1.85325,1.85355,1429099995.0
2006-10-16 05:30:00,1.85358,1.85417,1.85321,1.8541,1541050003.0
2006-10-16 06:00:00,1.85413,1.85464,1.85394,1.85444,1640399996.0
2006-10-16 06:30:00,1.85437,1.85466,1.85414,1.85425,1370000005.0
2006-10-16 07:00:00,1.85441,1.85605,1.85433,1.85582,1661150007.0
2006-10-16 07:30:00,1.8559,1.85594,1.85476,1.85488,1535799998.0
2006-10-16 08:00:00,1.85488,1.85508,1.85441,1.8546,1889299993.0
2006-10-16 08:30:00,1.85464,1.85687,1.8543,1.85665,1705199993.0
2006-10-16 09:00:00,1.85676,1.85769,1.8553,1.8562,2020999993.0
2006-10-16 09:30:00,1.8563,1.85967,1.85572,1.85934,1901799993.0
2006-10-16 10:00:00,1.85922,1.86158,1.85916,1.86022,1800569995.0
2006-10-16 10:30:00,1.86016,1.86202,1.85925,1.85954,1965600009.0
2006-10-16 11:00:00,1.85948,1.86163,1.85947,1.86091,1933300002.0
2006-10-16 11:30:00,1.86094,1.86153,1.85999,1.86114,2359799998.0
2006-10-16 12:00:00,1.8611,1.86137,1.8599,1.8601,1982799994.0
2006-10-16 12:30:00,1.86008,1.86096,1.859,1.85915,1912800002.0
2006-10-16 13:00:00,1.85903,1.85979,1.85802,1.85842,1660049999.0
2006-10-16 13:30:00,1.85847,1.86047,1.85844,1.86017,1921850003.0
2006-10-16 14:00:00,1.86024,1.86125,1.85995,1.86081,1782149992.0
2006-10-16 14:30:00,1.86072,1.86425,1.86012,1.86315,1814350004.0
2006-10-16 15:00:00,1.86315,1.864,1.86184,1.864,1978249996.0
2006-10-16 15:30:00,1.864,1.86459,1.86327,1.86332,1953599998.0
2006-10-16 16:00:00,1.86331,1.86337,1.8612,1.86152,1879599997.0
2006-10-16 16:30:00,1.8615,1.86231,1.86033,1.86046,2167149994.0
2006-10-16 17:00:00,1.86028,1.8611,1.86007,1.8609,1707099999.0
2006-10-16 17:30:00,1.86085,1.86098,1.85987,1.86027,1945099995.0
2006-10-16 18:00:00,1.86028,1.86138,1.85954,1.85983,22793220022.0
2006-10-16 18:30:00,1.85988,1.86031,1.85927,1.86,10655899988.0
2006-10-16 19:00:00,1.8601,1.86041,1.85922,1.85991,9394399995.0
2006-10-16 19:30:00,1.85994,1.86063,1.85945,1.86001,7953149982.0
2006-10-16 20:00:00,1.86,1.86073,1.8598,1.86065,6709169998.0
2006-10-16 20:30:00,1.86068,1.86084,1.85987,1.86007,9401869989.0
2006-10-16 21:00:00,1.86012,1.86064,1.86,1.8601,5175240001.0
2006-10-16 21:30:00,1.86007,1.86103,1.86007,1.86093,3602346985.0
2006-10-16 22:00:00,1.86096,1.86099,1.86027,1.86079,3423099994.0
2006-10-16 22:30:00,1.8608,1.86165,1.86073,1.86137,2364599989.0
2006-10-16 23:00:00,1.86101,1.86152,1.86033,1.86111,1373770003.0
2006-10-16 23:30:00,1.86113,1.8624,1.86089,1.862,1529599999.0
2006-10-17 00:00:00,1.86194,1.86194,1.86119,1.86155,1362900000.0
2006-10-17 00:30:00,1.86149,1.86223,1.86142,1.86175,2038699996.0
2006-10-17 01:00:00,1.86186,1.8621,1.86124,1.86128,1659299994.0
2006-10-17 01:30:00,1.86142,1.86142,1.86068,1.8611,1570000015.0
2006-10-17 02:00:00,1.8613,1.86317,1.86105,1.86303,1667200001.0
2006-10-17 02:30:00,1.86303,1.86396,1.86268,1.86292,1585999996.0
2006-10-17 03:00:00,1.86301,1.86303,1.86159,1.86235,1668999998.0
2006-10-17 03:30:00,1.86248,1.86254,1.86195,1.86208,1577900003.0
2006-10-17 04:00:00,1.86198,1.86225,1.86136,1.86152,1855799990.0
2006-10-17 04:30:00,1.86148,1.86173,1.86128,1.86158,1337299993.0
2006-10-17 05:00:00,1.86167,1.86195,1.86147,1.8619,1370499993.0
2006-10-17 05:30:00,1.86189,1.86284,1.86186,1.86265,1577300009.0
2006-10-17 06:00:00,1.86268,1.86276,1.86167,1.86191,1734299990.0
2006-10-17 06:30:00,1.8618,1.86196,1.86119,1.86138,1427599998.0
2006-10-17 07:00:00,1.86159,1.86198,1.86123,1.86195,1467799997.0
2006-10-17 07:30:00,1.86195,1.863,1.86173,1.86292,1546399996.0
2006-10-17 08:00:00,1.86287,1.86316,1.86078,1.86174,1883399987.0
2006-10-17 08:30:00,1.86177,1.8632,1.86164,1.86212,1958070009.0
2006-10-17 09:00:00,1.86202,1.86209,1.86097,1.8615,1743450000.0
2006-10-17 09:30:00,1.86145,1.86328,1.861,1.86319,1737500002.0
2006-10-17 10:00:00,1.863,1.86307,1.86109,1.86124,1799500003.0
2006-10-17 10:30:00,1.86173,1.8654,1.86146,1.8654,1918900000.0
2006-10-17 11:00:00,1.86557,1.86693,1.86484,1.86537,1897199996.0
2006-10-17 11:30:00,1.86535,1.86765,1.86509,1.86657,2317400008.0
2006-10-17 12:00:00,1.86649,1.86796,1.86609,1.8676,1930899997.0
2006-10-17 12:30:00,1.86759,1.8685,1.86698,1.86777,2007000000.0
2006-10-17 13:00:00,1.86778,1.86817,1.86683,1.86792,1905300004.0
2006-10-17 13:30:00,1.86781,1.868,1.8664,1.86667,1868636988.0
2006-10-17 14:00:00,1.86666,1.8678,1.86618,1.86754,1723250002.0
2006-10-17 14:30:00,1.8672,1.8685,1.86588,1.86755,2038649990.0
2006-10-17 15:00:00,1.86717,1.87114,1.86601,1.87033,2215500001.0
2006-10-17 15:30:00,1.87042,1.87111,1.86966,1.87019,1935399996.0
2006-10-17 16:00:00,1.87014,1.87254,1.87002,1.87077,1936639992.0
2006-10-17 16:30:00,1.87056,1.8708,1.86895,1.86907,1954350002.0
2006-10-17 17:00:00,1.86906,1.8716,1.86906,1.87157,1792099994.0
2006-10-17 17:30:00,1.87157,1.87347,1.87134,1.8731,1769100006.0
2006-10-17 18:00:00,1.87308,1.87341,1.87138,1.87255,23027649984.0
2006-10-17 18:30:00,1.8726,1.87271,1.87183,1.87213,10566349981.0
2006-10-17 19:00:00,1.87203,1.87226,1.87129,1.8719,9467919983.0
2006-10-17 19:30:00,1.87182,1.87185,1.87118,1.87133,7481319990.0
2006-10-17 20:00:00,1.87128,1.87142,1.87002,1.8705,6507397008.0
2006-10-17 20:30:00,1.8705,1.87096,1.86983,1.87,8982619993.0
2006-10-17 21:00:00,1.87002,1.8704,1.86983,1.87015,4861249995.0
2006-10-17 21:30:00,1.87018,1.8713,1.87004,1.87027,3850446980.0
2006-10-17 22:00:00,1.87031,1.87041,1.86968,1.86986,3590899987.0
2006-10-17 22:30:00,1.86989,1.87057,1.86958,1.87046,2139550001.0
2006-10-17 23:00:00,1.87008,1.87058,1.86976,1.87013,2096100000.0
2006-10-17 23:30:00,1.86998,1.87143,1.86931,1.87124,1480169998.0
2006-10-18 00:00:00,1.87124,1.87238,1.87037,1.87137,2030949994.0
2006-10-18 00:30:00,1.8713,1.87187,1.87102,1.87121,1528999989.0
2006-10-18 01:00:00,1.87125,1.87128,1.86988,1.87009,1562799995.0
2006-10-18 01:30:00,1.87019,1.87031,1.86932,1.86974,1299700002.0
2006-10-18 02:00:00,1.86972,1.87025,1.86926,1.86977,1740100003.0
2006-10-18 02:30:00,1.86972,1.86997,1.8691,1.86997,1710749987.0
2006-10-18 03:00:00,1.87002,1.87033,1.8697,1.86997,1249749992.0
2006-10-18 03:30:00,1.86991,1.87099,1.86984,1.87063,1443499997.0
2006-10-18 04:00:00,1.87065,1.87078,1.87036,1.87073,1439600002.0
2006-10-18 04:30:00,1.87072,1.87099,1.87045,1.87067,1531999991.0
2006-10-18 05:00:00,1.87063,1.87096,1.8702,1.87094,1610199998.0
2006-10-18 05:30:00,1.8709,1.8712,1.87059,1.8708,1474400001.0
2006-10-18 06:00:00,1.87082,1.87147,1.87082,1.87124,1646499997.0
2006-10-18 06:30:00,1.87121,1.87147,1.87091,1.8712,1093999997.0
2006-10-18 07:00:00,1.87138,1.8715,1.87095,1.87142,1775500005.0
2006-10-18 07:30:00,1.87139,1.87172,1.87101,1.87172,1618269999.0
2006-10-18 08:00:00,1.87174,1.8722,1.87112,1.87152,1940649999.0
2006-10-18 08:30:00,1.87142,1.87362,1.8713,1.87245,2117799997.0
2006-10-18 09:00:00,1.87249,1.8732,1.87116,1.87309,1894900003.0
2006-10-18 09:30:00,1.87293,1.87356,1.87191,1.87255,1771199992.0
2006-10-18 10:00:00,1.87252,1.87253,1.87108,1.87187,1998699980.0
2006-10-18 10:30:00,1.87154,1.87309,1.87054,1.87072,1830850005.0
2006-10-18 11:00:00,1.87069,1.87105,1.86947,1.86975,1987550006.0
2006-10-18 11:30:00,1.86963,1.87007,1.86941,1.86986,2423199994.0
2006-10-18 12:00:00,1.86983,1.87128,1.86915,1.8712,1940799991.0
2006-10-18 12:30:00,1.87116,1.87129,1.87026,1.87104,2025200004.0
2006-10-18 13:00:00,1.87109,1.87134,1.8707,1.87134,1865699993.0
2006-10-18 13:30:00,1.8714,1.87222,1.87127,1.87165,2000099996.0
2006-10-18 14:00:00,1.87168,1.87214,1.87134,1.87206,1762596997.0
2006-10-18 14:30:00,1.87175,1.87195,1.86713,1.86801,2354069996.0
2006-10-18 15:00:00,1.86822,1.86864,1.86632,1.8677,1910000003.0
2006-10-18 15:30:00,1.86763,1.86855,1.86706,1.8684,2026899998.0
2006-10-18 16:00:00,1.86838,1.86851,1.86738,1.86747,1978499988.0
2006-10-18 16:30:00,1.86742,1.86792,1.86661,1.86696,2172899997.0
2006-10-18 17:00:00,1.86687,1.86767,1.86657,1.86732,1649900001.0
2006-10-18 17:30:00,1.86733,1.86763,1.86695,1.8672,1617299995.0
2006-10-18 18:00:00,1.86718,1.86744,1.86675,1.86717,22584269960.0
2006-10-18 18:30:00,1.86714,1.86792,1.86706,1.86775,11139699995.0
2006-10-18 19:00:00,1.86781,1.86873,1.86777,1.86796,9199549980.0
2006-10-18 19:30:00,1.86788,1.868,1.8662,1.86681,8085200001.0
2006-10-18 20:00:00,1.86682,1.86722,1.86645,1.8671,6175399977.0
2006-10-18 20:30:00,1.86711,1.86747,1.86697,1.86735,9804719974.0
2006-10-18 21:00:00,1.86745,1.86764,1.8669,1.86745,4998939995.0
2006-10-18 21:30:00,1.86745,1.86763,1.86723,1.86735,4007999994.0
2006-10-18 22:00:00,1.86739,1.86743,1.86667,1.86683,3452869988.0
2006-10-18 22:30:00,1.86687,1.86779,1.86685,1.86772,2248349999.0
2006-10-18 23:00:00,1.86759,1.8681,1.86714,1.86714,1548899995.0
2006-10-18 23:30:00,1.86705,1.86801,1.86698,1.86732,1442620002.0
2006-10-19 00:00:00,1.86735,1.86843,1.8673,1.86843,1028699996.0
2006-10-19 00:30:00,1.86807,1.86855,1.86651,1.8671,1625299992.0
2006-10-19 01:00:00,1.86708,1.868,1.86697,1.86772,1520600000.0
2006-10-19 01:30:00,1.86778,1.86822,1.86707,1.86735,1528999996.0
2006-10-19 02:00:00,1.86732,1.86947,1.86726,1.86915,1772299999.0
2006-10-19 02:30:00,1.86905,1.86915,1.86651,1.86687,1551999993.0
2006-10-19 03:00:00,1.86674,1.8677,1.86659,1.8675,1240099997.0
2006-10-19 03:30:00,1.86757,1.86808,1.86739,1.86763,1629949994.0
2006-10-19 04:00:00,1.86771,1.86798,1.86724,1.86743,1686199996.0
2006-10-19 04:30:00,1.86742,1.86825,1.86734,1.86821,1476699997.0
2006-10-19 05:00:00,1.86827,1.86831,1.86767,1.86808,1114100005.0
2006-10-19 05:30:00,1.86807,1.86824,1.86785,1.8681,1538249999.0
2006-10-19 06:00:00,1.86818,1.86826,1.86787,1.86814,1479599995.0
2006-10-19 06:30:00,1.86808,1.86822,1.86756,1.86792,1272800003.0
2006-10-19 07:00:00,1.86805,1.86861,1.86787,1.86787,1473799996.0
2006-10-19 07:30:00,1.86785,1.86818,1.86769,1.86814,1608099998.0
2006-10-19 08:00:00,1.86815,1.86908,1.86773,1.86865,1782199989.0
2006-10-19 08:30:00,1.86848,1.86936,1.86845,1.86921,1524900000.0
2006-10-19 09:00:00,1.86923,1.87058,1.86923,1.87,1665249992.0
2006-10-19 09:30:00,1.87019,1.87288,1.87019,1.87281,1817699997.0
2006-10-19 10:00:00,1.87264,1.87264,1.8715,1.8722,1812250002.0
2006-10-19 10:30:00,1.87135,1.87135,1.86646,1.86783,2280100001.0
2006-10-19 11:00:00,1.86801,1.86961,1.86775,1.86961,2176899995.0
2006-10-19 11:30:00,1.86977,1.87003,1.86928,1.86936,2362699993.0
2006-10-19 12:00:00,1.86934,1.86948,1.86838,1.86841,1823699997.0
2006-10-19 12:30:00,1.86845,1.86921,1.8682,1.86852,1962900007.0
2006-10-19 13:00:00,1.86833,1.86917,1.86831,1.86832,1855400002.0
2006-10-19 13:30:00,1.8684,1.86877,1.86786,1.86842,2240499988.0
2006-10-19 14:00:00,1.86851,1.87011,1.86805,1.86957,1721469994.0
2006-10-19 14:30:00,1.86938,1.86966,1.86799,1.86932,2081600008.0
2006-10-19 15:00:00,1.86936,1.87106,1.86904,1.87038,1958300002.0
2006-10-19 15:30:00,1.87036,1.87306,1.87026,1.87207,1947599995.0
2006-10-19 16:00:00,1.87224,1.87317,1.87172,1.87305,2065800003.0
2006-10-19 16:30:00,1.87298,1.87688,1.87287,1.87575,1992850001.0
2006-10-19 17:00:00,1.87564,1.87624,1.87497,1.87534,1972599996.0
2006-10-19 17:30:00,1.87535,1.87649,1.87526,1.8754,1738250000.0
2006-10-19 18:00:00,1.8762,1.87802,1.87547,1.87667,21934216990.0
2006-10-19 18:30:00,1.87669,1.87797,1.87591,1.87797,10859549976.0
2006-10-19 19:00:00,1.87791,1.87898,1.8771,1.87855,9601349972.0
2006-10-19 19:30:00,1.87855,1.87936,1.87848,1.87886,7709499969.0
2006-10-19 20:00:00,1.87879,1.87972,1.87864,1.87902,5988200001.0
2006-10-19 20:30:00,1.879,1.87964,1.87778,1.87782,9659749992.0
2006-10-19 21:00:00,1.87785,1.87785,1.87677,1.87752,4873449990.0
2006-10-19 21:30:00,1.87752,1.87764,1.87711,1.87758,3808249998.0
2006-10-19 22:00:00,1.8774,1.87774,1.87712,1.87731,3570700014.0
2006-10-19 22:30:00,1.8774,1.87816,1.87736,1.87747,2292000006.0
2006-10-19 23:00:00,1.87728,1.87795,1.87705,1.87754,1621599998.0
2006-10-19 23:30:00,1.87748,1.87765,1.8769,1.87703,1441899993.0
2006-10-20 00:00:00,1.87695,1.8772,1.87624,1.87664,1659100003.0
2006-10-20 00:30:00,1.87657,1.87721,1.87633,1.87659,1489749996.0
2006-10-20 01:00:00,1.87673,1.87755,1.87656,1.8775,1581500001.0
2006-10-20 01:30:00,1.87751,1.87755,1.87675,1.87698,1537600007.0
2006-10-20 02:00:00,1.877,1.87772,1.87679,1.87757,1568199999.0
2006-10-20 02:30:00,1.87751,1.87786,1.87701,1.87708,1860799998.0
2006-10-20 03:00:00,1.87722,1.87792,1.87715,1.87748,1775899986.0
2006-10-20 03:30:00,1.87759,1.87807,1.87732,1.87765,1775399996.0
2006-10-20 04:00:00,1.87759,1.8779,1.87691,1.87712,1949249992.0
2006-10-20 04:30:00,1.87705,1.87737,1.87687,1.87729,1381699995.0
2006-10-20 05:00:00,1.87732,1.8775,1.87683,1.8772,1284099996.0
2006-10-20 05:30:00,1.8772,1.87724,1.87657,1.87678,1945900000.0
2006-10-20 06:00:00,1.87685,1.8772,1.87665,1.87697,1723199998.0
2006-10-20 06:30:00,1.87674,1.87705,1.87666,1.8768,1430299999.0
2006-10-20 07:00:00,1.87695,1.87734,1.87672,1.87734,1745299997.0
2006-10-20 07:30:00,1.87739,1.87745,1.87682,1.87702,1393499996.0
2006-10-20 08:00:00,1.87704,1.87717,1.87604,1.87623,1899400001.0
2006-10-20 08:30:00,1.87615,1.87787,1.8761,1.87648,1736299996.0
2006-10-20 09:00:00,1.87665,1.87717,1.87562,1.87601,1721999995.0
2006-10-20 09:30:00,1.87597,1.87787,1.87596,1.87757,1721799997.0
2006-10-20 10:00:00,1.8775,1.87829,1.87703,1.87743,1797999996.0
2006-10-20 10:30:00,1.87764,1.88223,1.87764,1.8822,2084050003.0
2006-10-20 11:00:00,1.8823,1.88247,1.88085,1.88161,1867099997.0
2006-10-20 11:30:00,1.88158,1.882,1.88041,1.88056,2057249996.0
2006-10-20 12:00:00,1.88049,1.88194,1.88006,1.88182,1930099998.0
2006-10-20 12:30:00,1.88178,1.88223,1.88088,1.88202,1817000000.0
2006-10-20 13:00:00,1.88208,1.8847,1.88205,1.8846,1809599997.0
2006-10-20 13:30:00,1.88463,1.88541,1.88415,1.88425,1926370001.0
2006-10-20 14:00:00,1.88424,1.88501,1.88393,1.88408,1872499994.0
2006-10-20 14:30:00,1.88405,1.8852,1.88363,1.8849,1824850003.0
2006-10-20 15:00:00,1.88485,1.8856,1.88465,1.88543,1957700007.0
2006-10-20 15:30:00,1.88552,1.88577,1.88266,1.8833,2055100002.0
2006-10-20 16:00:00,1.88371,1.88371,1.88035,1.88115,2123999990.0
2006-10-20 16:30:00,1.88115,1.88137,1.87971,1.88033,2321050005.0
2006-10-20 17:00:00,1.88032,1.88246,1.88032,1.88246,1908899999.0
2006-10-20 17:30:00,1.88257,1.8834,1.88188,1.88236,1778999998.0
2006-10-20 18:00:00,1.88237,1.88283,1.8818,1.88283,22536969941.0
2006-10-20 18:30:00,1.88269,1.88443,1.88246,1.8832,10524570003.0
2006-10-20 19:00:00,1.88323,1.88393,1.88305,1.8837,9248550007.0
2006-10-20 19:30:00,1.88365,1.88383,1.88281,1.88306,7948890002.0
2006-10-20 20:00:00,1.883,1.88402,1.88285,1.8836,6647819996.0
2006-10-20 20:30:00,1.88361,1.88424,1.88337,1.88407,9203643975.0
2006-10-20 21:00:00,1.88408,1.88445,1.88375,1.88411,5009999995.0
2006-10-20 21:30:00,1.88408,1.88413,1.8831,1.88325,4000849993.0
2006-10-20 22:00:00,1.88331,1.88341,1.88214,1.88237,3536446991.0
2006-10-20 22:30:00,1.8824,1.88325,1.88171,1.88297,2220899994.0
2006-10-23 00:00:00,1.8828,1.8828,1.8822,1.8822,740599986.0
2006-10-23 00:30:00,1.8821,1.8828,1.882,1.8825,899299983.0
2006-10-23 01:00:00,1.8827,1.8827,1.8821,1.8823,952199982.0
2006-10-23 01:30:00,1.8822,1.8825,1.882,1.8823,1005099981.0
2006-10-23 02:00:00,1.8823,1.88285,1.88226,1.88255,1601349996.0
2006-10-23 02:30:00,1.88248,1.88255,1.88192,1.88204,1511846990.0
2006-10-23 03:00:00,1.88206,1.88225,1.88175,1.88194,1542150002.0
2006-10-23 03:30:00,1.88195,1.8821,1.88137,1.88165,1341749997.0
2006-10-23 04:00:00,1.88162,1.88177,1.88092,1.88115,1886499997.0
2006-10-23 04:30:00,1.88112,1.88138,1.88083,1.8813,1393999989.0
2006-10-23 05:00:00,1.88137,1.88261,1.88119,1.88258,1926699999.0
2006-10-23 05:30:00,1.8825,1.88266,1.88175,1.88182,1510470008.0
2006-10-23 06:00:00,1.8819,1.88207,1.88147,1.88183,1676899998.0
2006-10-23 06:30:00,1.88176,1.88205,1.88136,1.88172,1352900011.0
2006-10-23 07:00:00,1.88185,1.88212,1.88154,1.88185,1801299999.0
2006-10-23 07:30:00,1.88185,1.88193,1.88103,1.88138,1573799997.0
2006-10-23 08:00:00,1.8813,1.88139,1.87986,1.88033,1978199993.0
2006-10-23 08:30:00,1.88034,1.88068,1.87911,1.87991,1801446992.0
2006-10-23 09:00:00,1.87985,1.87986,1.87749,1.87808,1798200002.0
2006-10-23 09:30:00,1.87786,1.87813,1.87698,1.87781,1766049999.0
2006-10-23 10:00:00,1.87768,1.87785,1.87647,1.87648,1815100000.0
2006-10-23 10:30:00,1.87653,1.87664,1.87483,1.87536,1924300007.0
2006-10-23 11:00:00,1.87538,1.87564,1.87255,1.87372,1881899985.0
2006-10-23 11:30:00,1.87359,1.87479,1.87327,1.87371,2248220004.0
2006-10-23 12:00:00,1.87356,1.87393,1.8712,1.87224,1830000007.0
2006-10-23 12:30:00,1.8722,1.87335,1.87195,1.87216,1891900007.0
2006-10-23 13:00:00,1.87226,1.87327,1.87211,1.87327,2060299998.0
2006-10-23 13:30:00,1.87332,1.87366,1.87224,1.87226,1806399998.0
2006-10-23 14:00:00,1.87229,1.87251,1.87123,1.87162,1802400005.0
2006-10-23 14:30:00,1.87167,1.87209,1.87001,1.87067,2051499995.0
2006-10-23 15:00:00,1.87062,1.87086,1.86857,1.86868,2005599997.0
2006-10-23 15:30:00,1.86863,1.8697,1.86863,1.86946,2022600003.0
2006-10-23 16:00:00,1.86953,1.87117,1.86935,1.87016,1956399996.0
2006-10-23 16:30:00,1.87013,1.87193,1.86929,1.87193,1836919995.0
2006-10-23 17:00:00,1.8719,1.87215,1.8712,1.87162,1787199998.0
2006-10-23 17:30:00,1.8717,1.87211,1.87063,1.87066,1859699996.0
2006-10-23 18:00:00,1.87065,1.87224,1.87065,1.87215,21982089987.0
2006-10-23 18:30:00,1.8723,1.87306,1.87168,1.87168,10920049990.0
2006-10-23 19:00:00,1.87154,1.87195,1.87081,1.87117,9797819991.0
2006-10-23 19:30:00,1.87119,1.87278,1.87115,1.87215,7803750001.0
2006-10-23 20:00:00,1.87212,1.87286,1.87206,1.87277,6772169988.0
2006-10-23 20:30:00,1.8728,1.87364,1.87273,1.87356,9109400006.0
2006-10-23 21:00:00,1.87362,1.8739,1.87341,1.87365,5242020002.0
2006-10-23 21:30:00,1.87362,1.87378,1.87315,1.87315,3870449990.0
2006-10-23 22:00:00,1.8732,1.87368,1.87314,1.87335,3533519999.0
2006-10-23 22:30:00,1.87337,1.87371,1.87315,1.87336,2447900003.0
2006-10-23 23:00:00,1.87324,1.87342,1.87289,1.87293,1712949993.0
2006-10-23 23:30:00,1.87292,1.87297,1.87211,1.87255,1220200001.0
2006-10-24 00:00:00,1.87259,1.87342,1.87259,1.87342,1443100001.0
2006-10-24 00:30:00,1.87345,1.87349,1.87265,1.87275,1416300001.0
2006-10-24 01:00:00,1.87278,1.87295,1.87246,1.87263,1469650000.0
2006-10-24 01:30:00,1.87256,1.87278,1.87207,1.87235,1250499999.0
2006-10-24 02:00:00,1.87236,1.87318,1.8723,1.87247,1829000003.0
2006-10-24 02:30:00,1.87245,1.8727,1.87229,1.87253,1751150000.0
2006-10-24 03:00:00,1.8726,1.8726,1.87119,1.87184,1284799996.0
2006-10-24 03:30:00,1.87189,1.87216,1.87146,1.87174,1810569996.0
2006-10-24 04:00:00,1.87168,1.87234,1.87166,1.87223,1834200007.0
2006-10-24 04:30:00,1.87222,1.87243,1.87188,1.87227,1311293984.0
2006-10-24 05:00:00,1.87227,1.87257,1.87204,1.87232,1242600004.0
2006-10-24 05:30:00,1.87208,1.87234,1.87163,1.87211,1556600003.0
2006-10-24 06:00:00,1.87212,1.87217,1.87145,1.87167,1579900006.0
2006-10-24 06:30:00,1.87165,1.87216,1.87152,1.87191,1540399999.0
2006-10-24 07:00:00,1.87203,1.87221,1.87177,1.87213,1544300004.0
2006-10-24 07:30:00,1.87209,1.87211,1.86922,1.86924,1652100000.0
2006-10-24 08:00:00,1.86917,1.86997,1.86889,1.86923,1852999994.0
2006-10-24 08:30:00,1.86927,1.87073,1.86927,1.86977,1649799998.0
2006-10-24 09:00:00,1.86984,1.87081,1.86778,1.86807,1842900002.0
2006-10-24 09:30:00,1.868,1.8687,1.86743,1.86858,1996550001.0
2006-10-24 10:00:00,1.86844,1.86995,1.86816,1.86903,1708599997.0
2006-10-24 10:30:00,1.86906,1.87003,1.86875,1.87003,2141399997.0
2006-10-24 11:00:00,1.87008,1.87052,1.8693,1.86947,1655999998.0
2006-10-24 11:30:00,1.86937,1.87013,1.86819,1.86855,2136000002.0
2006-10-24 12:00:00,1.86844,1.86913,1.86747,1.86912,1595400004.0
2006-10-24 12:30:00,1.86913,1.86958,1.8689,1.8694,1818999993.0
2006-10-24 13:00:00,1.86943,1.86949,1.86877,1.86923,2030950008.0
2006-10-24 13:30:00,1.8692,1.87211,1.8692,1.87146,1741696991.0
2006-10-24 14:00:00,1.87149,1.87164,1.87044,1.87072,1879670004.0
2006-10-24 14:30:00,1.87076,1.87139,1.87033,1.8705,1641300001.0
2006-10-24 15:00:00,1.87051,1.87062,1.86921,1.8696,1801299997.0
2006-10-24 15:30:00,1.86975,1.87008,1.86912,1.87,2111999991.0
2006-10-24 16:00:00,1.87015,1.87062,1.8695,1.8704,2119299998.0
2006-10-24 16:30:00,1.87038,1.87198,1.86995,1.87186,2412049994.0
2006-10-24 17:00:00,1.8716,1.87401,1.87088,1.87351,2044099993.0
2006-10-24 17:30:00,1.87344,1.87548,1.87303,1.87419,1798399995.0
2006-10-24 18:00:00,1.87423,1.875,1.87384,1.87473,22429819945.0
2006-10-24 18:30:00,1.8747,1.87472,1.87388,1.87442,10664189974.0
2006-10-24 19:00:00,1.87442,1.87476,1.87392,1.8746,9415149996.0
2006-10-24 19:30:00,1.87474,1.87671,1.87474,1.87562,8101399982.0
2006-10-24 20:00:00,1.87558,1.87587,1.87507,1.8757,6516199984.0
2006-10-24 20:30:00,1.87568,1.87574,1.87417,1.87422,9553149983.0
2006-10-24 21:00:00,1.8742,1.87437,1.8735,1.87362,5442399978.0
2006-10-24 21:30:00,1.87362,1.87383,1.87315,1.87365,3837000007.0
2006-10-24 22:00:00,1.87374,1.87387,1.87314,1.87335,3793300002.0
2006-10-24 22:30:00,1.87335,1.87351,1.8724,1.8724,2551699975.0
2006-10-24 23:00:00,1.87207,1.87341,1.87191,1.87309,1594349999.0
2006-10-24 23:30:00,1.87305,1.87313,1.87207,1.8724,1237800004.0
2006-10-25 00:00:00,1.87238,1.87261,1.87205,1.87248,1333599998.0
2006-10-25 00:30:00,1.87249,1.87314,1.87241,1.8729,1598219988.0
2006-10-25 01:00:00,1.8729,1.87335,1.87265,1.87301,1571000001.0
2006-10-25 01:30:00,1.87305,1.87306,1.87198,1.87231,1340400002.0
2006-10-25 02:00:00,1.87233,1.87346,1.87222,1.87273,1839599991.0
2006-10-25 02:30:00,1.87269,1.87387,1.87265,1.87351,1560199989.0
2006-10-25 03:00:00,1.87358,1.8744,1.87346,1.87413,1844800006.0
2006-10-25 03:30:00,1.87408,1.87431,1.87348,1.87368,1600799998.0
2006-10-25 04:00:00,1.87362,1.87417,1.87349,1.87389,1536400010.0
2006-10-25 04:30:00,1.8737,1.87426,1.87343,1.87343,1678800000.0
2006-10-25 05:00:00,1.87347,1.8739,1.87342,1.87378,1604149995.0
2006-10-25 05:30:00,1.87381,1.87529,1.87361,1.8744,1509399995.0
2006-10-25 06:00:00,1.87443,1.87456,1.87396,1.8741,1656400002.0
2006-10-25 06:30:00,1.87402,1.8741,1.87332,1.87364,1408569998.0
2006-10-25 07:00:00,1.87379,1.87395,1.87351,1.87395,1543050007.0
2006-10-25 07:30:00,1.87399,1.87412,1.87332,1.8736,1586399997.0
2006-10-25 08:00:00,1.87352,1.87489,1.87352,1.8742,1846400000.0
2006-10-25 08:30:00,1.87408,1.8748,1.87389,1.87402,1610746980.0
2006-10-25 09:00:00,1.87404,1.87597,1.87395,1.87557,1727596996.0
2006-10-25 09:30:00,1.87555,1.87731,1.87555,1.87626,1719300000.0
2006-10-25 10:00:00,1.87652,1.87683,1.87552,1.87598,1980999993.0
2006-10-25 10:30:00,1.87594,1.87679,1.87585,1.87615,2209000011.0
2006-10-25 11:00:00,1.8762,1.87678,1.87589,1.87653,1774000004.0
2006-10-25 11:30:00,1.87652,1.87677,1.87623,1.87675,2270199994.0
2006-10-25 12:00:00,1.87673,1.87719,1.87593,1.87667,1692850003.0
2006-10-25 12:30:00,1.87662,1.87837,1.87662,1.87785,1962750003.0
2006-10-25 13:00:00,1.878,1.87868,1.877,1.87728,1636300004.0
2006-10-25 13:30:00,1.8773,1.8778,1.87695,1.87748,1863699998.0
2006-10-25 14:00:00,1.87749,1.87752,1.87617,1.87655,1735799989.0
2006-10-25 14:30:00,1.87661,1.87742,1.8764,1.87696,1757469996.0
2006-10-25 15:00:00,1.87691,1.87707,1.87511,1.87531,2214649992.0
2006-10-25 15:30:00,1.8753,1.8758,1.87501,1.87538,1885300002.0
2006-10-25 16:00:00,1.8755,1.87795,1.87526,1.87747,1772099999.0
2006-10-25 16:30:00,1.8772,1.87756,1.87633,1.8768,1924449998.0
2006-10-25 17:00:00,1.87672,1.87783,1.87672,1.87753,2026099999.0
2006-10-25 17:30:00,1.87739,1.87754,1.87633,1.87691,1453999997.0
2006-10-25 18:00:00,1.87703,1.87734,1.87649,1.87663,22645519993.0
2006-10-25 18:30:00,1.87664,1.87709,1.87639,1.87675,10502149993.0
2006-10-25 19:00:00,1.87668,1.87676,1.87574,1.87608,9017599992.0
2006-10-25 19:30:00,1.87605,1.8763,1.87553,1.87583,7901870002.0
2006-10-25 20:00:00,1.87579,1.8798,1.87433,1.87622,6279799985.0
2006-10-25 20:30:00,1.87608,1.87961,1.87561,1.8786,9233149986.0
2006-10-25 21:00:00,1.87862,1.87971,1.8783,1.87895,5149766999.0
2006-10-25 21:30:00,1.87897,1.87922,1.8781,1.87821,4160249982.0
2006-10-25 22:00:00,1.8782,1.87825,1.87721,1.87763,3318200008.0
2006-10-25 22:30:00,1.87765,1.87795,1.87695,1.87703,2237449990.0
2006-10-25 23:00:00,1.87693,1.87777,1.87658,1.87689,1656546992.0
2006-10-25 23:30:00,1.87687,1.8781,1.87675,1.87798,1301499998.0
2006-10-26 00:00:00,1.87797,1.87909,1.87755,1.87891,1655349993.0
2006-10-26 00:30:00,1.87895,1.87906,1.87777,1.87839,1561550001.0
2006-10-26 01:00:00,1.87843,1.87897,1.87828,1.87883,1673699998.0
2006-10-26 01:30:00,1.87895,1.87905,1.87827,1.8785,1370000004.0
2006-10-26 02:00:00,1.87856,1.8799,1.87819,1.8799,1521000003.0
2006-10-26 02:30:00,1.87988,1.87999,1.87901,1.87929,1775100003.0
2006-10-26 03:00:00,1.87935,1.87995,1.87881,1.87985,1520600001.0
2006-10-26 03:30:00,1.87964,1.88062,1.87949,1.88061,1843299996.0
2006-10-26 04:00:00,1.88058,1.88154,1.88044,1.88092,1630949998.0
2006-10-26 04:30:00,1.88089,1.8811,1.88046,1.8807,1870400001.0
2006-10-26 05:00:00,1.88081,1.88118,1.88067,1.88118,1593100001.0
2006-10-26 05:30:00,1.88117,1.88136,1.88081,1.88121,1538100006.0
2006-10-26 06:00:00,1.88135,1.88135,1.88022,1.88057,1602300000.0
2006-10-26 06:30:00,1.88052,1.88073,1.88015,1.88048,1370500000.0
2006-10-26 07:00:00,1.88065,1.88102,1.88007,1.8803,1761499993.0
2006-10-26 07:30:00,1.88028,1.88048,1.87998,1.88008,1458200001.0
2006-10-26 08:00:00,1.88001,1.88158,1.87975,1.88077,1851799999.0
2006-10-26 08:30:00,1.88077,1.88184,1.88,1.88184,2023999996.0
2006-10-26 09:00:00,1.88211,1.88377,1.88211,1.88339,1743700000.0
2006-10-26 09:30:00,1.88323,1.8842,1.88311,1.88386,1626900006.0
2006-10-26 10:00:00,1.88382,1.88477,1.88316,1.88415,1920250002.0
2006-10-26 10:30:00,1.88405,1.88435,1.88345,1.88405,1808950001.0
2006-10-26 11:00:00,1.88402,1.88491,1.88375,1.88445,1887599990.0
2006-10-26 11:30:00,1.88442,1.88481,1.88405,1.88433,2359699998.0
2006-10-26 12:00:00,1.88427,1.88444,1.88377,1.88395,1490199994.0
2006-10-26 12:30:00,1.88395,1.88413,1.88292,1.88382,2030400001.0
2006-10-26 13:00:00,1.88378,1.88403,1.88338,1.88367,2130400002.0
2006-10-26 13:30:00,1.88361,1.88449,1.88352,1.88431,2042000000.0
2006-10-26 14:00:00,1.88435,1.88556,1.88331,1.8846,1818999993.0
2006-10-26 14:30:00,1.8845,1.88714,1.8845,1.886,1837149999.0
2006-10-26 15:00:00,1.88618,1.8869,1.88512,1.88584,2114899997.0
2006-10-26 15:30:00,1.88581,1.88652,1.8853,1.8859,2203300003.0
2006-10-26 16:00:00,1.88565,1.88681,1.8851,1.88655,2037899997.0
2006-10-26 16:30:00,1.88641,1.88808,1.8864,1.88726,1858300001.0
2006-10-26 17:00:00,1.88722,1.88778,1.88633,1.88753,1923999994.0
2006-10-26 17:30:00,1.88751,1.88783,1.88705,1.88727,1793199995.0
2006-10-26 18:00:00,1.88736,1.8898,1.8868,1.8892,21724497005.0
2006-10-26 18:30:00,1.88913,1.89234,1.88817,1.8916,10439019977.0
2006-10-26 19:00:00,1.8916,1.89171,1.89031,1.89101,9437899964.0
2006-10-26 19:30:00,1.891,1.89136,1.89056,1.8909,8503049976.0
2006-10-26 20:00:00,1.89083,1.89093,1.88949,1.88958,6389869995.0
2006-10-26 20:30:00,1.88958,1.8906,1.88949,1.89027,9357199996.0
2006-10-26 21:00:00,1.89021,1.89063,1.89,1.89035,4934446987.0
2006-10-26 21:30:00,1.89027,1.8909,1.8902,1.89054,3858050003.0
2006-10-26 22:00:00,1.89075,1.89104,1.8903,1.89035,3470700013.0
2006-10-26 22:30:00,1.8904,1.89072,1.89014,1.89035,2458800007.0
2006-10-26 23:00:00,1.88992,1.89079,1.88988,1.89033,1624599994.0
2006-10-26 23:30:00,1.89038,1.89066,1.88925,1.88965,1357200004.0
2006-10-27 00:00:00,1.88963,1.89031,1.88957,1.89004,1317399998.0
2006-10-27 00:30:00,1.89001,1.89043,1.8897,1.8901,1541999997.0
2006-10-27 01:00:00,1.89008,1.89115,1.89008,1.8905,1334699997.0
2006-10-27 01:30:00,1.89059,1.89065,1.88866,1.8891,1601399996.0
2006-10-27 02:00:00,1.88916,1.89025,1.88889,1.88975,1613200008.0
2006-10-27 02:30:00,1.88973,1.89123,1.88945,1.8902,1757899996.0
2006-10-27 03:00:00,1.8902,1.89205,1.8902,1.89185,1619800001.0
2006-10-27 03:30:00,1.89179,1.89191,1.8908,1.89125,1636599995.0
2006-10-27 04:00:00,1.89123,1.89138,1.8908,1.89115,1654646994.0
2006-10-27 04:30:00,1.89101,1.89121,1.8905,1.8905,1283800000.0
2006-10-27 05:00:00,1.8907,1.8907,1.89028,1.8906,1463220003.0
2006-10-27 05:30:00,1.89058,1.89075,1.89022,1.8907,1514499994.0
2006-10-27 06:00:00,1.89073,1.8911,1.89052,1.89091,1622699998.0
2006-10-27 06:30:00,1.8908,1.89106,1.89045,1.89052,1176649993.0
2006-10-27 07:00:00,1.89063,1.89117,1.89024,1.89097,1642100001.0
2006-10-27 07:30:00,1.89098,1.89138,1.8909,1.89118,1207349994.0
2006-10-27 08:00:00,1.89123,1.89142,1.88964,1.89042,2027799995.0
2006-10-27 08:30:00,1.89038,1.89058,1.88836,1.88842,1599249994.0
2006-10-27 09:00:00,1.88842,1.88857,1.88709,1.88724,1743019989.0
2006-10-27 09:30:00,1.88725,1.88858,1.88707,1.88759,1797500009.0
2006-10-27 10:00:00,1.88755,1.88852,1.88754,1.8877,2081399993.0
2006-10-27 10:30:00,1.8878,1.88833,1.88735,1.88815,1868849994.0
2006-10-27 11:00:00,1.88808,1.88838,1.88702,1.88754,2296619999.0
2006-10-27 11:30:00,1.88752,1.88887,1.88723,1.88842,2070699995.0
2006-10-27 12:00:00,1.88845,1.889,1.88804,1.8888,1864770000.0
2006-10-27 12:30:00,1.88881,1.89099,1.88856,1.89092,1894099993.0
2006-10-27 13:00:00,1.89098,1.89217,1.89083,1.89102,2036800005.0
2006-10-27 13:30:00,1.89094,1.89177,1.8909,1.89144,1997399995.0
2006-10-27 14:00:00,1.89148,1.89161,1.89055,1.89119,1820369999.0
2006-10-27 14:30:00,1.89162,1.8967,1.89162,1.89586,2018149995.0
2006-10-27 15:00:00,1.89559,1.89927,1.89558,1.89865,2347699986.0
2006-10-27 15:30:00,1.89858,1.90002,1.89822,1.89822,1882400008.0
2006-10-27 16:00:00,1.89808,1.89958,1.89741,1.89887,2176699998.0
2006-10-27 16:30:00,1.89875,1.8993,1.89655,1.89655,1871100001.0
2006-10-27 17:00:00,1.89644,1.89703,1.89611,1.89617,2082650006.0
2006-10-27 17:30:00,1.8961,1.89754,1.8961,1.89641,1705999993.0
2006-10-27 18:00:00,1.89642,1.89779,1.89587,1.8973,22797320004.0
2006-10-27 18:30:00,1.89733,1.89761,1.89692,1.89695,10524119991.0
2006-10-27 19:00:00,1.89692,1.89738,1.89674,1.89722,8790069991.0
2006-10-27 19:30:00,1.89719,1.89753,1.8968,1.89709,7699150009.0
2006-10-27 20:00:00,1.89708,1.89713,1.89622,1.8963,6445449996.0
2006-10-27 20:30:00,1.89625,1.8966,1.89579,1.89605,9785620005.0
2006-10-27 21:00:00,1.89598,1.89708,1.89582,1.89672,5184069993.0
2006-10-27 21:30:00,1.89672,1.89675,1.89598,1.89661,3682349992.0
2006-10-27 22:00:00,1.89657,1.89698,1.89597,1.89673,3522950006.0
2006-10-27 22:30:00,1.89682,1.89778,1.89679,1.89755,2565349997.0
2006-10-30 01:00:00,1.8962,1.8963,1.8953,1.8956,747000000.0
2006-10-30 01:30:00,1.8957,1.8973,1.8957,1.8966,1045800000.0
2006-10-30 02:00:00,1.8963,1.89679,1.89591,1.89623,1762799995.0
2006-10-30 02:30:00,1.89612,1.8973,1.89575,1.8973,1916299994.0
2006-10-30 03:00:00,1.89725,1.89728,1.89637,1.89658,1508999999.0
2006-10-30 03:30:00,1.89665,1.89673,1.89635,1.89657,1477649997.0
2006-10-30 04:00:00,1.89654,1.89708,1.89604,1.89667,1673470005.0
2006-10-30 04:30:00,1.89668,1.89826,1.89659,1.89759,1400900006.0
2006-10-30 05:00:00,1.89775,1.89775,1.89711,1.89726,1504400002.0
2006-10-30 05:30:00,1.8973,1.89757,1.897,1.89741,1540000000.0
2006-10-30 06:00:00,1.89747,1.89754,1.89701,1.89715,1774399993.0
2006-10-30 06:30:00,1.89712,1.89737,1.89687,1.8971,1206699999.0
2006-10-30 07:00:00,1.89725,1.89744,1.89649,1.89738,1545500003.0
2006-10-30 07:30:00,1.89733,1.89735,1.89658,1.89717,1498750005.0
2006-10-30 08:00:00,1.89715,1.89758,1.89631,1.89663,1901399997.0
2006-10-30 08:30:00,1.89644,1.89885,1.89633,1.89859,1705350000.0
2006-10-30 09:00:00,1.89865,1.89865,1.89621,1.89641,2017550009.0
2006-10-30 09:30:00,1.89604,1.8984,1.89545,1.89767,1937399998.0
2006-10-30 10:00:00,1.89756,1.89803,1.89626,1.89756,1586899999.0
2006-10-30 10:30:00,1.89757,1.89948,1.89741,1.89948,1641999996.0
2006-10-30 11:00:00,1.89943,1.89955,1.89819,1.89819,1953700004.0
2006-10-30 11:30:00,1.89815,1.89916,1.89713,1.89885,2176846993.0
2006-10-30 12:00:00,1.89889,1.8992,1.89842,1.89872,1838799998.0
2006-10-30 12:30:00,1.89878,1.90002,1.89873,1.89962,2064500010.0
2006-10-30 13:00:00,1.89966,1.89974,1.8988,1.8993,1970500002.0
2006-10-30 13:30:00,1.89929,1.9015,1.89926,1.90097,2160749998.0
2006-10-30 14:00:00,1.90105,1.90182,1.90089,1.90173,1712399997.0
2006-10-30 14:30:00,1.90175,1.90408,1.90125,1.90253,1866250000.0
2006-10-30 15:00:00,1.90252,1.90366,1.90229,1.90323,1849699999.0
2006-10-30 15:30:00,1.90295,1.90331,1.90062,1.90327,2009199989.0
2006-10-30 16:00:00,1.90329,1.904,1.90211,1.90341,1635699998.0
2006-10-30 16:30:00,1.90322,1.90339,1.90193,1.9022,2148599988.0
2006-10-30 17:00:00,1.9021,1.90248,1.90085,1.90158,1817200001.0
2006-10-30 17:30:00,1.90161,1.9022,1.90088,1.90214,1712200001.0
2006-10-30 18:00:00,1.90231,1.90283,1.90114,1.90124,22611253967.0
2006-10-30 18:30:00,1.90127,1.90254,1.90109,1.90217,10700993953.0
2006-10-30 19:00:00,1.90222,1.90271,1.90205,1.90266,9592700007.0
2006-10-30 19:30:00,1.90264,1.90267,1.90159,1.90183,7809643999.0
2006-10-30 20:00:00,1.90178,1.90213,1.9013,1.9019,6677569995.0
2006-10-30 20:30:00,1.90191,1.90229,1.90091,1.90121,9600499980.0
2006-10-30 21:00:00,1.90126,1.902,1.9012,1.90148,4995450002.0
2006-10-30 21:30:00,1.90141,1.90164,1.90104,1.90164,3946799996.0
2006-10-30 22:00:00,1.90173,1.90193,1.90135,1.90172,3261799990.0
2006-10-30 22:30:00,1.90175,1.9019,1.90148,1.90177,2337999999.0
2006-10-30 23:00:00,1.90172,1.90222,1.90147,1.90187,1509199996.0
2006-10-30 23:30:00,1.90189,1.9019,1.901,1.90122,1207800000.0
2006-10-31 00:00:00,1.90101,1.90118,1.89816,1.89835,1265500000.0
2006-10-31 00:30:00,1.89838,1.89873,1.89818,1.89853,1761299992.0
2006-10-31 01:00:00,1.89851,1.90005,1.89851,1.9,1264400001.0
2006-10-31 01:30:00,1.8999,1.89993,1.899,1.8993,1357200007.0
2006-10-31 02:00:00,1.8994,1.89953,1.89898,1.89913,1663349999.0
2006-10-31 02:30:00,1.89908,1.90023,1.89876,1.89955,1694799999.0
2006-10-31 03:00:00,1.89959,1.89961,1.89886,1.89899,1510849996.0
2006-10-31 03:30:00,1.89897,1.89947,1.89885,1.89942,1680869995.0
2006-10-31 04:00:00,1.89945,1.90073,1.89931,1.90073,1659699999.0
2006-10-31 04:30:00,1.90065,1.9012,1.89988,1.90083,1539299999.0
2006-10-31 05:00:00,1.90083,1.90088,1.9004,1.90049,1537400002.0
2006-10-31 05:30:00,1.90047,1.90055,1.89946,1.8998,1608599998.0
2006-10-31 06:00:00,1.89989,1.90007,1.89956,1.89987,1921349997.0
2006-10-31 06:30:00,1.89979,1.90014,1.89898,1.89898,1758400001.0
2006-10-31 07:00:00,1.89921,1.89945,1.89885,1.89945,1580499993.0
2006-10-31 07:30:00,1.89945,1.90061,1.89938,1.90037,1685199993.0
2006-10-31 08:00:00,1.90041,1.90076,1.90009,1.90026,1660670007.0
2006-10-31 08:30:00,1.90022,1.90069,1.89931,1.89994,1828400006.0
2006-10-31 09:00:00,1.90002,1.90023,1.89663,1.89671,1721870004.0
2006-10-31 09:30:00,1.8965,1.89763,1.89633,1.89688,1994050000.0
2006-10-31 10:00:00,1.89687,1.89909,1.89687,1.89895,1841499998.0
2006-10-31 10:30:00,1.89891,1.90248,1.89849,1.9014,1972400002.0
2006-10-31 11:00:00,1.90147,1.90149,1.89991,1.90097,1688200000.0
2006-10-31 11:30:00,1.90095,1.90115,1.89977,1.90007,2170599994.0
2006-10-31 12:00:00,1.9001,1.90114,1.90001,1.90023,2008700007.0
2006-10-31 12:30:00,1.9002,1.90029,1.8967,1.89692,1981399999.0
2006-10-31 13:00:00,1.89664,1.89805,1.89593,1.89753,1844699997.0
2006-10-31 13:30:00,1.89746,1.89926,1.89734,1.89855,2159499994.0
2006-10-31 14:00:00,1.89862,1.89921,1.89825,1.89862,1826699995.0
2006-10-31 14:30:00,1.89861,1.89968,1.8984,1.89958,1957449991.0
2006-10-31 15:00:00,1.89955,1.9011,1.89905,1.90086,1964799999.0
2006-10-31 15:30:00,1.90071,1.9009,1.89883,1.89909,1885899996.0
2006-10-31 16:00:00,1.89917,1.90021,1.89907,1.90016,2037299998.0
2006-10-31 16:30:00,1.89995,1.90111,1.89935,1.90111,2159899994.0
2006-10-31 17:00:00,1.90145,1.90699,1.90136,1.90691,2071299989.0
2006-10-31 17:30:00,1.90695,1.90968,1.90695,1.90707,1949549999.0
2006-10-31 18:00:00,1.90697,1.90895,1.90697,1.9083,22361600002.0
2006-10-31 18:30:00,1.90835,1.90942,1.90789,1.90789,11082269980.0
2006-10-31 19:00:00,1.90798,1.90869,1.90777,1.90825,9294599996.0
2006-10-31 19:30:00,1.90817,1.90886,1.90807,1.9081,7654400011.0
2006-10-31 20:00:00,1.90804,1.90869,1.9072,1.9073,6314269993.0
2006-10-31 20:30:00,1.9073,1.90787,1.90702,1.9071,8987699995.0
2006-10-31 21:00:00,1.9071,1.90795,1.90701,1.90748,5062270004.0
2006-10-31 21:30:00,1.90747,1.90785,1.9071,1.90738,4312600000.0
2006-10-31 22:00:00,1.90759,1.90776,1.90717,1.90725,3589649991.0
2006-10-31 22:30:00,1.90727,1.90765,1.90713,1.90723,2547799999.0
2006-10-31 23:00:00,1.90727,1.90769,1.90698,1.90741,1801900012.0
2006-10-31 23:30:00,1.90747,1.9075,1.90671,1.90732,1429800001.0
2006-11-01 00:00:00,1.90722,1.90813,1.90679,1.9072,1410499996.0
2006-11-01 00:30:00,1.90717,1.90766,1.90685,1.90747,1777150000.0
2006-11-01 01:00:00,1.90748,1.90826,1.90736,1.90818,1596200004.0
2006-11-01 01:30:00,1.90825,1.90825,1.90699,1.90782,1611500001.0
2006-11-01 02:00:00,1.90787,1.90798,1.90709,1.90762,1662999999.0
2006-11-01 02:30:00,1.90759,1.90797,1.90733,1.90768,1632299999.0
2006-11-01 03:00:00,1.90771,1.90803,1.90707,1.90717,1414600000.0
2006-11-01 03:30:00,1.90718,1.90796,1.90701,1.90735,1585699998.0
2006-11-01 04:00:00,1.90742,1.90771,1.90717,1.90762,1697599998.0
2006-11-01 04:30:00,1.90759,1.90765,1.90694,1.90702,1223300002.0
2006-11-01 05:00:00,1.90705,1.90725,1.90649,1.9066,1626450005.0
2006-11-01 05:30:00,1.9066,1.90773,1.90635,1.9072,1298999998.0
2006-11-01 06:00:00,1.90721,1.90747,1.90675,1.90727,1758599998.0
2006-11-01 06:30:00,1.9071,1.90735,1.90642,1.9066,1724899996.0
2006-11-01 07:00:00,1.90678,1.90683,1.90615,1.90645,1427019993.0
2006-11-01 07:30:00,1.90643,1.90676,1.90634,1.90657,1280149998.0
2006-11-01 08:00:00,1.9065,1.90695,1.90643,1.90668,1618399999.0
2006-11-01 08:30:00,1.90658,1.90733,1.90645,1.90656,1463799992.0
2006-11-01 09:00:00,1.90655,1.90721,1.90584,1.90721,1953646987.0
2006-11-01 09:30:00,1.90715,1.90731,1.90551,1.90597,1592500007.0
2006-11-01 10:00:00,1.90591,1.90723,1.90544,1.90673,1858199997.0
2006-11-01 10:30:00,1.90681,1.90843,1.90681,1.90842,1575050004.0
2006-11-01 11:00:00,1.90843,1.90889,1.90788,1.90853,1790999998.0
2006-11-01 11:30:00,1.90838,1.90926,1.90771,1.90787,2056599999.0
2006-11-01 12:00:00,1.90782,1.91025,1.90702,1.90969,1996399999.0
2006-11-01 12:30:00,1.9098,1.9099,1.90869,1.90895,1744070005.0
2006-11-01 13:00:00,1.90895,1.90989,1.90884,1.90895,1969000003.0
2006-11-01 13:30:00,1.90892,1.90977,1.90857,1.90949,2008000004.0
2006-11-01 14:00:00,1.90954,1.9098,1.90811,1.90827,1767799997.0
2006-11-01 14:30:00,1.90838,1.90876,1.90744,1.9075,1774699994.0
2006-11-01 15:00:00,1.90754,1.90814,1.90646,1.90787,2111669993.0
2006-11-01 15:30:00,1.9079,1.90816,1.90704,1.90798,1867250001.0
2006-11-01 16:00:00,1.90817,1.90865,1.90766,1.90829,2119500001.0
2006-11-01 16:30:00,1.90812,1.90891,1.90763,1.90891,2160600003.0
2006-11-01 17:00:00,1.90952,1.9135,1.90889,1.90987,1937999997.0
2006-11-01 17:30:00,1.91001,1.91042,1.90627,1.90695,1957400000.0
2006-11-01 18:00:00,1.90685,1.90822,1.90685,1.90822,22834283965.0
2006-11-01 18:30:00,1.90825,1.90934,1.90778,1.9087,10704949972.0
2006-11-01 19:00:00,1.90875,1.90909,1.90835,1.909,9239039999.0
2006-11-01 19:30:00,1.90899,1.90995,1.90878,1.9093,7983049990.0
2006-11-01 20:00:00,1.90929,1.90938,1.90837,1.9089,6460940006.0
2006-11-01 20:30:00,1.9089,1.90944,1.9084,1.90915,9316066971.0
2006-11-01 21:00:00,1.9091,1.90995,1.90892,1.90988,5243699994.0
2006-11-01 21:30:00,1.90987,1.91194,1.90973,1.91172,4005200014.0
2006-11-01 22:00:00,1.91176,1.91193,1.90843,1.90887,3337869989.0
2006-11-01 22:30:00,1.9089,1.90898,1.90779,1.90848,2406199995.0
2006-11-01 23:00:00,1.90844,1.90852,1.90793,1.90804,1467300000.0
2006-11-01 23:30:00,1.90811,1.90895,1.90797,1.9085,1199699999.0
2006-11-02 00:00:00,1.90839,1.90884,1.90805,1.9085,1269900003.0
2006-11-02 00:30:00,1.90847,1.90848,1.90695,1.9076,1673300003.0
2006-11-02 01:00:00,1.90762,1.90796,1.90705,1.90709,1520700011.0
2006-11-02 01:30:00,1.90713,1.90744,1.90665,1.90692,1610200001.0
2006-11-02 02:00:00,1.907,1.90766,1.90683,1.90744,1508999996.0
2006-11-02 02:30:00,1.90742,1.90748,1.90639,1.90675,1598500000.0
2006-11-02 03:00:00,1.90665,1.90668,1.9057,1.90661,1597300006.0
2006-11-02 03:30:00,1.90665,1.90736,1.90624,1.90728,1497800000.0
2006-11-02 04:00:00,1.90713,1.90723,1.9066,1.90683,1838900003.0
2006-11-02 04:30:00,1.90686,1.90698,1.90643,1.90663,1302100000.0
2006-11-02 05:00:00,1.90663,1.9072,1.90651,1.90707,1490299997.0
2006-11-02 05:30:00,1.90705,1.90761,1.90658,1.9072,1512500002.0
2006-11-02 06:00:00,1.90728,1.90747,1.90707,1.90718,1566169997.0
2006-11-02 06:30:00,1.9072,1.90753,1.90705,1.9072,1530899999.0
2006-11-02 07:00:00,1.90735,1.90747,1.90694,1.90697,1509900000.0
2006-11-02 07:30:00,1.90699,1.90701,1.90636,1.90673,1638120000.0
2006-11-02 08:00:00,1.90669,1.90792,1.90656,1.90703,1617600007.0
2006-11-02 08:30:00,1.90696,1.90725,1.90445,1.90478,2021820010.0
2006-11-02 09:00:00,1.90482,1.90514,1.90382,1.90423,1810799998.0
2006-11-02 09:30:00,1.90408,1.90439,1.90322,1.90356,1871199996.0
2006-11-02 10:00:00,1.90346,1.9058,1.90331,1.9053,1851150001.0
2006-11-02 10:30:00,1.90523,1.90685,1.90517,1.90577,1799500002.0
2006-11-02 11:00:00,1.90563,1.90769,1.90563,1.90757,1819499994.0
2006-11-02 11:30:00,1.90758,1.90859,1.90683,1.90845,2193700001.0
2006-11-02 12:00:00,1.90835,1.90946,1.90801,1.90862,1570870004.0
2006-11-02 12:30:00,1.90878,1.91014,1.90876,1.90906,1822000009.0
2006-11-02 13:00:00,1.90912,1.9092,1.9084,1.9087,1923800001.0
2006-11-02 13:30:00,1.90856,1.90889,1.90757,1.90782,2079300003.0
2006-11-02 14:00:00,1.90788,1.90808,1.90722,1.90788,1458450007.0
2006-11-02 14:30:00,1.90802,1.90838,1.90685,1.90695,1970400010.0
2006-11-02 15:00:00,1.90699,1.90944,1.90693,1.9092,2008500003.0
2006-11-02 15:30:00,1.909,1.90976,1.90787,1.90787,2084699998.0
2006-11-02 16:00:00,1.90797,1.9086,1.90769,1.90826,1777800002.0
2006-11-02 16:30:00,1.90816,1.91005,1.90816,1.91005,1825000005.0
2006-11-02 17:00:00,1.91003,1.91039,1.90742,1.90778,1908500005.0
2006-11-02 17:30:00,1.90772,1.90828,1.90668,1.90697,1549769996.0
2006-11-02 18:00:00,1.90722,1.90859,1.90722,1.90859,22216486971.0
2006-11-02 18:30:00,1.90863,1.90962,1.90822,1.90845,10626650025.0
2006-11-02 19:00:00,1.90847,1.90855,1.90789,1.90817,9741149997.0
2006-11-02 19:30:00,1.9082,1.90863,1.90727,1.90751,7523419996.0
2006-11-02 20:00:00,1.90751,1.90867,1.90742,1.90839,6387699996.0
2006-11-02 20:30:00,1.90854,1.909,1.90822,1.9085,9075749985.0
2006-11-02 21:00:00,1.90843,1.90941,1.90819,1.90926,5297646991.0
2006-11-02 21:30:00,1.90927,1.90951,1.90836,1.90858,3906769993.0
2006-11-02 22:00:00,1.90879,1.90883,1.90835,1.90862,3371870005.0
2006-11-02 22:30:00,1.90865,1.90873,1.90747,1.90795,2435650001.0
2006-11-02 23:00:00,1.90805,1.90852,1.90772,1.90774,1742599993.0
2006-11-02 23:30:00,1.90772,1.90853,1.9073,1.90853,1170399993.0
2006-11-03 00:00:00,1.90829,1.90871,1.90767,1.90848,1357800004.0
2006-11-03 00:30:00,1.90852,1.90853,1.90755,1.9079,1667300007.0
2006-11-03 01:00:00,1.90788,1.90795,1.90711,1.9074,1548000002.0
2006-11-03 01:30:00,1.90745,1.90819,1.90717,1.90772,1714999997.0
2006-11-03 02:00:00,1.90774,1.90817,1.90744,1.90777,1439100011.0
2006-11-03 02:30:00,1.90775,1.90785,1.90714,1.90738,1473370001.0
2006-11-03 03:00:00,1.90722,1.90754,1.90708,1.90731,1385499995.0
2006-11-03 03:30:00,1.90736,1.90771,1.90725,1.90758,1292599997.0
2006-11-03 04:00:00,1.90755,1.90774,1.90709,1.90747,1565300001.0
2006-11-03 04:30:00,1.90738,1.9077,1.90728,1.90762,1325299996.0
2006-11-03 05:00:00,1.90765,1.90828,1.90757,1.90819,1479370000.0
2006-11-03 05:30:00,1.9082,1.90831,1.90767,1.9081,1501649998.0
2006-11-03 06:00:00,1.90815,1.90824,1.90781,1.90807,1545900004.0
2006-11-03 06:30:00,1.908,1.90805,1.90732,1.9076,1308800003.0
2006-11-03 07:00:00,1.90778,1.90813,1.90763,1.90795,1410950001.0
2006-11-03 07:30:00,1.90791,1.90808,1.90729,1.90805,1326299998.0
2006-11-03 08:00:00,1.90793,1.90822,1.90751,1.90767,1731199998.0
2006-11-03 08:30:00,1.90774,1.90834,1.90769,1.9082,1759500002.0
2006-11-03 09:00:00,1.9082,1.90829,1.90678,1.90719,1819099994.0
2006-11-03 09:30:00,1.90703,1.90728,1.90507,1.90639,2013400004.0
2006-11-03 10:00:00,1.90632,1.90779,1.90584,1.90724,1963049991.0
2006-11-03 10:30:00,1.9073,1.90897,1.90708,1.90892,1782200000.0
2006-11-03 11:00:00,1.90895,1.90895,1.90832,1.90867,1820000005.0
2006-11-03 11:30:00,1.90858,1.91113,1.90858,1.90965,2103000009.0
2006-11-03 12:00:00,1.90964,1.91009,1.90902,1.90973,1988500005.0
2006-11-03 12:30:00,1.90974,1.91011,1.90727,1.90787,2165500005.0
2006-11-03 13:00:00,1.9079,1.90794,1.90678,1.90733,1778050001.0
2006-11-03 13:30:00,1.90734,1.9092,1.90732,1.9092,1869899999.0
2006-11-03 14:00:00,1.90924,1.90936,1.90809,1.90835,1741599994.0
2006-11-03 14:30:00,1.90842,1.90884,1.90793,1.90854,1942146998.0
2006-11-03 15:00:00,1.90854,1.90915,1.90733,1.90865,1930899998.0
2006-11-03 15:30:00,1.90703,1.90816,1.89817,1.8982,2085700003.0
2006-11-03 16:00:00,1.8982,1.89988,1.89806,1.89975,2176600002.0
2006-11-03 16:30:00,1.89962,1.90072,1.89896,1.90071,2317449990.0
2006-11-03 17:00:00,1.9005,1.90061,1.89754,1.8989,2060369997.0
2006-11-03 17:30:00,1.89876,1.9006,1.89826,1.90054,1949999996.0
2006-11-03 18:00:00,1.90053,1.90102,1.89959,1.90063,23403489986.0
2006-11-03 18:30:00,1.90065,1.90166,1.90035,1.90073,10474499989.0
2006-11-03 19:00:00,1.90079,1.90082,1.89916,1.89998,9473219992.0
2006-11-03 19:30:00,1.89997,1.90053,1.89951,1.89997,8045020001.0
2006-11-03 20:00:00,1.89997,1.9002,1.8996,1.89999,6348269982.0
2006-11-03 20:30:00,1.9,1.90073,1.89982,1.90058,9752899990.0
2006-11-03 21:00:00,1.9006,1.90116,1.90043,1.90105,5092999988.0
2006-11-03 21:30:00,1.90112,1.9016,1.90074,1.9008,4170349986.0
2006-11-03 22:00:00,1.9008,1.90095,1.90019,1.90058,4054346984.0
2006-11-03 22:30:00,1.90044,1.90084,1.89949,1.90026,2943749991.0
2006-11-03 23:00:00,1.90029,1.90103,1.9001,1.90083,2280500006.0
2006-11-03 23:30:00,1.90074,1.90102,1.90009,1.90102,2038200006.0
2006-11-06 00:00:00,1.9014,1.9017,1.9011,1.9012,306000000.0
2006-11-06 00:30:00,1.9013,1.9016,1.9011,1.9016,229500000.0
2006-11-06 01:00:00,1.9014,1.9027,1.9014,1.9018,397800000.0
2006-11-06 01:30:00,1.9019,1.9019,1.9008,1.9009,351900000.0
2006-11-06 02:00:00,1.90161,1.9026,1.90143,1.90187,1608399993.0
2006-11-06 02:30:00,1.9018,1.90193,1.9008,1.90085,1744969998.0
2006-11-06 03:00:00,1.90095,1.90105,1.90023,1.90091,1405499999.0
2006-11-06 03:30:00,1.90095,1.90113,1.90067,1.90096,1443449997.0
2006-11-06 04:00:00,1.9009,1.90115,1.90071,1.90093,1465299999.0
2006-11-06 04:30:00,1.90092,1.90112,1.90067,1.90083,1342099988.0
2006-11-06 05:00:00,1.90082,1.90095,1.90045,1.90083,1330000001.0
2006-11-06 05:30:00,1.90081,1.90094,1.90052,1.90052,1542799996.0
2006-11-06 06:00:00,1.90058,1.90094,1.90045,1.90072,1762100003.0
2006-11-06 06:30:00,1.9007,1.90091,1.90025,1.90046,1218799998.0
2006-11-06 07:00:00,1.90061,1.90062,1.89967,1.89998,1766399996.0
2006-11-06 07:30:00,1.89996,1.89996,1.89949,1.89985,1430100000.0
2006-11-06 08:00:00,1.89977,1.9001,1.89972,1.89994,1781500002.0
2006-11-06 08:30:00,1.9,1.90058,1.89979,1.89992,1851000008.0
2006-11-06 09:00:00,1.89994,1.90109,1.89991,1.90042,1804800003.0
2006-11-06 09:30:00,1.90035,1.90047,1.89932,1.89945,1683619997.0
2006-11-06 10:00:00,1.89939,1.89948,1.89753,1.89839,1817399989.0
2006-11-06 10:30:00,1.89836,1.89872,1.89703,1.89732,2043349993.0
2006-11-06 11:00:00,1.89721,1.89735,1.8969,1.89705,2116549999.0
2006-11-06 11:30:00,1.89648,1.89675,1.89488,1.89672,2417420000.0
2006-11-06 12:00:00,1.89672,1.89804,1.8965,1.89748,1907799996.0
2006-11-06 12:30:00,1.8975,1.89772,1.89604,1.89629,1908900000.0
2006-11-06 13:00:00,1.89639,1.89657,1.89542,1.89561,2004349998.0
2006-11-06 13:30:00,1.89557,1.89617,1.89529,1.89614,1942300002.0
2006-11-06 14:00:00,1.89623,1.89683,1.89603,1.89605,1770769995.0
2006-11-06 14:30:00,1.89614,1.89629,1.89577,1.8962,1851999996.0
2006-11-06 15:00:00,1.89622,1.89751,1.89561,1.89715,1978100001.0
2006-11-06 15:30:00,1.89705,1.89737,1.89563,1.89604,2117799997.0
2006-11-06 16:00:00,1.89605,1.89715,1.89597,1.89671,1887149989.0
2006-11-06 16:30:00,1.89665,1.89712,1.89587,1.89672,1964050005.0
2006-11-06 17:00:00,1.89668,1.89696,1.89593,1.89625,1654499997.0
2006-11-06 17:30:00,1.89611,1.89667,1.89551,1.8961,1831499995.0
2006-11-06 18:00:00,1.89618,1.89695,1.89612,1.89632,23075849971.0
2006-11-06 18:30:00,1.89626,1.8972,1.89619,1.89646,10784949978.0
2006-11-06 19:00:00,1.89648,1.89708,1.89634,1.89691,9078293979.0
2006-11-06 19:30:00,1.89688,1.89734,1.89642,1.89703,7800946978.0
2006-11-06 20:00:00,1.89701,1.89713,1.89647,1.89689,6135099998.0
2006-11-06 20:30:00,1.89687,1.89706,1.89657,1.89699,9390469996.0
2006-11-06 21:00:00,1.89695,1.89733,1.89629,1.89702,5312300004.0
2006-11-06 21:30:00,1.89702,1.89711,1.8962,1.89658,4245700001.0
2006-11-06 22:00:00,1.89661,1.89723,1.89655,1.89685,3464420008.0
2006-11-06 22:30:00,1.89688,1.897,1.89646,1.89688,2327200000.0
2006-11-06 23:00:00,1.89686,1.89733,1.8967,1.89692,1713499996.0
2006-11-06 23:30:00,1.8969,1.8976,1.89683,1.89748,1501899999.0
2006-11-07 00:00:00,1.89729,1.89806,1.89672,1.89781,1477350001.0
2006-11-07 00:30:00,1.89779,1.89948,1.89766,1.899,1662900000.0
2006-11-07 01:00:00,1.89898,1.89904,1.89764,1.89797,1751949999.0
2006-11-07 01:30:00,1.89817,1.89818,1.89758,1.89797,1501900003.0
2006-11-07 02:00:00,1.89805,1.89877,1.89801,1.89868,1577099999.0
2006-11-07 02:30:00,1.8987,1.89914,1.89867,1.89869,1377199999.0
2006-11-07 03:00:00,1.89882,1.90144,1.89846,1.90127,1520549994.0
2006-11-07 03:30:00,1.90106,1.90122,1.90065,1.90115,1558899992.0
2006-11-07 04:00:00,1.90108,1.90165,1.9003,1.90048,1795400001.0
2006-11-07 04:30:00,1.90041,1.9012,1.90041,1.90087,1600450000.0
2006-11-07 05:00:00,1.90099,1.90141,1.90078,1.90088,1271799994.0
2006-11-07 05:30:00,1.9009,1.90117,1.90046,1.90073,1653299997.0
2006-11-07 06:00:00,1.90079,1.90248,1.90041,1.90212,1674649989.0
2006-11-07 06:30:00,1.90198,1.90539,1.90191,1.90503,1738799998.0
2006-11-07 07:00:00,1.90496,1.90558,1.90466,1.90518,1726900001.0
2006-11-07 07:30:00,1.90519,1.90523,1.90454,1.90483,1464400009.0
2006-11-07 08:00:00,1.90481,1.90514,1.90386,1.9039,1751900001.0
2006-11-07 08:30:00,1.90392,1.90424,1.90303,1.90358,1739400002.0
2006-11-07 09:00:00,1.90359,1.90472,1.90332,1.90467,2021450001.0
2006-11-07 09:30:00,1.90455,1.90462,1.90322,1.90377,1732999999.0
2006-11-07 10:00:00,1.90375,1.90428,1.90342,1.90362,1644800002.0
2006-11-07 10:30:00,1.90354,1.90425,1.90347,1.90375,1825800000.0
2006-11-07 11:00:00,1.90367,1.90448,1.90292,1.90445,1993650004.0
2006-11-07 11:30:00,1.90452,1.90606,1.90452,1.9055,2142340001.0
2006-11-07 12:00:00,1.90557,1.90566,1.90358,1.9042,1951049996.0
2006-11-07 12:30:00,1.90416,1.90428,1.90351,1.90374,1994646985.0
2006-11-07 13:00:00,1.90373,1.90431,1.90337,1.9042,1974849998.0
2006-11-07 13:30:00,1.90419,1.90442,1.90387,1.90405,2318799993.0
2006-11-07 14:00:00,1.90412,1.90453,1.9039,1.90407,1962199995.0
2006-11-07 14:30:00,1.90413,1.90461,1.90368,1.9045,1820749990.0
2006-11-07 15:00:00,1.9045,1.90593,1.90419,1.90584,1915299995.0
2006-11-07 15:30:00,1.90568,1.90725,1.90557,1.90685,1876500003.0
2006-11-07 16:00:00,1.90693,1.90906,1.90681,1.90905,1939600004.0
2006-11-07 16:30:00,1.90888,1.91121,1.90888,1.91047,1874299994.0
2006-11-07 17:00:00,1.91047,1.912,1.91038,1.91127,1995820000.0
2006-11-07 17:30:00,1.91117,1.91163,1.90843,1.9087,1673249999.0
2006-11-07 18:00:00,1.90873,1.90937,1.90765,1.90868,22110427000.0
2006-11-07 18:30:00,1.9088,1.9102,1.9087,1.90953,11094169996.0
2006-11-07 19:00:00,1.90957,1.90966,1.90849,1.90861,9027469986.0
2006-11-07 19:30:00,1.90851,1.90893,1.90826,1.90876,7766450005.0
2006-11-07 20:00:00,1.9087,1.90924,1.90832,1.90832,6741896988.0
2006-11-07 20:30:00,1.9083,1.90953,1.90825,1.90917,9362669992.0
2006-11-07 21:00:00,1.90919,1.90932,1.9073,1.9073,5014499997.0
2006-11-07 21:30:00,1.90689,1.90737,1.90492,1.90503,3966969996.0
2006-11-07 22:00:00,1.9052,1.90575,1.90437,1.90543,3481200009.0
2006-11-07 22:30:00,1.90545,1.90602,1.90525,1.90545,2282399994.0
2006-11-07 23:00:00,1.9054,1.90578,1.90505,1.90563,1573399998.0
2006-11-07 23:30:00,1.90559,1.9059,1.90527,1.90586,1441850005.0
2006-11-08 00:00:00,1.90572,1.90688,1.90551,1.9063,1229899992.0
2006-11-08 00:30:00,1.90635,1.90731,1.90592,1.90679,1410199997.0
2006-11-08 01:00:00,1.90685,1.907,1.90492,1.90515,1484099996.0
2006-11-08 01:30:00,1.90532,1.90547,1.90443,1.90528,1528000005.0
2006-11-08 02:00:00,1.90535,1.90666,1.90527,1.90577,1706499997.0
2006-11-08 02:30:00,1.90574,1.90588,1.90535,1.90548,1591900002.0
2006-11-08 03:00:00,1.90554,1.90632,1.90551,1.9062,1430200008.0
2006-11-08 03:30:00,1.90625,1.90625,1.90559,1.90578,1426816993.0
2006-11-08 04:00:00,1.90575,1.90578,1.90519,1.90568,1487299997.0
2006-11-08 04:30:00,1.90574,1.90623,1.90513,1.90526,1380800001.0
2006-11-08 05:00:00,1.90533,1.90574,1.90527,1.90568,1364400005.0
2006-11-08 05:30:00,1.90565,1.90596,1.90529,1.90595,1392499995.0
2006-11-08 06:00:00,1.90597,1.90609,1.90559,1.90598,1626700002.0
2006-11-08 06:30:00,1.90585,1.90644,1.90569,1.9062,1528999995.0
2006-11-08 07:00:00,1.90635,1.90694,1.906,1.90615,1484450001.0
2006-11-08 07:30:00,1.90621,1.90627,1.90563,1.90608,1357599991.0
2006-11-08 08:00:00,1.90611,1.90638,1.90579,1.9061,1974000000.0
2006-11-08 08:30:00,1.90609,1.90638,1.90563,1.9062,1747600000.0
2006-11-08 09:00:00,1.90615,1.90615,1.90346,1.90451,1862000000.0
2006-11-08 09:30:00,1.90447,1.90654,1.90381,1.90605,2164299996.0
2006-11-08 10:00:00,1.90597,1.9062,1.90516,1.90579,1716800007.0
2006-11-08 10:30:00,1.90588,1.90819,1.90559,1.90815,2083199997.0
2006-11-08 11:00:00,1.90817,1.90912,1.90787,1.90877,2327399992.0
2006-11-08 11:30:00,1.90877,1.90955,1.90674,1.90682,2075849994.0
2006-11-08 12:00:00,1.90683,1.90789,1.90642,1.90776,2019500003.0
2006-11-08 12:30:00,1.90777,1.90797,1.90702,1.90731,1901349998.0
2006-11-08 13:00:00,1.90735,1.90769,1.90712,1.9072,2004299987.0
2006-11-08 13:30:00,1.90717,1.90773,1.90689,1.90758,1865949990.0
2006-11-08 14:00:00,1.90762,1.90886,1.90699,1.90711,1904999991.0
2006-11-08 14:30:00,1.90719,1.90725,1.90497,1.90516,1915899992.0
2006-11-08 15:00:00,1.90522,1.90542,1.90376,1.90429,2043200001.0
2006-11-08 15:30:00,1.90418,1.90501,1.90348,1.90451,1930849994.0
2006-11-08 16:00:00,1.9045,1.90451,1.9018,1.90295,1926799999.0
2006-11-08 16:30:00,1.90278,1.9028,1.90062,1.90168,1970370000.0
2006-11-08 17:00:00,1.90169,1.90342,1.90155,1.90322,2144470006.0
2006-11-08 17:30:00,1.90313,1.90345,1.9022,1.90285,1738999997.0
2006-11-08 18:00:00,1.90313,1.90588,1.90281,1.90505,22661269996.0
2006-11-08 18:30:00,1.90507,1.90567,1.90499,1.90545,10913499988.0
2006-11-08 19:00:00,1.90536,1.9066,1.90471,1.90641,9215996987.0
2006-11-08 19:30:00,1.90638,1.90681,1.90508,1.90539,8257399992.0
2006-11-08 20:00:00,1.90532,1.90644,1.90532,1.90609,6183799987.0
2006-11-08 20:30:00,1.90609,1.90653,1.90567,1.90599,9504749995.0
2006-11-08 21:00:00,1.90597,1.90628,1.90467,1.90488,5075349992.0
2006-11-08 21:30:00,1.90485,1.90593,1.90468,1.90562,4082600001.0
2006-11-08 22:00:00,1.90568,1.90575,1.90527,1.90547,3626350001.0
2006-11-08 22:30:00,1.90546,1.90576,1.90495,1.90498,2163199990.0
2006-11-08 23:00:00,1.90496,1.90512,1.90405,1.90482,1645100001.0
2006-11-08 23:30:00,1.90485,1.90541,1.9047,1.90536,1448599999.0
2006-11-09 00:00:00,1.9051,1.90554,1.9048,1.90505,1412100004.0
2006-11-09 00:30:00,1.90505,1.9053,1.9041,1.90436,1400999998.0
2006-11-09 01:00:00,1.90436,1.90503,1.90425,1.90444,1546499998.0
2006-11-09 01:30:00,1.90443,1.90488,1.90335,1.90457,1499599992.0
2006-11-09 02:00:00,1.90458,1.90489,1.90429,1.90481,1560099998.0
2006-11-09 02:30:00,1.90455,1.90455,1.90274,1.90274,1554499995.0
2006-11-09 03:00:00,1.90279,1.90402,1.90279,1.90378,1498299995.0
2006-11-09 03:30:00,1.90389,1.90468,1.90337,1.90366,1785899997.0
2006-11-09 04:00:00,1.90358,1.90437,1.90339,1.90418,1760050000.0
2006-11-09 04:30:00,1.90408,1.90427,1.90369,1.90412,1377600002.0
2006-11-09 05:00:00,1.90402,1.90402,1.90315,1.90362,1549470004.0
2006-11-09 05:30:00,1.90359,1.90416,1.90339,1.9036,1440099995.0
2006-11-09 06:00:00,1.90365,1.90436,1.90338,1.90429,1656399997.0
2006-11-09 06:30:00,1.90422,1.90481,1.90388,1.90462,1365099993.0
2006-11-09 07:00:00,1.9048,1.90507,1.90381,1.90402,1674899998.0
2006-11-09 07:30:00,1.90409,1.90446,1.904,1.90407,1530900004.0
2006-11-09 08:00:00,1.9041,1.90443,1.90389,1.90432,1862900000.0
2006-11-09 08:30:00,1.90427,1.90485,1.90392,1.90438,1679800001.0
2006-11-09 09:00:00,1.90441,1.90549,1.9042,1.9054,1636450005.0
2006-11-09 09:30:00,1.90535,1.90679,1.90507,1.90677,1847800002.0
2006-11-09 10:00:00,1.90693,1.90738,1.90632,1.90656,1747500005.0
2006-11-09 10:30:00,1.90659,1.90756,1.90659,1.90733,1967800002.0
2006-11-09 11:00:00,1.90723,1.90753,1.90651,1.90675,1801850010.0
2006-11-09 11:30:00,1.90663,1.9072,1.90602,1.90625,1940199994.0
2006-11-09 12:00:00,1.90621,1.90629,1.90548,1.90598,1676199995.0
2006-11-09 12:30:00,1.90599,1.9072,1.90588,1.90689,1809999990.0
2006-11-09 13:00:00,1.90693,1.90712,1.90613,1.90649,1766700002.0
2006-11-09 13:30:00,1.90643,1.90736,1.90614,1.9068,1934799992.0
2006-11-09 14:00:00,1.90675,1.90675,1.90165,1.90324,1547699999.0
2006-11-09 14:30:00,1.90331,1.90486,1.90301,1.90416,2000500001.0
2006-11-09 15:00:00,1.9041,1.90431,1.90131,1.90253,1844799993.0
2006-11-09 15:30:00,1.90185,1.90259,1.89748,1.89864,1898499998.0
2006-11-09 16:00:00,1.89856,1.89958,1.89799,1.89912,1814299993.0
2006-11-09 16:30:00,1.89892,1.89994,1.89847,1.89994,2367699995.0
2006-11-09 17:00:00,1.89978,1.90317,1.89967,1.90224,1962599992.0
2006-11-09 17:30:00,1.90217,1.9024,1.89856,1.89861,2195399997.0
2006-11-09 18:00:00,1.89884,1.90493,1.89884,1.90396,22813896968.0
2006-11-09 18:30:00,1.90398,1.90819,1.90384,1.90653,10488239978.0
2006-11-09 19:00:00,1.90644,1.90703,1.90573,1.90658,9409969976.0
2006-11-09 19:30:00,1.90663,1.90773,1.90657,1.90704,7812449991.0
2006-11-09 20:00:00,1.907,1.90748,1.90632,1.90632,6651269998.0
2006-11-09 20:30:00,1.90622,1.90665,1.90595,1.90626,9572499985.0
2006-11-09 21:00:00,1.90625,1.90664,1.9062,1.90635,4844470006.0
2006-11-09 21:30:00,1.90635,1.90646,1.90509,1.90526,4296349984.0
2006-11-09 22:00:00,1.90535,1.90576,1.90477,1.90495,3587069997.0
2006-11-09 22:30:00,1.90497,1.90534,1.90452,1.90463,2274546997.0
2006-11-09 23:00:00,1.9046,1.9051,1.90445,1.9048,1474599997.0
2006-11-09 23:30:00,1.90485,1.90532,1.90462,1.90504,1226699995.0
2006-11-10 00:00:00,1.9049,1.90611,1.90486,1.90611,1610200001.0
2006-11-10 00:30:00,1.9061,1.90741,1.90609,1.9069,1525800000.0
2006-11-10 01:00:00,1.90666,1.90731,1.90623,1.90679,1280900001.0
2006-11-10 01:30:00,1.90683,1.90687,1.90597,1.90642,1418220006.0
2006-11-10 02:00:00,1.90646,1.90655,1.90608,1.90628,1367400003.0
2006-11-10 02:30:00,1.9062,1.90658,1.906,1.90645,1398499997.0
2006-11-10 03:00:00,1.90652,1.90714,1.9065,1.9069,1240699997.0
2006-11-10 03:30:00,1.9069,1.90814,1.90675,1.90814,1527999992.0
2006-11-10 04:00:00,1.90808,1.91057,1.90808,1.90981,1711150001.0
2006-11-10 04:30:00,1.90975,1.91065,1.90955,1.91029,1628600012.0
2006-11-10 05:00:00,1.91029,1.91075,1.90952,1.91025,1500800000.0
2006-11-10 05:30:00,1.91022,1.91057,1.90946,1.9096,1250100000.0
2006-11-10 06:00:00,1.90965,1.90965,1.90893,1.90947,1694300003.0
2006-11-10 06:30:00,1.90939,1.90989,1.90901,1.90929,1320000001.0
2006-11-10 07:00:00,1.90935,1.90983,1.90822,1.90933,1876649991.0
2006-11-10 07:30:00,1.90939,1.90939,1.90813,1.90926,1729700009.0
2006-11-10 08:00:00,1.9092,1.90935,1.90757,1.90768,1700799996.0
2006-11-10 08:30:00,1.90773,1.90885,1.90773,1.90865,1839899999.0
2006-11-10 09:00:00,1.90862,1.91048,1.90806,1.91034,1806849992.0
2006-11-10 09:30:00,1.91013,1.91061,1.907,1.90813,2037270013.0
2006-11-10 10:00:00,1.90793,1.91158,1.90781,1.91158,1884250005.0
2006-11-10 10:30:00,1.91145,1.91544,1.91102,1.91478,2158899991.0
2006-11-10 11:00:00,1.9147,1.91701,1.91419,1.91422,1957699999.0
2006-11-10 11:30:00,1.91409,1.91542,1.91285,1.91542,2279000006.0
2006-11-10 12:00:00,1.91548,1.91579,1.91482,1.91521,1821399989.0
2006-11-10 12:30:00,1.91525,1.91772,1.91524,1.91723,1882649997.0
2006-11-10 13:00:00,1.91731,1.91731,1.91561,1.91598,1825699994.0
2006-11-10 13:30:00,1.91599,1.91614,1.91483,1.91526,2235599999.0
2006-11-10 14:00:00,1.91529,1.91576,1.91399,1.91423,1883749998.0
2006-11-10 14:30:00,1.91433,1.91557,1.91408,1.91418,2042050011.0
2006-11-10 15:00:00,1.91418,1.91434,1.91302,1.91434,2117099992.0
2006-11-10 15:30:00,1.91433,1.91549,1.91433,1.9144,1810150005.0
2006-11-10 16:00:00,1.91425,1.91501,1.91356,1.91478,1967800003.0
2006-11-10 16:30:00,1.91467,1.91538,1.91415,1.91498,2061750002.0
2006-11-10 17:00:00,1.91485,1.91485,1.9126,1.91381,1978799995.0
2006-11-10 17:30:00,1.91375,1.91472,1.91171,1.91174,1748699996.0
2006-11-10 18:00:00,1.91189,1.91327,1.91175,1.91315,22771696989.0
2006-11-10 18:30:00,1.91315,1.91326,1.91172,1.91184,10481749977.0
2006-11-10 19:00:00,1.91178,1.91283,1.9116,1.9127,9021163968.0
2006-11-10 19:30:00,1.91273,1.91372,1.91212,1.91263,7837646984.0
2006-11-10 20:00:00,1.91259,1.91307,1.9122,1.913,6657966996.0
2006-11-10 20:30:00,1.91299,1.91299,1.9121,1.91269,9164690009.0
2006-11-10 21:00:00,1.91267,1.91299,1.91197,1.912,5087449998.0
2006-11-10 21:30:00,1.91183,1.91239,1.91094,1.91097,3877449994.0
2006-11-10 22:00:00,1.91106,1.91165,1.91047,1.91073,3250200003.0
2006-11-10 22:30:00,1.91075,1.91108,1.91049,1.91063,2407949998.0
2006-11-10 23:00:00,1.91066,1.91146,1.91058,1.91084,1594999988.0
2006-11-10 23:30:00,1.91077,1.91093,1.90996,1.91033,1313299998.0
2006-11-13 00:00:00,1.912,1.912,1.9112,1.9113,627999976.0
2006-11-13 00:30:00,1.9115,1.9118,1.9113,1.9113,1020499961.0
2006-11-13 01:00:00,1.9114,1.913,1.9111,1.9128,2119499919.0
2006-11-13 01:30:00,1.913,1.9143,1.9128,1.9137,1883999928.0
2006-11-13 02:00:00,1.91146,1.91295,1.91116,1.91287,1503099998.0
2006-11-13 02:30:00,1.91284,1.91411,1.91276,1.91364,1863646990.0
2006-11-13 03:00:00,1.91361,1.915,1.91305,1.91475,1531289996.0
2006-11-13 03:30:00,1.91469,1.91508,1.91409,1.91441,1758099993.0
2006-11-13 04:00:00,1.91443,1.91451,1.91308,1.91333,1942099997.0
2006-11-13 04:30:00,1.9133,1.91374,1.91304,1.91368,1347699998.0
2006-11-13 05:00:00,1.91365,1.91374,1.91334,1.9137,1319799997.0
2006-11-13 05:30:00,1.9137,1.91416,1.91355,1.91408,1343150003.0
2006-11-13 06:00:00,1.91412,1.91417,1.91363,1.91407,1655770004.0
2006-11-13 06:30:00,1.914,1.91421,1.91369,1.91369,1164199996.0
2006-11-13 07:00:00,1.91387,1.91417,1.91362,1.91405,1453399999.0
2006-11-13 07:30:00,1.91401,1.91401,1.91353,1.91387,1445300001.0
2006-11-13 08:00:00,1.91373,1.91382,1.9126,1.91308,1740499998.0
2006-11-13 08:30:00,1.9131,1.9135,1.91257,1.91287,1649099993.0
2006-11-13 09:00:00,1.91288,1.91353,1.91255,1.91337,1636450005.0
2006-11-13 09:30:00,1.91323,1.91335,1.91147,1.912,1706499998.0
2006-11-13 10:00:00,1.91204,1.91221,1.9106,1.91212,1664200001.0
2006-11-13 10:30:00,1.91214,1.9125,1.91125,1.91142,1826500009.0
2006-11-13 11:00:00,1.91143,1.91146,1.91039,1.91053,1837446992.0
2006-11-13 11:30:00,1.91036,1.91071,1.90657,1.90686,1987499995.0
2006-11-13 12:00:00,1.90678,1.908,1.90624,1.90745,2041899995.0
2006-11-13 12:30:00,1.90754,1.90761,1.9065,1.90701,2107899996.0
2006-11-13 13:00:00,1.90697,1.9071,1.90524,1.90576,1862199994.0
2006-11-13 13:30:00,1.90578,1.90585,1.90441,1.90545,2172300006.0
2006-11-13 14:00:00,1.90552,1.90565,1.90364,1.90407,1725369997.0
2006-11-13 14:30:00,1.90418,1.90531,1.90413,1.90494,1982999993.0
2006-11-13 15:00:00,1.90494,1.90525,1.90387,1.90449,2076249993.0
2006-11-13 15:30:00,1.90439,1.90446,1.90329,1.90429,1967000002.0
2006-11-13 16:00:00,1.90433,1.9044,1.90142,1.90246,1874699991.0
2006-11-13 16:30:00,1.90231,1.90251,1.90122,1.90205,2042846987.0
2006-11-13 17:00:00,1.90192,1.90213,1.89967,1.89987,1918500001.0
2006-11-13 17:30:00,1.89983,1.90308,1.89971,1.90306,1959899990.0
2006-11-13 18:00:00,1.90302,1.90309,1.90114,1.90174,22832470002.0
2006-11-13 18:30:00,1.90181,1.90247,1.90118,1.90202,11059146969.0
2006-11-13 19:00:00,1.90208,1.90228,1.90147,1.90213,9380533972.0
2006-11-13 19:30:00,1.90202,1.90214,1.89991,1.90046,7539619987.0
2006-11-13 20:00:00,1.90042,1.90102,1.90015,1.9002,6314249992.0
2006-11-13 20:30:00,1.9002,1.90057,1.89988,1.90008,9861500001.0
2006-11-13 21:00:00,1.90007,1.90087,1.89978,1.90086,5355149987.0
2006-11-13 21:30:00,1.90085,1.90122,1.90036,1.90102,3974199994.0
2006-11-13 22:00:00,1.90109,1.90115,1.90046,1.90093,3628699993.0
2006-11-13 22:30:00,1.90099,1.90103,1.90062,1.90078,2215150001.0
2006-11-13 23:00:00,1.9007,1.90104,1.90052,1.90101,1438000001.0
2006-11-13 23:30:00,1.90101,1.90129,1.90064,1.901,1416500003.0
2006-11-14 00:00:00,1.90092,1.9015,1.90054,1.90117,1325299999.0
2006-11-14 00:30:00,1.90146,1.90178,1.90133,1.9016,1294299999.0
2006-11-14 01:00:00,1.90158,1.90212,1.9011,1.9017,1458550000.0
2006-11-14 01:30:00,1.9018,1.90481,1.90148,1.90468,1458199998.0
2006-11-14 02:00:00,1.90465,1.90469,1.90314,1.90363,2123699989.0
2006-11-14 02:30:00,1.90365,1.904,1.90239,1.90256,1679599993.0
2006-11-14 03:00:00,1.9025,1.90252,1.90153,1.9022,1662650003.0
2006-11-14 03:30:00,1.90235,1.90297,1.90153,1.9026,1458999999.0
2006-11-14 04:00:00,1.90253,1.90353,1.90234,1.90323,1604399999.0
2006-11-14 04:30:00,1.90316,1.90364,1.90287,1.9036,1198900000.0
2006-11-14 05:00:00,1.90361,1.90385,1.9034,1.90352,1105469996.0
2006-11-14 05:30:00,1.90359,1.90399,1.90329,1.90339,1428169997.0
2006-11-14 06:00:00,1.90345,1.90465,1.90336,1.90413,1987799994.0
2006-11-14 06:30:00,1.90404,1.90473,1.9037,1.90435,1675899997.0
2006-11-14 07:00:00,1.90447,1.90447,1.90367,1.90415,1571800000.0
2006-11-14 07:30:00,1.90415,1.90443,1.90382,1.90414,1333099995.0
2006-11-14 08:00:00,1.90412,1.90444,1.90379,1.90384,1871849991.0
2006-11-14 08:30:00,1.90387,1.90427,1.90342,1.90418,1588400003.0
2006-11-14 09:00:00,1.90413,1.90441,1.901,1.90117,1919349993.0
2006-11-14 09:30:00,1.90109,1.90314,1.90106,1.90312,2081049999.0
2006-11-14 10:00:00,1.90305,1.90342,1.90174,1.90208,1903746984.0
2006-11-14 10:30:00,1.9021,1.90462,1.90197,1.90332,1940999997.0
2006-11-14 11:00:00,1.90347,1.90447,1.90339,1.90368,1861800002.0
2006-11-14 11:30:00,1.90348,1.90348,1.89804,1.9,2220999998.0
2006-11-14 12:00:00,1.90002,1.90002,1.89766,1.89766,1955699991.0
2006-11-14 12:30:00,1.8977,1.89847,1.89645,1.89669,1973599996.0
2006-11-14 13:00:00,1.89661,1.89688,1.89574,1.89617,2042049992.0
2006-11-14 13:30:00,1.89621,1.8976,1.89621,1.89744,1844249997.0
2006-11-14 14:00:00,1.89747,1.89811,1.89678,1.89688,1873200010.0
2006-11-14 14:30:00,1.89688,1.89767,1.89661,1.89763,2035899999.0
2006-11-14 15:00:00,1.89767,1.89844,1.89644,1.89712,2135399999.0
2006-11-14 15:30:00,1.89749,1.90285,1.89749,1.90223,2105299999.0
2006-11-14 16:00:00,1.90244,1.90354,1.90092,1.90103,1871150011.0
2006-11-14 16:30:00,1.90074,1.90074,1.89867,1.89883,1967649998.0
2006-11-14 17:00:00,1.89865,1.8993,1.89312,1.89503,2000750000.0
2006-11-14 17:30:00,1.89502,1.89508,1.8925,1.89405,1932399998.0
2006-11-14 18:00:00,1.89402,1.89513,1.89302,1.89505,23116589987.0
2006-11-14 18:30:00,1.89503,1.89556,1.89405,1.89433,10922186974.0
2006-11-14 19:00:00,1.89435,1.8967,1.89432,1.8954,9576170029.0
2006-11-14 19:30:00,1.89542,1.89614,1.89538,1.89578,7807199985.0
2006-11-14 20:00:00,1.89572,1.89605,1.89539,1.89587,6963700006.0
2006-11-14 20:30:00,1.89595,1.89644,1.89577,1.89644,9300649971.0
2006-11-14 21:00:00,1.8966,1.89759,1.89652,1.89755,5171649994.0
2006-11-14 21:30:00,1.89762,1.89762,1.89667,1.89677,4179599992.0
2006-11-14 22:00:00,1.89682,1.89756,1.89663,1.89705,3426599999.0
2006-11-14 22:30:00,1.89711,1.89723,1.89618,1.89635,2145196984.0
2006-11-14 23:00:00,1.89632,1.89651,1.89533,1.89544,1713999999.0
2006-11-14 23:30:00,1.89543,1.89595,1.89496,1.89532,1375999994.0
2006-11-15 00:00:00,1.89527,1.8958,1.89492,1.8958,1545900000.0
2006-11-15 00:30:00,1.89578,1.8962,1.89515,1.8954,1595799998.0
2006-11-15 01:00:00,1.89536,1.89635,1.89525,1.8959,1630300006.0
2006-11-15 01:30:00,1.89591,1.89595,1.89514,1.8957,1578396993.0
2006-11-15 02:00:00,1.8958,1.89581,1.89502,1.8954,1632800001.0
2006-11-15 02:30:00,1.89536,1.89606,1.89502,1.89559,1393100002.0
2006-11-15 03:00:00,1.89569,1.89678,1.89569,1.89616,1423700005.0
2006-11-15 03:30:00,1.89623,1.89626,1.89542,1.89585,1341100001.0
2006-11-15 04:00:00,1.89591,1.89619,1.8958,1.89607,1582970002.0
2006-11-15 04:30:00,1.89607,1.8962,1.89525,1.89545,1813100000.0
2006-11-15 05:00:00,1.89547,1.89569,1.89515,1.89515,1408399998.0
2006-11-15 05:30:00,1.8951,1.89552,1.89489,1.89542,1410250001.0
2006-11-15 06:00:00,1.89549,1.89574,1.89478,1.89517,1744399996.0
2006-11-15 06:30:00,1.89508,1.8955,1.89492,1.89532,1383899997.0
2006-11-15 07:00:00,1.89534,1.89574,1.89509,1.8954,2080550001.0
2006-11-15 07:30:00,1.89542,1.89548,1.89467,1.89471,1267899992.0
2006-11-15 08:00:00,1.89464,1.89498,1.89195,1.89276,1862300002.0
2006-11-15 08:30:00,1.89272,1.89368,1.8927,1.89328,1612600006.0
2006-11-15 09:00:00,1.8933,1.89604,1.89322,1.89589,1928700006.0
2006-11-15 09:30:00,1.89582,1.89637,1.89382,1.89455,1921019994.0
2006-11-15 10:00:00,1.89453,1.89624,1.89453,1.89565,1864300002.0
2006-11-15 10:30:00,1.89567,1.89645,1.89517,1.89634,2036399999.0
2006-11-15 11:00:00,1.8963,1.89642,1.89415,1.89451,2095000008.0
2006-11-15 11:30:00,1.89455,1.89461,1.88991,1.89162,2184099993.0
2006-11-15 12:00:00,1.8916,1.89185,1.88804,1.88875,1774950004.0
2006-11-15 12:30:00,1.88873,1.88903,1.88492,1.88495,1938999996.0
2006-11-15 13:00:00,1.88505,1.88689,1.8847,1.88587,1924300001.0
2006-11-15 13:30:00,1.88579,1.88657,1.88568,1.88613,1884199996.0
2006-11-15 14:00:00,1.88622,1.88641,1.88514,1.88551,1832000001.0
2006-11-15 14:30:00,1.88555,1.88683,1.88538,1.88575,1918399997.0
2006-11-15 15:00:00,1.88572,1.88607,1.88447,1.88584,1852346999.0
2006-11-15 15:30:00,1.88584,1.88605,1.88371,1.8856,2064599989.0
2006-11-15 16:00:00,1.88574,1.88595,1.88468,1.88522,2118199997.0
2006-11-15 16:30:00,1.88527,1.88556,1.8843,1.88508,2036300000.0
2006-11-15 17:00:00,1.88502,1.88754,1.88478,1.88737,1932699994.0
2006-11-15 17:30:00,1.88724,1.88741,1.88587,1.88731,2010499998.0
2006-11-15 18:00:00,1.88727,1.88772,1.8866,1.88755,22518889980.0
2006-11-15 18:30:00,1.88763,1.88859,1.88727,1.88799,10845699995.0
2006-11-15 19:00:00,1.88798,1.88834,1.88772,1.88825,9471990008.0
2006-11-15 19:30:00,1.88824,1.8894,1.88821,1.88923,7756659989.0
2006-11-15 20:00:00,1.88921,1.88933,1.88822,1.88822,6301249993.0
2006-11-15 20:30:00,1.88823,1.88859,1.88789,1.888,9236720002.0
2006-11-15 21:00:00,1.88787,1.89061,1.88605,1.88835,4796350004.0
2006-11-15 21:30:00,1.88838,1.8898,1.88795,1.88878,3878699988.0
2006-11-15 22:00:00,1.8889,1.8892,1.88847,1.88903,3747700007.0
2006-11-15 22:30:00,1.88906,1.8891,1.88857,1.889,2479599999.0
2006-11-15 23:00:00,1.88871,1.88915,1.88851,1.88903,1591469997.0
2006-11-15 23:30:00,1.889,1.88905,1.88857,1.88883,1163600003.0
2006-11-16 00:00:00,1.88853,1.8895,1.88829,1.88943,1357949999.0
2006-11-16 00:30:00,1.88945,1.88985,1.8894,1.88973,1323300004.0
2006-11-16 01:00:00,1.88943,1.88949,1.88881,1.8889,1336799996.0
2006-11-16 01:30:00,1.88892,1.88912,1.88841,1.88882,1529699990.0
2006-11-16 02:00:00,1.88881,1.8891,1.88833,1.88854,1465969991.0
2006-11-16 02:30:00,1.8885,1.88887,1.88825,1.88845,1786499996.0
2006-11-16 03:00:00,1.88847,1.88971,1.88826,1.8897,1611999997.0
2006-11-16 03:30:00,1.8896,1.89001,1.88903,1.89001,1687600002.0
2006-11-16 04:00:00,1.88987,1.89022,1.88952,1.88993,1701899995.0
2006-11-16 04:30:00,1.89,1.89025,1.88962,1.89009,1294900003.0
2006-11-16 05:00:00,1.89013,1.89017,1.88964,1.88972,1383100000.0
2006-11-16 05:30:00,1.88974,1.88981,1.88883,1.88941,1377547002.0
2006-11-16 06:00:00,1.88946,1.8897,1.88932,1.88945,1316599998.0
2006-11-16 06:30:00,1.88939,1.88951,1.88886,1.8891,1431599996.0
2006-11-16 07:00:00,1.88921,1.88928,1.88826,1.88865,1504699996.0
2006-11-16 07:30:00,1.88865,1.88865,1.88807,1.88822,1378296989.0
2006-11-16 08:00:00,1.8882,1.88851,1.88704,1.88704,1991799997.0
2006-11-16 08:30:00,1.88698,1.8887,1.88672,1.88854,1698599997.0
2006-11-16 09:00:00,1.88855,1.88926,1.88791,1.88819,1808600003.0
2006-11-16 09:30:00,1.8881,1.88869,1.88697,1.88721,1871400002.0
2006-11-16 10:00:00,1.88713,1.88719,1.8859,1.88615,1969800001.0
2006-11-16 10:30:00,1.88615,1.88633,1.88518,1.88573,1817700006.0
2006-11-16 11:00:00,1.88563,1.88652,1.88525,1.88544,2174869989.0
2006-11-16 11:30:00,1.88573,1.89018,1.88573,1.88848,1929700004.0
2006-11-16 12:00:00,1.88842,1.88842,1.88721,1.88793,1792300002.0
2006-11-16 12:30:00,1.8879,1.88833,1.88725,1.88754,1666549996.0
2006-11-16 13:00:00,1.88767,1.88811,1.88735,1.88808,1915099990.0
2006-11-16 13:30:00,1.88806,1.88888,1.88795,1.88838,1855200002.0
2006-11-16 14:00:00,1.88839,1.88862,1.88771,1.88832,1739200001.0
2006-11-16 14:30:00,1.88852,1.88867,1.88808,1.8884,1893069996.0
2006-11-16 15:00:00,1.88839,1.88907,1.88802,1.88849,1896549996.0
2006-11-16 15:30:00,1.88955,1.89286,1.88934,1.89,1925499992.0
2006-11-16 16:00:00,1.88998,1.89063,1.88792,1.88952,1989099994.0
2006-11-16 16:30:00,1.88933,1.89021,1.88887,1.88986,1758399996.0
2006-11-16 17:00:00,1.8897,1.89004,1.88811,1.88988,1926870005.0
2006-11-16 17:30:00,1.88998,1.88998,1.88854,1.88879,1706800004.0
2006-11-16 18:00:00,1.8889,1.8901,1.88848,1.88995,22543069978.0
2006-11-16 18:30:00,1.88998,1.89022,1.88887,1.88955,10992570002.0
2006-11-16 19:00:00,1.88998,1.89146,1.88754,1.88931,9667169971.0
2006-11-16 19:30:00,1.88925,1.88944,1.88744,1.88772,7810000001.0
2006-11-16 20:00:00,1.88763,1.8881,1.88703,1.88779,6301349983.0
2006-11-16 20:30:00,1.8878,1.88805,1.88725,1.88725,9618649995.0
2006-11-16 21:00:00,1.88727,1.88819,1.8872,1.88799,5177099980.0
2006-11-16 21:30:00,1.88788,1.88806,1.88748,1.88786,4228749982.0
2006-11-16 22:00:00,1.88796,1.88857,1.88777,1.88835,3754196993.0
2006-11-16 22:30:00,1.88839,1.88866,1.88829,1.88835,2179699998.0
2006-11-16 23:00:00,1.88834,1.88883,1.88823,1.88873,1556800005.0
2006-11-16 23:30:00,1.88871,1.88878,1.88749,1.88803,1383400003.0
2006-11-17 00:00:00,1.88774,1.8883,1.88725,1.88757,1540400000.0
2006-11-17 00:30:00,1.88757,1.88843,1.88743,1.8883,1216870002.0
2006-11-17 01:00:00,1.8884,1.88876,1.88755,1.88769,1527749999.0
2006-11-17 01:30:00,1.88773,1.88808,1.8873,1.88777,1790199998.0
2006-11-17 02:00:00,1.88802,1.88805,1.8872,1.8877,1421600002.0
2006-11-17 02:30:00,1.8876,1.88833,1.88734,1.8882,1547600001.0
2006-11-17 03:00:00,1.88832,1.88859,1.88791,1.8881,1332250000.0
2006-11-17 03:30:00,1.88812,1.88812,1.88681,1.88692,1393849997.0
2006-11-17 04:00:00,1.88682,1.88731,1.88673,1.88713,1717099991.0
2006-11-17 04:30:00,1.88712,1.8874,1.88676,1.88713,1253099998.0
2006-11-17 05:00:00,1.88714,1.88738,1.88691,1.887,1336999996.0
2006-11-17 05:30:00,1.887,1.88766,1.88693,1.88737,1653766995.0
2006-11-17 06:00:00,1.88747,1.88747,1.8861,1.88654,1605699994.0
2006-11-17 06:30:00,1.88635,1.88641,1.8858,1.88602,1510999996.0
2006-11-17 07:00:00,1.88637,1.88699,1.88618,1.88623,1643299998.0
2006-11-17 07:30:00,1.88623,1.8863,1.88519,1.88532,1786999996.0
2006-11-17 08:00:00,1.88533,1.88608,1.88508,1.88608,1926899987.0
2006-11-17 08:30:00,1.88615,1.88733,1.88615,1.88705,1947700004.0
2006-11-17 09:00:00,1.88713,1.88841,1.88713,1.8876,1713499996.0
2006-11-17 09:30:00,1.88753,1.88755,1.88524,1.88524,1625099998.0
2006-11-17 10:00:00,1.88475,1.88696,1.88352,1.88636,2038899998.0
2006-11-17 10:30:00,1.88638,1.88704,1.88595,1.88604,2071499997.0
2006-11-17 11:00:00,1.88604,1.8861,1.88442,1.8851,1854969998.0
2006-11-17 11:30:00,1.88513,1.88558,1.88453,1.88512,1969749997.0
2006-11-17 12:00:00,1.88514,1.88735,1.8851,1.88657,1812500005.0
2006-11-17 12:30:00,1.88661,1.88671,1.8852,1.88545,1856750000.0
2006-11-17 13:00:00,1.88557,1.88653,1.88436,1.88537,1978100001.0
2006-11-17 13:30:00,1.88535,1.88565,1.8846,1.88511,2049500003.0
2006-11-17 14:00:00,1.88519,1.88616,1.88457,1.88612,1465200000.0
2006-11-17 14:30:00,1.88619,1.88635,1.88542,1.88548,1499999995.0
2006-11-17 15:00:00,1.88549,1.88591,1.88473,1.88564,2070599997.0
2006-11-17 15:30:00,1.8861,1.88701,1.88543,1.8859,1963699991.0
2006-11-17 16:00:00,1.88599,1.88779,1.8859,1.88752,1854000000.0
2006-11-17 16:30:00,1.88745,1.89141,1.88736,1.89108,1879899993.0
2006-11-17 17:00:00,1.89113,1.89627,1.89106,1.89442,2006799992.0
2006-11-17 17:30:00,1.8944,1.89659,1.89418,1.89418,1498999998.0
2006-11-17 18:00:00,1.89432,1.89459,1.89363,1.89375,22920649973.0
2006-11-17 18:30:00,1.89375,1.89417,1.89274,1.89348,11430550003.0
2006-11-17 19:00:00,1.89347,1.8951,1.89347,1.8944,9058899985.0
2006-11-17 19:30:00,1.89443,1.89517,1.89442,1.89447,8283399977.0
2006-11-17 20:00:00,1.89443,1.89567,1.89443,1.8955,6630770011.0
2006-11-17 20:30:00,1.89547,1.8957,1.89389,1.89397,8893419981.0
2006-11-17 21:00:00,1.89392,1.89436,1.89351,1.89388,4859096996.0
2006-11-17 21:30:00,1.89387,1.89412,1.89337,1.89355,3939446987.0
2006-11-17 22:00:00,1.89367,1.89383,1.89286,1.89335,3108046993.0
2006-11-17 22:30:00,1.89332,1.89487,1.89317,1.89462,2316347013.0
2006-11-17 23:00:00,1.89453,1.89563,1.89418,1.89556,1621400005.0
2006-11-17 23:30:00,1.89551,1.8956,1.89403,1.89405,1197399999.0
2006-11-20 00:00:00,1.8944,1.8951,1.8942,1.8944,504000018.0
2006-11-20 00:30:00,1.8943,1.8944,1.8936,1.8939,392000014.0
2006-11-20 01:00:00,1.8938,1.8942,1.8935,1.8942,672000024.0
2006-11-20 01:30:00,1.8941,1.8944,1.8938,1.8941,476000017.0
2006-11-20 02:00:00,1.89411,1.89425,1.89357,1.89412,1709500004.0
2006-11-20 02:30:00,1.8941,1.89433,1.89388,1.89395,1421870003.0
2006-11-20 03:00:00,1.89384,1.89467,1.89343,1.8946,1379399997.0
2006-11-20 03:30:00,1.89456,1.89471,1.89349,1.89445,1646650008.0
2006-11-20 04:00:00,1.89442,1.89599,1.89438,1.89563,1589200009.0
2006-11-20 04:30:00,1.89562,1.89563,1.89491,1.8951,1486546997.0
2006-11-20 05:00:00,1.89511,1.89511,1.8938,1.89388,1335399998.0
2006-11-20 05:30:00,1.89385,1.89411,1.89342,1.89407,1690446995.0
2006-11-20 06:00:00,1.89411,1.89471,1.89374,1.89453,1516549999.0
2006-11-20 06:30:00,1.89445,1.89449,1.89365,1.89367,1376299998.0
2006-11-20 07:00:00,1.89391,1.89414,1.89373,1.89385,1824400000.0
2006-11-20 07:30:00,1.89367,1.89398,1.89346,1.89385,1591299999.0
2006-11-20 08:00:00,1.89378,1.89418,1.89366,1.89372,1939900003.0
2006-11-20 08:30:00,1.89368,1.89585,1.8936,1.89498,1739849990.0
2006-11-20 09:00:00,1.89493,1.89514,1.89386,1.89428,1680800000.0
2006-11-20 09:30:00,1.89418,1.89523,1.89411,1.89471,1639300000.0
2006-11-20 10:00:00,1.89468,1.89484,1.89316,1.89398,1805000002.0
2006-11-20 10:30:00,1.89411,1.8949,1.89334,1.89468,2010400008.0
2006-11-20 11:00:00,1.89479,1.89544,1.89444,1.89524,1782700000.0
2006-11-20 11:30:00,1.8951,1.89807,1.89488,1.89767,2177699998.0
2006-11-20 12:00:00,1.89768,1.89841,1.89725,1.8974,1695750008.0
2006-11-20 12:30:00,1.89739,1.89751,1.89525,1.89622,1775400011.0
2006-11-20 13:00:00,1.89642,1.89652,1.8946,1.8963,1842099995.0
2006-11-20 13:30:00,1.89628,1.89634,1.89509,1.89509,1857249994.0
2006-11-20 14:00:00,1.89508,1.89623,1.8946,1.89623,2030500001.0
2006-11-20 14:30:00,1.89629,1.89647,1.89586,1.89591,2271499998.0
2006-11-20 15:00:00,1.89587,1.89749,1.89583,1.89665,2045070001.0
2006-11-20 15:30:00,1.89667,1.89744,1.89626,1.89721,1947799992.0
2006-11-20 16:00:00,1.89719,1.89822,1.89697,1.89781,1688949997.0
2006-11-20 16:30:00,1.89782,1.89859,1.8975,1.89773,1934199999.0
2006-11-20 17:00:00,1.89763,1.89814,1.89698,1.89742,2333769996.0
2006-11-20 17:30:00,1.89739,1.89778,1.89635,1.89701,1737599995.0
2006-11-20 18:00:00,1.89712,1.89744,1.89643,1.8969,22287819953.0
2006-11-20 18:30:00,1.89694,1.89719,1.89553,1.89595,11017516968.0
2006-11-20 19:00:00,1.89597,1.89696,1.89579,1.8967,9708920000.0
2006-11-20 19:30:00,1.8967,1.89721,1.89656,1.89711,8334869992.0
2006-11-20 20:00:00,1.897,1.89712,1.89572,1.89572,6278869971.0
2006-11-20 20:30:00,1.89571,1.89644,1.89563,1.89583,9695550006.0
2006-11-20 21:00:00,1.89583,1.89619,1.89569,1.89615,5144969998.0
2006-11-20 21:30:00,1.89615,1.89659,1.89604,1.89635,3923600013.0
2006-11-20 22:00:00,1.89644,1.8968,1.8963,1.89653,3445270005.0
2006-11-20 22:30:00,1.89654,1.89675,1.89587,1.89625,2641846994.0
2006-11-20 23:00:00,1.8962,1.89667,1.89605,1.89608,1513400004.0
2006-11-20 23:30:00,1.89609,1.89775,1.89605,1.89758,1264346993.0
2006-11-21 00:00:00,1.8974,1.89744,1.89688,1.89735,1435200003.0
2006-11-21 00:30:00,1.8973,1.89748,1.89685,1.89728,1433399998.0
2006-11-21 01:00:00,1.89728,1.89735,1.89636,1.89638,1533100004.0
2006-11-21 01:30:00,1.89667,1.89722,1.89635,1.89685,1592199999.0
2006-11-21 02:00:00,1.8969,1.89921,1.89664,1.89763,1654100003.0
2006-11-21 02:30:00,1.89753,1.89839,1.89709,1.89813,1705399999.0
2006-11-21 03:00:00,1.89807,1.89873,1.89789,1.8984,1240246992.0
2006-11-21 03:30:00,1.89831,1.89847,1.89771,1.898,1496199996.0
2006-11-21 04:00:00,1.89791,1.89795,1.89722,1.89745,1719750008.0
2006-11-21 04:30:00,1.89744,1.89788,1.8971,1.89752,1126799999.0
2006-11-21 05:00:00,1.89755,1.89763,1.897,1.89702,1148050004.0
2006-11-21 05:30:00,1.897,1.89756,1.89698,1.89732,1324500004.0
2006-11-21 06:00:00,1.89731,1.89766,1.89696,1.89727,1648999993.0
2006-11-21 06:30:00,1.89728,1.8973,1.89612,1.89615,1164600003.0
2006-11-21 07:00:00,1.89633,1.89768,1.89624,1.89752,1683100001.0
2006-11-21 07:30:00,1.89757,1.89782,1.89722,1.89778,1355250004.0
2006-11-21 08:00:00,1.8977,1.89786,1.89677,1.89677,1694699991.0
2006-11-21 08:30:00,1.89682,1.89745,1.89682,1.897,1688199999.0
2006-11-21 09:00:00,1.89693,1.89737,1.89613,1.89702,1726700002.0
2006-11-21 09:30:00,1.89711,1.89828,1.89686,1.89756,1805849998.0
2006-11-21 10:00:00,1.89748,1.89813,1.89699,1.89787,1892650001.0
2006-11-21 10:30:00,1.89795,1.89851,1.89775,1.89842,2039799998.0
2006-11-21 11:00:00,1.8984,1.8984,1.89743,1.89825,1761149999.0
2006-11-21 11:30:00,1.89817,1.89907,1.89795,1.89902,2061250000.0
2006-11-21 12:00:00,1.89895,1.89912,1.89837,1.89862,2061800004.0
2006-11-21 12:30:00,1.89858,1.89871,1.89797,1.89828,2034249986.0
2006-11-21 13:00:00,1.89845,1.90018,1.89838,1.8992,2149300006.0
2006-11-21 13:30:00,1.89918,1.89934,1.8969,1.89753,1951099985.0
2006-11-21 14:00:00,1.89772,1.89909,1.89757,1.89877,1498800006.0
2006-11-21 14:30:00,1.89881,1.89886,1.89801,1.89848,1941099989.0
2006-11-21 15:00:00,1.89845,1.89948,1.89842,1.89932,2127720001.0
2006-11-21 15:30:00,1.89918,1.89938,1.89822,1.89851,1778399998.0
2006-11-21 16:00:00,1.89856,1.89859,1.89723,1.89811,1860149994.0
2006-11-21 16:30:00,1.89796,1.89882,1.8973,1.89827,2490700000.0
2006-11-21 17:00:00,1.89803,1.89846,1.89766,1.89832,2243050000.0
2006-11-21 17:30:00,1.89833,1.89923,1.89828,1.8991,1921000007.0
2006-11-21 18:00:00,1.89903,1.89933,1.89766,1.89802,22334803938.0
2006-11-21 18:30:00,1.89805,1.89862,1.89777,1.89805,10754270010.0
2006-11-21 19:00:00,1.89812,1.89831,1.89752,1.89752,8903899997.0
2006-11-21 19:30:00,1.89758,1.89823,1.89745,1.89783,7786039994.0
2006-11-21 20:00:00,1.89778,1.89836,1.89767,1.8981,6501399984.0
2006-11-21 20:30:00,1.89808,1.89845,1.89776,1.89832,9194116978.0
2006-11-21 21:00:00,1.8983,1.90029,1.89827,1.89973,5070939994.0
2006-11-21 21:30:00,1.89946,1.90022,1.89942,1.89965,3839199993.0
2006-11-21 22:00:00,1.8999,1.89997,1.89923,1.89945,3373000009.0
2006-11-21 22:30:00,1.89949,1.90017,1.89937,1.89979,2140770005.0
2006-11-21 23:00:00,1.89954,1.89998,1.89869,1.89894,1632199996.0
2006-11-21 23:30:00,1.89891,1.899,1.8982,1.89881,1287500001.0
2006-11-22 00:00:00,1.89866,1.89901,1.89841,1.89865,1340299999.0
2006-11-22 00:30:00,1.89869,1.89982,1.89821,1.8996,1502050006.0
2006-11-22 01:00:00,1.89955,1.89968,1.8984,1.8986,1498499999.0
2006-11-22 01:30:00,1.89875,1.8991,1.89852,1.89902,1681269998.0
2006-11-22 02:00:00,1.89901,1.89937,1.89861,1.89923,1543499990.0
2006-11-22 02:30:00,1.89918,1.89983,1.89893,1.89915,1306500004.0
2006-11-22 03:00:00,1.8992,1.8999,1.89911,1.89987,1368169999.0
2006-11-22 03:30:00,1.89991,1.90153,1.89959,1.90137,1509019999.0
2006-11-22 04:00:00,1.90125,1.90218,1.90108,1.90214,1854900001.0
2006-11-22 04:30:00,1.90205,1.90205,1.90134,1.90189,1509200000.0
2006-11-22 05:00:00,1.90193,1.90207,1.90114,1.9016,1625649994.0
2006-11-22 05:30:00,1.9016,1.90265,1.90125,1.90243,1671299995.0
2006-11-22 06:00:00,1.90247,1.90321,1.90225,1.90231,1849420000.0
2006-11-22 06:30:00,1.9022,1.90305,1.90189,1.90265,960099993.0
2006-11-22 07:00:00,1.90282,1.90295,1.90213,1.90257,1831400000.0
2006-11-22 07:30:00,1.90261,1.90283,1.90219,1.90262,1579099999.0
2006-11-22 08:00:00,1.90255,1.90275,1.90215,1.90262,1595550008.0
2006-11-22 08:30:00,1.90262,1.90262,1.90187,1.90198,1534649990.0
2006-11-22 09:00:00,1.90205,1.90254,1.90187,1.9022,1794399996.0
2006-11-22 09:30:00,1.90206,1.90461,1.90206,1.904,1666599993.0
2006-11-22 10:00:00,1.90401,1.90449,1.90368,1.90419,2023799997.0
2006-11-22 10:30:00,1.90443,1.90639,1.90422,1.90565,1876500003.0
2006-11-22 11:00:00,1.90567,1.90634,1.90417,1.9045,1940450005.0
2006-11-22 11:30:00,1.90433,1.90653,1.90266,1.90498,2259800010.0
2006-11-22 12:00:00,1.90501,1.90603,1.90466,1.9054,1926846992.0
2006-11-22 12:30:00,1.90542,1.90622,1.90533,1.90599,2076799991.0
2006-11-22 13:00:00,1.90606,1.90789,1.90601,1.90767,2108550001.0
2006-11-22 13:30:00,1.9076,1.90812,1.90726,1.90769,2292700004.0
2006-11-22 14:00:00,1.90774,1.90981,1.90774,1.90902,1872400009.0
2006-11-22 14:30:00,1.90907,1.90975,1.90853,1.90916,1857000007.0
2006-11-22 15:00:00,1.90912,1.91334,1.90882,1.91285,1768400001.0
2006-11-22 15:30:00,1.91282,1.91358,1.91074,1.91226,2128099998.0
2006-11-22 16:00:00,1.91238,1.9124,1.91113,1.9115,2108446988.0
2006-11-22 16:30:00,1.91127,1.91307,1.91127,1.91271,1964400001.0
2006-11-22 17:00:00,1.9125,1.91662,1.91215,1.91628,2198100001.0
2006-11-22 17:30:00,1.91615,1.91622,1.91367,1.91379,1861050002.0
2006-11-22 18:00:00,1.91388,1.9146,1.91342,1.91353,22606203932.0
2006-11-22 18:30:00,1.91358,1.91479,1.91358,1.9142,10728259974.0
2006-11-22 19:00:00,1.91416,1.91462,1.91343,1.91352,9102049978.0
2006-11-22 19:30:00,1.91344,1.91377,1.91259,1.91369,7953099995.0
2006-11-22 20:00:00,1.9136,1.91378,1.91325,1.91342,6645799988.0
2006-11-22 20:30:00,1.9134,1.91433,1.91334,1.91397,9898519995.0
2006-11-22 21:00:00,1.91405,1.91496,1.91376,1.91475,4995299998.0
2006-11-22 21:30:00,1.91468,1.91484,1.9142,1.91434,4014169990.0
2006-11-22 22:00:00,1.9144,1.91469,1.91383,1.91406,3517149986.0
2006-11-22 22:30:00,1.91409,1.91424,1.91347,1.91414,2160199997.0
2006-11-22 23:00:00,1.91407,1.9149,1.91386,1.91489,1599699995.0
2006-11-22 23:30:00,1.91492,1.91503,1.91419,1.91443,1525399994.0
2006-11-23 00:00:00,1.91433,1.91471,1.91417,1.91455,1638299999.0
2006-11-23 00:30:00,1.91455,1.91464,1.91429,1.9145,1206549996.0
2006-11-23 01:00:00,1.91448,1.91452,1.91359,1.9141,1543099998.0
2006-11-23 01:30:00,1.91422,1.91427,1.91361,1.91398,1476450003.0
2006-11-23 02:00:00,1.91398,1.91398,1.91343,1.91363,1688749995.0
2006-11-23 02:30:00,1.91357,1.91397,1.91323,1.91388,1384100003.0
2006-11-23 03:00:00,1.91397,1.91428,1.91377,1.91387,1333850001.0
2006-11-23 03:30:00,1.91396,1.91416,1.91376,1.91416,1283800003.0
2006-11-23 04:00:00,1.91415,1.91415,1.91318,1.91347,1612516996.0
2006-11-23 04:30:00,1.91328,1.91342,1.91286,1.91333,1267900000.0
2006-11-23 05:00:00,1.91335,1.91354,1.91299,1.91326,1571799992.0
2006-11-23 05:30:00,1.9133,1.91383,1.91317,1.9138,1506850005.0
2006-11-23 06:00:00,1.91382,1.91437,1.91354,1.91421,1624399998.0
2006-11-23 06:30:00,1.91415,1.91454,1.91378,1.91442,1116800007.0
2006-11-23 07:00:00,1.91455,1.91455,1.91414,1.91432,1561299993.0
2006-11-23 07:30:00,1.91432,1.91509,1.91392,1.91424,1543200001.0
2006-11-23 08:00:00,1.9142,1.91435,1.91389,1.9142,1698200010.0
2006-11-23 08:30:00,1.91423,1.91439,1.91392,1.914,1666099993.0
2006-11-23 09:00:00,1.914,1.9142,1.91302,1.91317,1737350001.0
2006-11-23 09:30:00,1.91305,1.91369,1.91301,1.91368,1764399997.0
2006-11-23 10:00:00,1.91368,1.91498,1.91342,1.9143,1731399999.0
2006-11-23 10:30:00,1.91427,1.91462,1.91382,1.9144,1713570005.0
2006-11-23 11:00:00,1.91452,1.91658,1.91443,1.9158,1866400002.0
2006-11-23 11:30:00,1.91578,1.91647,1.91467,1.91513,2161146980.0
2006-11-23 12:00:00,1.91513,1.91543,1.91368,1.91432,1760099986.0
2006-11-23 12:30:00,1.91426,1.91489,1.91302,1.91466,2159600000.0
2006-11-23 13:00:00,1.91462,1.91462,1.91345,1.91353,1958350001.0
2006-11-23 13:30:00,1.91348,1.9147,1.91302,1.91398,2009200012.0
2006-11-23 14:00:00,1.91399,1.91469,1.91376,1.9144,2040699996.0
2006-11-23 14:30:00,1.91443,1.91486,1.91409,1.91452,1712600005.0
2006-11-23 15:00:00,1.91445,1.91541,1.91428,1.91499,2020599991.0
2006-11-23 15:30:00,1.91501,1.91512,1.91403,1.91485,1597600000.0
2006-11-23 16:00:00,1.91498,1.91557,1.91454,1.91521,1884700004.0
2006-11-23 16:30:00,1.91514,1.91597,1.91502,1.91548,1750500007.0
2006-11-23 17:00:00,1.91542,1.91661,1.91542,1.91633,1844699996.0
2006-11-23 17:30:00,1.91637,1.91652,1.91473,1.91493,1732950005.0
2006-11-23 18:00:00,1.91491,1.91569,1.91438,1.91545,22457806984.0
2006-11-23 18:30:00,1.91562,1.91612,1.91485,1.91527,10788697003.0
2006-11-23 19:00:00,1.91532,1.91583,1.91506,1.91547,9054900021.0
2006-11-23 19:30:00,1.91547,1.91625,1.91544,1.91623,8124520003.0
2006-11-23 20:00:00,1.9162,1.91625,1.91512,1.91537,6625139993.0
2006-11-23 20:30:00,1.9154,1.91558,1.91491,1.9155,9506800006.0
2006-11-23 21:00:00,1.91552,1.91555,1.91461,1.91508,5140549980.0
2006-11-23 21:30:00,1.91512,1.91624,1.91486,1.91505,3707000016.0
2006-11-23 22:00:00,1.91511,1.91556,1.91504,1.91524,3911599976.0
2006-11-23 22:30:00,1.91525,1.91547,1.91494,1.91498,2312899989.0
2006-11-23 23:00:00,1.91484,1.91542,1.91458,1.91524,1481500001.0
2006-11-23 23:30:00,1.91515,1.9156,1.91502,1.91547,1302799996.0
2006-11-24 00:00:00,1.91532,1.91607,1.91513,1.91607,1693399993.0
2006-11-24 00:30:00,1.91603,1.91612,1.91467,1.91526,1514700005.0
2006-11-24 01:00:00,1.91547,1.91584,1.91517,1.91542,1394899991.0
2006-11-24 01:30:00,1.91547,1.91567,1.91502,1.9156,1382400001.0
2006-11-24 02:00:00,1.91559,1.91603,1.91515,1.9155,1662800001.0
2006-11-24 02:30:00,1.91538,1.91555,1.91482,1.91498,1496900009.0
2006-11-24 03:00:00,1.91502,1.91518,1.91482,1.91494,1187649996.0
2006-11-24 03:30:00,1.91491,1.91552,1.91434,1.91543,1435700005.0
2006-11-24 04:00:00,1.9154,1.91578,1.91517,1.91547,1797000000.0
2006-11-24 04:30:00,1.91539,1.91568,1.91528,1.91551,1105999999.0
2006-11-24 05:00:00,1.91553,1.91596,1.91543,1.9156,1585499997.0
2006-11-24 05:30:00,1.91561,1.91635,1.91543,1.91616,1353900004.0
2006-11-24 06:00:00,1.91627,1.91638,1.91543,1.91551,2005599996.0
2006-11-24 06:30:00,1.9157,1.9159,1.91539,1.91558,1277599999.0
2006-11-24 07:00:00,1.9157,1.91576,1.91463,1.91515,1769099998.0
2006-11-24 07:30:00,1.91515,1.9156,1.91488,1.91545,1334899998.0
2006-11-24 08:00:00,1.9154,1.91593,1.91516,1.91573,1457099993.0
2006-11-24 08:30:00,1.91587,1.91665,1.91587,1.91632,1633450004.0
2006-11-24 09:00:00,1.91635,1.91719,1.91567,1.91667,2071839997.0
2006-11-24 09:30:00,1.9167,1.91806,1.9159,1.91769,1817999997.0
2006-11-24 10:00:00,1.9178,1.92282,1.91744,1.9226,1613400004.0
2006-11-24 10:30:00,1.92309,1.9333,1.92309,1.93137,1827500007.0
2006-11-24 11:00:00,1.93144,1.93251,1.93042,1.93051,1939299989.0
2006-11-24 11:30:00,1.93042,1.93141,1.92871,1.93083,2123100002.0
2006-11-24 12:00:00,1.93087,1.93362,1.93017,1.93355,1988299995.0
2006-11-24 12:30:00,1.93366,1.93483,1.93207,1.93219,2239199995.0
2006-11-24 13:00:00,1.9323,1.93365,1.93131,1.93358,1695299994.0
2006-11-24 13:30:00,1.93355,1.93385,1.93272,1.93306,1967070004.0
2006-11-24 14:00:00,1.93307,1.9341,1.93293,1.93399,1832600002.0
2006-11-24 14:30:00,1.93386,1.93386,1.93209,1.93213,1800999993.0
2006-11-24 15:00:00,1.93211,1.9323,1.93088,1.93191,2049099995.0
2006-11-24 15:30:00,1.93182,1.93322,1.93162,1.93277,2234999997.0
2006-11-24 16:00:00,1.9328,1.93281,1.9309,1.93116,1722699993.0
2006-11-24 16:30:00,1.93115,1.93306,1.93105,1.9318,1923900003.0
2006-11-24 17:00:00,1.93155,1.93321,1.93105,1.9323,1743970001.0
2006-11-24 17:30:00,1.9322,1.93276,1.93105,1.93165,1812700004.0
2006-11-24 18:00:00,1.93185,1.93193,1.93095,1.93145,22006499985.0
2006-11-24 18:30:00,1.9315,1.93206,1.93042,1.93135,10542247000.0
2006-11-24 19:00:00,1.93121,1.93257,1.93112,1.93242,9715600011.0
2006-11-24 19:30:00,1.93236,1.93258,1.93108,1.93182,7567149981.0
2006-11-24 20:00:00,1.93178,1.932,1.93133,1.9317,6711120001.0
2006-11-24 20:30:00,1.9317,1.93187,1.93099,1.93173,9684769986.0
2006-11-24 21:00:00,1.93165,1.93289,1.93165,1.93267,4689700002.0
2006-11-24 21:30:00,1.93265,1.93272,1.93187,1.93187,3733799991.0
2006-11-24 22:00:00,1.9319,1.93214,1.93111,1.93135,3466950004.0
2006-11-24 22:30:00,1.9314,1.93198,1.93084,1.93105,2283599997.0
2006-11-24 23:00:00,1.93121,1.93178,1.9309,1.93159,1506599997.0
2006-11-24 23:30:00,1.93169,1.93259,1.93147,1.93221,1731850001.0
2006-11-27 00:00:00,1.9398,1.9409,1.9386,1.9409,1271200000.0
2006-11-27 00:30:00,1.9408,1.9409,1.9393,1.9394,953400000.0
2006-11-27 01:00:00,1.9393,1.9395,1.9387,1.9393,1044200000.0
2006-11-27 01:30:00,1.9394,1.9395,1.9384,1.9386,1089600000.0
2006-11-27 02:00:00,1.93931,1.93942,1.93863,1.93922,1798799996.0
2006-11-27 02:30:00,1.93931,1.93938,1.93839,1.93858,1708196989.0
2006-11-27 03:00:00,1.93872,1.93877,1.93717,1.93744,1514300005.0
2006-11-27 03:30:00,1.93741,1.94055,1.93717,1.93991,1999400003.0
2006-11-27 04:00:00,1.93985,1.94079,1.93924,1.93927,1918100003.0
2006-11-27 04:30:00,1.93915,1.94017,1.93885,1.93932,1431369993.0
2006-11-27 05:00:00,1.93945,1.93975,1.93884,1.93908,1246550001.0
2006-11-27 05:30:00,1.9391,1.93953,1.93885,1.93948,1589746995.0
2006-11-27 06:00:00,1.93957,1.93982,1.93861,1.9388,1916299997.0
2006-11-27 06:30:00,1.93877,1.93895,1.93759,1.93791,1567800001.0
2006-11-27 07:00:00,1.93811,1.93814,1.93508,1.93549,1866670005.0
2006-11-27 07:30:00,1.93543,1.93737,1.93427,1.93572,1774450004.0
2006-11-27 08:00:00,1.93563,1.93805,1.93533,1.93775,1854600002.0
2006-11-27 08:30:00,1.93764,1.93808,1.93424,1.93725,1780149995.0
2006-11-27 09:00:00,1.93728,1.93778,1.93521,1.93723,1725399998.0
2006-11-27 09:30:00,1.93719,1.93858,1.93643,1.93653,2080546994.0
2006-11-27 10:00:00,1.93646,1.93911,1.93503,1.93503,1771346998.0
2006-11-27 10:30:00,1.9349,1.93633,1.93117,1.93252,1966399996.0
2006-11-27 11:00:00,1.93264,1.93541,1.93249,1.93518,2025950000.0
2006-11-27 11:30:00,1.93514,1.93913,1.93502,1.93893,2515799985.0
2006-11-27 12:00:00,1.93882,1.93882,1.93537,1.93605,1899000000.0
2006-11-27 12:30:00,1.93605,1.93719,1.93559,1.93638,1937000004.0
2006-11-27 13:00:00,1.93672,1.93807,1.9364,1.93665,1730349992.0
2006-11-27 13:30:00,1.93659,1.93745,1.9364,1.93704,1954399994.0
2006-11-27 14:00:00,1.93702,1.93721,1.93555,1.93578,1895500004.0
2006-11-27 14:30:00,1.93591,1.93643,1.93426,1.93445,1621700005.0
2006-11-27 15:00:00,1.93424,1.93653,1.93388,1.93594,1951970003.0
2006-11-27 15:30:00,1.93582,1.93606,1.93443,1.93469,1927950000.0
2006-11-27 16:00:00,1.93477,1.93638,1.93404,1.93565,1848600004.0
2006-11-27 16:30:00,1.9357,1.93646,1.93458,1.93603,2007800004.0
2006-11-27 17:00:00,1.93588,1.93905,1.93559,1.93818,1900500001.0
2006-11-27 17:30:00,1.9381,1.93854,1.93618,1.93687,1797100000.0
2006-11-27 18:00:00,1.93672,1.93699,1.93607,1.93693,22733396972.0
2006-11-27 18:30:00,1.93698,1.93752,1.93617,1.93663,10930969982.0
2006-11-27 19:00:00,1.9366,1.93675,1.93566,1.93588,9183419991.0
2006-11-27 19:30:00,1.93584,1.9367,1.93572,1.93615,7860846992.0
2006-11-27 20:00:00,1.93607,1.93723,1.93594,1.93698,6180000005.0
2006-11-27 20:30:00,1.93708,1.93765,1.93699,1.93741,9670497014.0
2006-11-27 21:00:00,1.93749,1.93878,1.93737,1.93745,5424099987.0
2006-11-27 21:30:00,1.93757,1.93818,1.93676,1.937,3995899999.0
2006-11-27 22:00:00,1.93715,1.93771,1.93666,1.93748,3570899996.0
2006-11-27 22:30:00,1.93746,1.9375,1.93705,1.93733,2323299998.0
2006-11-27 23:00:00,1.93713,1.93766,1.93699,1.93707,1600799998.0
2006-11-27 23:30:00,1.93702,1.93803,1.93698,1.93803,1585699994.0
2006-11-28 00:00:00,1.938,1.93805,1.93696,1.93735,1312546991.0
2006-11-28 00:30:00,1.93732,1.93774,1.93695,1.93696,1443349992.0
2006-11-28 01:00:00,1.93724,1.93771,1.93712,1.9375,1621550000.0
2006-11-28 01:30:00,1.9376,1.9391,1.93747,1.93787,1868769996.0
2006-11-28 02:00:00,1.93786,1.93834,1.93742,1.93769,1868349994.0
2006-11-28 02:30:00,1.93759,1.93901,1.9373,1.93851,1587249996.0
2006-11-28 03:00:00,1.93839,1.93887,1.93812,1.93887,1491500000.0
2006-11-28 03:30:00,1.93895,1.94008,1.93848,1.93863,1654200003.0
2006-11-28 04:00:00,1.93843,1.9391,1.93843,1.93906,1764799997.0
2006-11-28 04:30:00,1.93902,1.93933,1.93871,1.93873,1368500001.0
2006-11-28 05:00:00,1.93899,1.93947,1.93885,1.93932,1372499999.0
2006-11-28 05:30:00,1.93932,1.93951,1.93879,1.9394,1529599998.0
2006-11-28 06:00:00,1.9394,1.93943,1.9388,1.93926,1688799999.0
2006-11-28 06:30:00,1.93917,1.93923,1.93788,1.93808,1766600003.0
2006-11-28 07:00:00,1.93822,1.93822,1.93738,1.93805,1409450000.0
2006-11-28 07:30:00,1.93805,1.9381,1.93677,1.937,1786700007.0
2006-11-28 08:00:00,1.93692,1.93758,1.93668,1.9374,1741000005.0
2006-11-28 08:30:00,1.93729,1.93789,1.93684,1.93755,1675146999.0
2006-11-28 09:00:00,1.93757,1.93965,1.93755,1.93854,1646199994.0
2006-11-28 09:30:00,1.93847,1.94267,1.93843,1.9423,1988199996.0
2006-11-28 10:00:00,1.94242,1.94516,1.9424,1.9439,1786400004.0
2006-11-28 10:30:00,1.94408,1.94602,1.94265,1.94339,2008699991.0
2006-11-28 11:00:00,1.94325,1.94421,1.94235,1.94414,2040049994.0
2006-11-28 11:30:00,1.94408,1.945,1.94378,1.94468,2393899999.0
2006-11-28 12:00:00,1.94468,1.94548,1.94344,1.94472,1981100006.0
2006-11-28 12:30:00,1.94472,1.94529,1.9431,1.94327,2230300003.0
2006-11-28 13:00:00,1.94338,1.94473,1.94338,1.94344,1866299997.0
2006-11-28 13:30:00,1.94323,1.94426,1.94249,1.94305,1894399999.0
2006-11-28 14:00:00,1.94312,1.94411,1.94284,1.9436,1784650000.0
2006-11-28 14:30:00,1.9436,1.94408,1.94304,1.9436,1842400001.0
2006-11-28 15:00:00,1.94362,1.94478,1.94361,1.94448,1889999997.0
2006-11-28 15:30:00,1.94515,1.94864,1.94515,1.94831,1905899997.0
2006-11-28 16:00:00,1.94828,1.94845,1.94658,1.94845,1899346996.0
2006-11-28 16:30:00,1.94816,1.95001,1.94767,1.94924,2070899999.0
2006-11-28 17:00:00,1.94956,1.94994,1.94628,1.94767,2081269992.0
2006-11-28 17:30:00,1.94764,1.94831,1.94676,1.94703,1774300000.0
2006-11-28 18:00:00,1.94715,1.94741,1.94525,1.94607,22448649967.0
2006-11-28 18:30:00,1.9461,1.94838,1.9461,1.94767,10560900011.0
2006-11-28 19:00:00,1.94771,1.9482,1.94672,1.94672,9189650001.0
2006-11-28 19:30:00,1.94662,1.94767,1.94615,1.94696,7682000014.0
2006-11-28 20:00:00,1.94693,1.95204,1.94693,1.95045,6205899992.0
2006-11-28 20:30:00,1.95046,1.95253,1.94842,1.95067,9051049968.0
2006-11-28 21:00:00,1.95059,1.95103,1.94953,1.95103,5312800007.0
2006-11-28 21:30:00,1.95129,1.952,1.95081,1.95081,3873699995.0
2006-11-28 22:00:00,1.95088,1.95093,1.95034,1.95063,3414019995.0
2006-11-28 22:30:00,1.95065,1.95265,1.95058,1.95168,2436049997.0
2006-11-28 23:00:00,1.95168,1.95318,1.95148,1.95303,1489170006.0
2006-11-28 23:30:00,1.95296,1.95313,1.95135,1.95145,1539600003.0
2006-11-29 00:00:00,1.9513,1.95219,1.95119,1.95154,1311099998.0
2006-11-29 00:30:00,1.9515,1.95206,1.95105,1.95127,1708600000.0
2006-11-29 01:00:00,1.95126,1.95182,1.95102,1.95141,1557299999.0
2006-11-29 01:30:00,1.95138,1.9538,1.95116,1.95283,1750399997.0
2006-11-29 02:00:00,1.95289,1.95401,1.95161,1.95345,1656600003.0
2006-11-29 02:30:00,1.95343,1.95355,1.95255,1.95291,2058999997.0
2006-11-29 03:00:00,1.953,1.95321,1.9522,1.95241,1292399999.0
2006-11-29 03:30:00,1.95257,1.95333,1.95196,1.95238,1629199994.0
2006-11-29 04:00:00,1.952,1.95285,1.95188,1.95267,1719499996.0
2006-11-29 04:30:00,1.95262,1.95286,1.95157,1.95167,1438499992.0
2006-11-29 05:00:00,1.95175,1.95205,1.95136,1.95188,1158900002.0
2006-11-29 05:30:00,1.95187,1.95244,1.95154,1.9517,1534799999.0
2006-11-29 06:00:00,1.95178,1.95218,1.95162,1.95214,1475646997.0
2006-11-29 06:30:00,1.95209,1.95241,1.95162,1.95162,1348346989.0
2006-11-29 07:00:00,1.95175,1.95186,1.95113,1.95139,1884899999.0
2006-11-29 07:30:00,1.95141,1.95178,1.95079,1.95177,1289699998.0
2006-11-29 08:00:00,1.95177,1.9542,1.95177,1.95338,1832999990.0
2006-11-29 08:30:00,1.9533,1.95358,1.95239,1.95252,1721849995.0
2006-11-29 09:00:00,1.95223,1.95276,1.95098,1.95248,1963900000.0
2006-11-29 09:30:00,1.95235,1.95243,1.94948,1.95023,1801446995.0
2006-11-29 10:00:00,1.95016,1.95027,1.94706,1.9481,1938699994.0
2006-11-29 10:30:00,1.94825,1.9505,1.94825,1.94956,1812600002.0
2006-11-29 11:00:00,1.9496,1.94969,1.94746,1.94785,1780400007.0
2006-11-29 11:30:00,1.94788,1.95085,1.94701,1.94762,2004999996.0
2006-11-29 12:00:00,1.94767,1.94832,1.9471,1.94829,1738499999.0
2006-11-29 12:30:00,1.94832,1.94936,1.94782,1.94835,1933199998.0
2006-11-29 13:00:00,1.94855,1.95067,1.94835,1.94978,1640799986.0
2006-11-29 13:30:00,1.94965,1.94988,1.94828,1.94957,2184100006.0
2006-11-29 14:00:00,1.94964,1.94969,1.94824,1.94924,1877299996.0
2006-11-29 14:30:00,1.9493,1.95107,1.9491,1.9505,2160800001.0
2006-11-29 15:00:00,1.95052,1.95201,1.95031,1.95143,1924450001.0
2006-11-29 15:30:00,1.95055,1.95373,1.94849,1.94855,1842400004.0
2006-11-29 16:00:00,1.94863,1.95369,1.94863,1.95362,2195850003.0
2006-11-29 16:30:00,1.95338,1.9536,1.95182,1.95196,2022700001.0
2006-11-29 17:00:00,1.95185,1.95324,1.94873,1.94958,1961370003.0
2006-11-29 17:30:00,1.94972,1.95024,1.94887,1.94917,2242099998.0
2006-11-29 18:00:00,1.94931,1.94938,1.94696,1.94812,22631016972.0
2006-11-29 18:30:00,1.94816,1.94912,1.94778,1.94867,10369447010.0
2006-11-29 19:00:00,1.94872,1.94885,1.9438,1.9447,9934370017.0
2006-11-29 19:30:00,1.9446,1.94938,1.9444,1.94857,7265890006.0
2006-11-29 20:00:00,1.94855,1.94855,1.94381,1.94467,6672599998.0
2006-11-29 20:30:00,1.94467,1.94624,1.94442,1.9457,9353250001.0
2006-11-29 21:00:00,1.94572,1.9467,1.94527,1.94651,5022049986.0
2006-11-29 21:30:00,1.9463,1.94642,1.94533,1.94575,3824469992.0
2006-11-29 22:00:00,1.94563,1.9466,1.94556,1.94556,3637799991.0
2006-11-29 22:30:00,1.94557,1.9457,1.94344,1.94465,2276450000.0
2006-11-29 23:00:00,1.9446,1.94583,1.94445,1.94569,1786750002.0
2006-11-29 23:30:00,1.94568,1.94664,1.94549,1.9464,1804299985.0
2006-11-30 00:00:00,1.94639,1.94639,1.94569,1.94601,1476550001.0
2006-11-30 00:30:00,1.94598,1.94615,1.94547,1.94575,1432299995.0
2006-11-30 01:00:00,1.9458,1.94615,1.94527,1.9455,1621649994.0
2006-11-30 01:30:00,1.94545,1.9463,1.94529,1.94561,1547199986.0
2006-11-30 02:00:00,1.94572,1.94595,1.9454,1.94592,1601899998.0
2006-11-30 02:30:00,1.94594,1.94619,1.94519,1.94568,1543099999.0
2006-11-30 03:00:00,1.94574,1.94618,1.94567,1.94569,1499800004.0
2006-11-30 03:30:00,1.94575,1.94583,1.94474,1.94528,1578799998.0
2006-11-30 04:00:00,1.9454,1.94839,1.9454,1.94795,1833050006.0
2006-11-30 04:30:00,1.94792,1.94797,1.94747,1.94793,1580899992.0
2006-11-30 05:00:00,1.94792,1.94818,1.94751,1.94768,1241000002.0
2006-11-30 05:30:00,1.94769,1.94773,1.94729,1.94758,1461599995.0
2006-11-30 06:00:00,1.94765,1.94813,1.94751,1.94794,1760250004.0
2006-11-30 06:30:00,1.948,1.94847,1.94768,1.9482,1313699998.0
2006-11-30 07:00:00,1.94833,1.94905,1.94833,1.94905,1626250005.0
2006-11-30 07:30:00,1.94902,1.94925,1.94808,1.94845,1596719993.0
2006-11-30 08:00:00,1.9485,1.94878,1.94812,1.9486,1642000002.0
2006-11-30 08:30:00,1.94848,1.95089,1.9483,1.95046,1892849998.0
2006-11-30 09:00:00,1.95068,1.95605,1.95068,1.95408,1982950003.0
2006-11-30 09:30:00,1.95398,1.95505,1.95158,1.95272,2027100004.0
2006-11-30 10:00:00,1.95265,1.95432,1.95145,1.95398,1912599994.0
2006-11-30 10:30:00,1.9542,1.9547,1.95344,1.95422,1977800000.0
2006-11-30 11:00:00,1.95431,1.95738,1.95358,1.9555,2223300006.0
2006-11-30 11:30:00,1.95542,1.95747,1.95495,1.95703,2063149988.0
2006-11-30 12:00:00,1.95703,1.95757,1.95463,1.95575,2096799990.0
2006-11-30 12:30:00,1.95565,1.95668,1.95369,1.95397,1962599999.0
2006-11-30 13:00:00,1.95413,1.95624,1.95412,1.95496,2044169992.0
2006-11-30 13:30:00,1.95503,1.95666,1.95489,1.95603,2049999994.0
2006-11-30 14:00:00,1.95608,1.95669,1.95549,1.95633,1907740001.0
2006-11-30 14:30:00,1.95638,1.95709,1.95551,1.95673,1542750004.0
2006-11-30 15:00:00,1.95672,1.95811,1.9564,1.95641,1865199993.0
2006-11-30 15:30:00,1.9561,1.95847,1.9552,1.95648,1779849995.0
2006-11-30 16:00:00,1.95654,1.95849,1.95586,1.95783,2013200007.0
2006-11-30 16:30:00,1.95785,1.96017,1.95702,1.95868,1798600000.0
2006-11-30 17:00:00,1.95872,1.96302,1.95808,1.96235,1742399994.0
2006-11-30 17:30:00,1.96254,1.96699,1.96212,1.96677,1632496997.0
2006-11-30 18:00:00,1.96667,1.96928,1.9656,1.96768,22579046973.0
2006-11-30 18:30:00,1.96769,1.96904,1.96749,1.96886,10642787001.0
2006-11-30 19:00:00,1.96891,1.9698,1.96812,1.9682,8974300003.0
2006-11-30 19:30:00,1.9682,1.96871,1.9675,1.96756,7820370000.0
2006-11-30 20:00:00,1.96748,1.96771,1.96689,1.96695,5967520005.0
2006-11-30 20:30:00,1.9669,1.96727,1.9665,1.9667,9494747008.0
2006-11-30 21:00:00,1.96666,1.96678,1.96535,1.96571,4727946985.0
2006-11-30 21:30:00,1.96577,1.96594,1.96514,1.96577,4107020004.0
2006-11-30 22:00:00,1.96595,1.96648,1.96558,1.96585,3528049997.0
2006-11-30 22:30:00,1.96584,1.96644,1.9655,1.96555,2443550005.0
2006-11-30 23:00:00,1.96544,1.96552,1.96476,1.96503,1722099992.0
2006-11-30 23:30:00,1.96504,1.9667,1.96504,1.96575,1522549996.0
2006-12-01 00:00:00,1.9656,1.966,1.96515,1.96538,1352000002.0
2006-12-01 00:30:00,1.96535,1.96537,1.96467,1.9651,1559850002.0
2006-12-01 01:00:00,1.96528,1.96564,1.9647,1.9651,1269700002.0
2006-12-01 01:30:00,1.96511,1.96625,1.96468,1.96601,1640700004.0
2006-12-01 02:00:00,1.96633,1.96699,1.96622,1.96622,1553499996.0
2006-12-01 02:30:00,1.96635,1.96668,1.96608,1.96664,1649700002.0
2006-12-01 03:00:00,1.96686,1.96705,1.96629,1.96682,1231949994.0
2006-12-01 03:30:00,1.96687,1.96733,1.96654,1.967,1259300002.0
2006-12-01 04:00:00,1.96695,1.96811,1.96639,1.96806,1757699986.0
2006-12-01 04:30:00,1.96807,1.96878,1.96777,1.96798,1489269994.0
2006-12-01 05:00:00,1.96795,1.96798,1.96662,1.9669,1585199997.0
2006-12-01 05:30:00,1.9669,1.96785,1.9668,1.9677,1409350002.0
2006-12-01 06:00:00,1.96769,1.96789,1.96656,1.96689,1800869995.0
2006-12-01 06:30:00,1.9669,1.9675,1.96636,1.96645,1206999994.0
2006-12-01 07:00:00,1.96662,1.96794,1.96635,1.96699,1607350000.0
2006-12-01 07:30:00,1.96709,1.96747,1.9665,1.96708,1383499999.0
2006-12-01 08:00:00,1.96707,1.97351,1.96686,1.97347,1952499998.0
2006-12-01 08:30:00,1.97333,1.97456,1.97267,1.97273,1656199993.0
2006-12-01 09:00:00,1.97269,1.97456,1.97222,1.97443,1980200008.0
2006-12-01 09:30:00,1.97434,1.9747,1.97274,1.97321,1730299998.0
2006-12-01 10:00:00,1.97323,1.97327,1.96904,1.96904,1907700004.0
2006-12-01 10:30:00,1.96879,1.96946,1.96745,1.96772,2075550000.0
2006-12-01 11:00:00,1.96777,1.97065,1.96754,1.9698,1898949991.0
2006-12-01 11:30:00,1.96957,1.96957,1.96528,1.96552,2437800004.0
2006-12-01 12:00:00,1.96551,1.96701,1.96367,1.96701,1955500006.0
2006-12-01 12:30:00,1.96706,1.96791,1.9657,1.9661,1967449990.0
2006-12-01 13:00:00,1.96619,1.96846,1.96551,1.96704,1951550001.0
2006-12-01 13:30:00,1.96712,1.96853,1.96617,1.96787,2395500003.0
2006-12-01 14:00:00,1.96788,1.96828,1.96677,1.96713,1917500008.0
2006-12-01 14:30:00,1.96711,1.9686,1.96701,1.96818,1800949999.0
2006-12-01 15:00:00,1.96809,1.96946,1.96775,1.9678,2270397003.0
2006-12-01 15:30:00,1.96778,1.96932,1.9672,1.96898,1870600000.0
2006-12-01 16:00:00,1.9689,1.97287,1.96866,1.97143,2086950000.0
2006-12-01 16:30:00,1.9711,1.97298,1.97066,1.97212,2028799997.0
2006-12-01 17:00:00,1.97178,1.98084,1.97178,1.98084,2064099997.0
2006-12-01 17:30:00,1.9808,1.98449,1.97972,1.98052,1753150006.0
2006-12-01 18:00:00,1.98047,1.98168,1.97941,1.98025,23144077001.0
2006-12-01 18:30:00,1.98024,1.98038,1.97796,1.979,10379619994.0
2006-12-01 19:00:00,1.97917,1.98101,1.97858,1.97897,9688749979.0
2006-12-01 19:30:00,1.979,1.98007,1.97832,1.9798,7865670012.0
2006-12-01 20:00:00,1.97972,1.97999,1.97824,1.97862,6695396988.0
2006-12-01 20:30:00,1.97864,1.97992,1.97861,1.97958,9272549990.0
2006-12-01 21:00:00,1.97958,1.98005,1.97928,1.98,5208069986.0
2006-12-01 21:30:00,1.97999,1.981,1.97937,1.98025,4214899996.0
2006-12-01 22:00:00,1.98035,1.98035,1.97928,1.97928,3630199990.0
2006-12-01 22:30:00,1.97924,1.98016,1.97911,1.97945,2223449994.0
2006-12-01 23:00:00,1.97927,1.98014,1.9792,1.98011,1603699993.0
2006-12-01 23:30:00,1.98005,1.9809,1.97983,1.9809,1218369996.0
2006-12-04 00:00:00,1.9834,1.9838,1.982,1.9825,922999974.0
2006-12-04 00:30:00,1.9824,1.9825,1.9815,1.9816,851999976.0
2006-12-04 01:00:00,1.9814,1.9816,1.9801,1.981,674499981.0
2006-12-04 01:30:00,1.9811,1.9814,1.9806,1.9808,780999978.0
2006-12-04 02:00:00,1.98163,1.98163,1.98019,1.98098,1646499998.0
2006-12-04 02:30:00,1.98107,1.98142,1.98056,1.98075,1778199993.0
2006-12-04 03:00:00,1.98071,1.98092,1.9784,1.97885,1576249997.0
2006-12-04 03:30:00,1.97865,1.97952,1.97842,1.97952,1579449990.0
2006-12-04 04:00:00,1.9794,1.97991,1.9791,1.97955,1466149996.0
2006-12-04 04:30:00,1.97948,1.97953,1.97828,1.97856,1433600007.0
2006-12-04 05:00:00,1.97842,1.97868,1.97764,1.97848,1850800003.0
2006-12-04 05:30:00,1.97852,1.97859,1.97797,1.97839,1809099999.0
2006-12-04 06:00:00,1.97839,1.97839,1.97635,1.97785,1963499996.0
2006-12-04 06:30:00,1.97778,1.97842,1.97732,1.97769,1505200000.0
2006-12-04 07:00:00,1.97789,1.97838,1.97752,1.97838,1975700006.0
2006-12-04 07:30:00,1.97875,1.98151,1.97875,1.9806,1826850003.0
2006-12-04 08:00:00,1.98055,1.98079,1.97786,1.97838,1887270003.0
2006-12-04 08:30:00,1.97838,1.97962,1.97829,1.97855,1704949990.0
2006-12-04 09:00:00,1.97852,1.97929,1.9767,1.97927,1766100008.0
2006-12-04 09:30:00,1.97915,1.98037,1.97613,1.97735,1872500006.0
2006-12-04 10:00:00,1.97728,1.97814,1.97243,1.97264,1687349997.0
2006-12-04 10:30:00,1.97266,1.97938,1.97265,1.97938,2126300000.0
2006-12-04 11:00:00,1.97935,1.97935,1.97603,1.97796,2107749992.0
2006-12-04 11:30:00,1.97792,1.97799,1.97535,1.97561,2498299994.0
2006-12-04 12:00:00,1.97562,1.97756,1.97532,1.97755,1902000001.0
2006-12-04 12:30:00,1.97745,1.97926,1.97713,1.97842,2029099997.0
2006-12-04 13:00:00,1.97852,1.97943,1.9781,1.97868,1940299998.0
2006-12-04 13:30:00,1.9786,1.97896,1.97786,1.97796,1977470005.0
2006-12-04 14:00:00,1.97804,1.97907,1.97775,1.97787,1710600001.0
2006-12-04 14:30:00,1.97799,1.97858,1.97636,1.97654,2007300001.0
2006-12-04 15:00:00,1.97643,1.97717,1.97485,1.97485,2172549998.0
2006-12-04 15:30:00,1.97457,1.97559,1.97323,1.97485,1880450003.0
2006-12-04 16:00:00,1.97468,1.97662,1.97391,1.97445,1940799998.0
2006-12-04 16:30:00,1.97433,1.97616,1.97433,1.97597,2192799994.0
2006-12-04 17:00:00,1.97569,1.97675,1.97526,1.97534,1610899995.0
2006-12-04 17:30:00,1.97527,1.97887,1.97495,1.9787,2018399999.0
2006-12-04 18:00:00,1.97861,1.98014,1.97829,1.97903,22162449979.0
2006-12-04 18:30:00,1.97906,1.9801,1.97824,1.97853,10998099970.0
2006-12-04 19:00:00,1.97855,1.97879,1.97777,1.9784,9836869986.0
2006-12-04 19:30:00,1.9784,1.9793,1.97826,1.97867,8460669975.0
2006-12-04 20:00:00,1.97864,1.97935,1.97771,1.97791,6605889978.0
2006-12-04 20:30:00,1.97791,1.97818,1.97737,1.97788,9613969987.0
2006-12-04 21:00:00,1.97789,1.97842,1.97763,1.97838,5012216984.0
2006-12-04 21:30:00,1.97838,1.9798,1.97832,1.97942,3870500004.0
2006-12-04 22:00:00,1.9795,1.9796,1.97904,1.97923,3403950003.0
2006-12-04 22:30:00,1.97928,1.98003,1.97916,1.97956,2060249995.0
2006-12-04 23:00:00,1.97953,1.97989,1.979,1.97924,1615899999.0
2006-12-04 23:30:00,1.97932,1.9814,1.97895,1.9814,1545400003.0
2006-12-05 00:00:00,1.98126,1.9813,1.97987,1.98115,1672899999.0
2006-12-05 00:30:00,1.98118,1.98184,1.98039,1.98087,1781800003.0
2006-12-05 01:00:00,1.98084,1.98125,1.98068,1.9809,1606799996.0
2006-12-05 01:30:00,1.98095,1.98097,1.98012,1.98032,1591349999.0
2006-12-05 02:00:00,1.98034,1.98043,1.97783,1.97842,1784920008.0
2006-12-05 02:30:00,1.97838,1.97856,1.97808,1.97838,1693699990.0
2006-12-05 03:00:00,1.97859,1.97881,1.97731,1.9777,1971600001.0
2006-12-05 03:30:00,1.97774,1.97844,1.97732,1.9784,1938349999.0
2006-12-05 04:00:00,1.97836,1.97858,1.97793,1.97845,1470900001.0
2006-12-05 04:30:00,1.9784,1.97853,1.97702,1.97709,1464400004.0
2006-12-05 05:00:00,1.97713,1.97719,1.97595,1.9763,1561100000.0
2006-12-05 05:30:00,1.97632,1.97648,1.97578,1.97602,1392099997.0
2006-12-05 06:00:00,1.9762,1.97667,1.97594,1.97619,1682849995.0
2006-12-05 06:30:00,1.97651,1.97728,1.97639,1.97692,1554250004.0
2006-12-05 07:00:00,1.97707,1.9779,1.97679,1.97712,1590350003.0
2006-12-05 07:30:00,1.97717,1.97721,1.97614,1.97623,1379246993.0
2006-12-05 08:00:00,1.97621,1.97712,1.97597,1.97687,1781450006.0
2006-12-05 08:30:00,1.97695,1.97762,1.97631,1.97729,1697149992.0
2006-12-05 09:00:00,1.97715,1.97899,1.9771,1.97757,2267399997.0
2006-12-05 09:30:00,1.97736,1.9776,1.97537,1.97543,1868499994.0
2006-12-05 10:00:00,1.97554,1.97653,1.97346,1.97504,2126199996.0
2006-12-05 10:30:00,1.97511,1.97757,1.97506,1.97688,2049199995.0
2006-12-05 11:00:00,1.97683,1.97839,1.97455,1.97484,1904599997.0
2006-12-05 11:30:00,1.97505,1.9771,1.97353,1.97366,2075899985.0
2006-12-05 12:00:00,1.9737,1.97747,1.9737,1.97677,1825719997.0
2006-12-05 12:30:00,1.97683,1.97843,1.97572,1.9762,2231999999.0
2006-12-05 13:00:00,1.9763,1.97767,1.97463,1.97688,1804800000.0
2006-12-05 13:30:00,1.97684,1.97687,1.97477,1.97477,2257000001.0
2006-12-05 14:00:00,1.97482,1.97672,1.9743,1.97663,1734299997.0
2006-12-05 14:30:00,1.97659,1.97659,1.97567,1.97619,1758999997.0
2006-12-05 15:00:00,1.97623,1.97827,1.97622,1.97792,1908699996.0
2006-12-05 15:30:00,1.9779,1.98052,1.9754,1.97656,2190000010.0
2006-12-05 16:00:00,1.97638,1.97669,1.97404,1.97583,2250799997.0
2006-12-05 16:30:00,1.97562,1.97744,1.97504,1.9765,2203099993.0
2006-12-05 17:00:00,1.97632,1.97632,1.96784,1.96868,2067699999.0
2006-12-05 17:30:00,1.96854,1.97127,1.96788,1.97074,1796299993.0
2006-12-05 18:00:00,1.97077,1.97298,1.97029,1.97273,22250350003.0
2006-12-05 18:30:00,1.97279,1.97437,1.97236,1.97426,10552089986.0
2006-12-05 19:00:00,1.97431,1.97475,1.97371,1.97402,8791350005.0
2006-12-05 19:30:00,1.974,1.97421,1.97306,1.97341,7914819986.0
2006-12-05 20:00:00,1.97339,1.97345,1.97288,1.9729,6248499989.0
2006-12-05 20:30:00,1.9729,1.97373,1.97285,1.97309,9588649974.0
2006-12-05 21:00:00,1.97311,1.9745,1.97307,1.97411,4885650006.0
2006-12-05 21:30:00,1.97412,1.97445,1.97378,1.9741,3957299995.0
2006-12-05 22:00:00,1.97414,1.97418,1.97349,1.97365,3570049991.0
2006-12-05 22:30:00,1.97368,1.97396,1.97294,1.97352,1995400000.0
2006-12-05 23:00:00,1.97357,1.97411,1.97336,1.97385,1656799999.0
2006-12-05 23:30:00,1.97382,1.97388,1.97263,1.97313,1550200005.0
2006-12-06 00:00:00,1.97301,1.97312,1.97183,1.97205,1604269996.0
2006-12-06 00:30:00,1.97205,1.97282,1.97191,1.97265,1430750002.0
2006-12-06 01:00:00,1.97265,1.97287,1.97257,1.97279,1395800002.0
2006-12-06 01:30:00,1.97285,1.9731,1.97191,1.97302,1786700001.0
2006-12-06 02:00:00,1.97303,1.97333,1.97235,1.97333,1586850000.0
2006-12-06 02:30:00,1.97312,1.97386,1.97279,1.97282,1506969999.0
2006-12-06 03:00:00,1.97302,1.97364,1.9728,1.97328,1475700001.0
2006-12-06 03:30:00,1.97341,1.97363,1.97312,1.97343,1430550005.0
2006-12-06 04:00:00,1.97348,1.97378,1.97271,1.97285,1702199994.0
2006-12-06 04:30:00,1.97266,1.97318,1.97247,1.97262,1485399996.0
2006-12-06 05:00:00,1.97266,1.97314,1.97239,1.97296,1576149997.0
2006-12-06 05:30:00,1.97303,1.97341,1.97247,1.97259,1470600005.0
2006-12-06 06:00:00,1.97268,1.97291,1.97235,1.97291,1883500001.0
2006-12-06 06:30:00,1.97282,1.97339,1.97267,1.97298,1641350004.0
2006-12-06 07:00:00,1.97325,1.97359,1.97208,1.97221,2065200003.0
2006-12-06 07:30:00,1.97227,1.97266,1.97186,1.97217,1771297001.0
2006-12-06 08:00:00,1.97218,1.97335,1.97209,1.97304,1751000004.0
2006-12-06 08:30:00,1.97307,1.97322,1.97183,1.97188,1719649997.0
2006-12-06 09:00:00,1.97202,1.97276,1.97062,1.9709,1740100000.0
2006-12-06 09:30:00,1.97087,1.97164,1.96913,1.96958,1942596990.0
2006-12-06 10:00:00,1.96962,1.97276,1.96955,1.97123,1680150007.0
2006-12-06 10:30:00,1.97135,1.97201,1.97041,1.97178,1694999997.0
2006-12-06 11:00:00,1.9717,1.97217,1.96787,1.96919,1971849999.0
2006-12-06 11:30:00,1.96851,1.96851,1.96315,1.9654,2204169992.0
2006-12-06 12:00:00,1.96545,1.9655,1.96381,1.96388,2050799998.0
2006-12-06 12:30:00,1.96384,1.96556,1.96368,1.96529,2079399996.0
2006-12-06 13:00:00,1.96533,1.96696,1.96497,1.96665,1866800003.0
2006-12-06 13:30:00,1.96655,1.96659,1.96528,1.9657,2142100003.0
2006-12-06 14:00:00,1.96565,1.96691,1.96548,1.96597,1959200001.0
2006-12-06 14:30:00,1.96605,1.96701,1.96473,1.96507,2034499996.0
2006-12-06 15:00:00,1.96511,1.96669,1.9621,1.9629,1901900002.0
2006-12-06 15:30:00,1.96292,1.96516,1.96166,1.96351,1769599998.0
2006-12-06 16:00:00,1.96344,1.96536,1.96323,1.96444,1860800002.0
2006-12-06 16:30:00,1.9643,1.96633,1.9643,1.96596,2077000000.0
2006-12-06 17:00:00,1.96589,1.9688,1.96568,1.96808,1857000001.0
2006-12-06 17:30:00,1.96801,1.97101,1.968,1.9699,1835919998.0
2006-12-06 18:00:00,1.97005,1.97014,1.96815,1.96852,23083866974.0
2006-12-06 18:30:00,1.96861,1.96994,1.96846,1.96884,11017769974.0
2006-12-06 19:00:00,1.96882,1.96963,1.96874,1.96882,9437546989.0
2006-12-06 19:30:00,1.9688,1.96891,1.96812,1.96841,8383669984.0
2006-12-06 20:00:00,1.96828,1.96837,1.96714,1.9676,6627650005.0
2006-12-06 20:30:00,1.9676,1.96769,1.96634,1.9665,9265150001.0
2006-12-06 21:00:00,1.96644,1.96667,1.96522,1.96522,5023899990.0
2006-12-06 21:30:00,1.96516,1.96584,1.96488,1.96566,3874646980.0
2006-12-06 22:00:00,1.96558,1.96632,1.96494,1.96631,3282299994.0
2006-12-06 22:30:00,1.96629,1.96651,1.96578,1.96603,2437949993.0
2006-12-06 23:00:00,1.96596,1.96659,1.96576,1.96642,1520199999.0
2006-12-06 23:30:00,1.96638,1.96651,1.96594,1.96622,1741800009.0
2006-12-07 00:00:00,1.96616,1.96658,1.96566,1.96587,1738999998.0
2006-12-07 00:30:00,1.96587,1.96594,1.96495,1.965,1527099996.0
2006-12-07 01:00:00,1.965,1.96558,1.96461,1.96528,1502269992.0
2006-12-07 01:30:00,1.96547,1.96635,1.96522,1.96589,1619399998.0
2006-12-07 02:00:00,1.96593,1.96672,1.96546,1.96635,1710499995.0
2006-12-07 02:30:00,1.96634,1.96723,1.96612,1.96643,1991299995.0
2006-12-07 03:00:00,1.96644,1.96714,1.96588,1.9665,1465900000.0
2006-12-07 03:30:00,1.96659,1.96715,1.96633,1.96671,1693300003.0
2006-12-07 04:00:00,1.96677,1.96681,1.96548,1.96563,1652150002.0
2006-12-07 04:30:00,1.96562,1.96651,1.96561,1.96627,1597499999.0
2006-12-07 05:00:00,1.96633,1.96681,1.96613,1.96645,1518199998.0
2006-12-07 05:30:00,1.96643,1.96662,1.96603,1.9661,1419250000.0
2006-12-07 06:00:00,1.96617,1.96629,1.9651,1.96606,1668069997.0
2006-12-07 06:30:00,1.96597,1.96761,1.96574,1.96751,1662269993.0
2006-12-07 07:00:00,1.96767,1.969,1.96699,1.96763,1842400004.0
2006-12-07 07:30:00,1.96772,1.96831,1.96656,1.96825,2040200004.0
2006-12-07 08:00:00,1.96823,1.96869,1.96801,1.96852,1754600001.0
2006-12-07 08:30:00,1.9685,1.96945,1.96796,1.96907,2218199997.0
2006-12-07 09:00:00,1.96904,1.97064,1.96869,1.97005,2211500001.0
2006-12-07 09:30:00,1.97012,1.97055,1.96876,1.969,1844099991.0
2006-12-07 10:00:00,1.96922,1.97092,1.96855,1.96952,1875500000.0
2006-12-07 10:30:00,1.9696,1.96968,1.96817,1.96923,2032999989.0
2006-12-07 11:00:00,1.9692,1.96948,1.96839,1.96854,2091399998.0
2006-12-07 11:30:00,1.9685,1.96939,1.96834,1.96903,2200900001.0
2006-12-07 12:00:00,1.96897,1.96917,1.96716,1.9682,1779800002.0
2006-12-07 12:30:00,1.96805,1.96877,1.96778,1.96797,1907799996.0
2006-12-07 13:00:00,1.96792,1.96792,1.96583,1.9666,1744699991.0
2006-12-07 13:30:00,1.96653,1.96746,1.96625,1.96626,2121549997.0
2006-12-07 14:00:00,1.96625,1.96668,1.96466,1.96628,1583299999.0
2006-12-07 14:30:00,1.96639,1.96733,1.96618,1.96718,2127599998.0
2006-12-07 15:00:00,1.96733,1.96821,1.96518,1.96548,1894370004.0
2006-12-07 15:30:00,1.96544,1.96844,1.96391,1.96423,2065400001.0
2006-12-07 16:00:00,1.96393,1.96658,1.96257,1.96582,2049900003.0
2006-12-07 16:30:00,1.96563,1.9657,1.96318,1.96432,1973799999.0
2006-12-07 17:00:00,1.96422,1.96491,1.96253,1.96331,1813699996.0
2006-12-07 17:30:00,1.96335,1.96415,1.96311,1.96406,1891900006.0
2006-12-07 18:00:00,1.96408,1.96457,1.96212,1.96365,22893866967.0
2006-12-07 18:30:00,1.96355,1.96363,1.96141,1.96252,11385049974.0
2006-12-07 19:00:00,1.9625,1.96283,1.96219,1.9627,9615699995.0
2006-12-07 19:30:00,1.96273,1.96394,1.96257,1.96312,7832570007.0
2006-12-07 20:00:00,1.96312,1.96382,1.96286,1.96349,6363149999.0
2006-12-07 20:30:00,1.96347,1.96387,1.9632,1.96361,9994549988.0
2006-12-07 21:00:00,1.9636,1.96384,1.96298,1.96298,5076900001.0
2006-12-07 21:30:00,1.96302,1.96305,1.96116,1.96187,4129499991.0
2006-12-07 22:00:00,1.96181,1.96247,1.96179,1.96195,3688839995.0
2006-12-07 22:30:00,1.96197,1.96303,1.96194,1.96274,2346099987.0
2006-12-07 23:00:00,1.9627,1.96451,1.96259,1.96361,1539850001.0
2006-12-07 23:30:00,1.96357,1.96376,1.96278,1.96295,1795700001.0
2006-12-08 00:00:00,1.96303,1.96335,1.96201,1.96228,1295200005.0
2006-12-08 00:30:00,1.96228,1.96326,1.9622,1.96288,1505649998.0
2006-12-08 01:00:00,1.96281,1.96281,1.96086,1.962,1546999998.0
2006-12-08 01:30:00,1.96207,1.96266,1.96185,1.9624,1508399995.0
2006-12-08 02:00:00,1.96263,1.96276,1.96202,1.96238,1676096994.0
2006-12-08 02:30:00,1.96228,1.96255,1.96187,1.9625,1701869997.0
2006-12-08 03:00:00,1.96225,1.96268,1.9617,1.96234,1470850002.0
2006-12-08 03:30:00,1.96235,1.96295,1.96214,1.96268,1539069992.0
2006-12-08 04:00:00,1.96263,1.96329,1.96255,1.96318,1723919995.0
2006-12-08 04:30:00,1.96319,1.96352,1.96306,1.96324,1311299990.0
2006-12-08 05:00:00,1.96323,1.96348,1.96298,1.9632,1215400002.0
2006-12-08 05:30:00,1.9632,1.96337,1.96264,1.9629,1722399995.0
2006-12-08 06:00:00,1.96298,1.96391,1.9629,1.96385,2127300006.0
2006-12-08 06:30:00,1.96383,1.96385,1.96218,1.96289,1485600002.0
2006-12-08 07:00:00,1.96296,1.96313,1.96164,1.9623,1770999996.0
2006-12-08 07:30:00,1.96229,1.96241,1.96195,1.96207,1356150008.0
2006-12-08 08:00:00,1.96201,1.96214,1.96147,1.96178,1905600001.0
2006-12-08 08:30:00,1.9618,1.9627,1.96157,1.96178,1576000002.0
2006-12-08 09:00:00,1.9618,1.96201,1.96108,1.96114,1825999996.0
2006-12-08 09:30:00,1.96109,1.9613,1.95982,1.9608,1862299996.0
2006-12-08 10:00:00,1.96085,1.96189,1.96084,1.96111,2026600002.0
2006-12-08 10:30:00,1.96117,1.96199,1.96116,1.96148,2017649997.0
2006-12-08 11:00:00,1.9615,1.96196,1.96035,1.96068,1961200002.0
2006-12-08 11:30:00,1.96062,1.96156,1.96008,1.96025,2163400000.0
2006-12-08 12:00:00,1.96033,1.96049,1.95857,1.95933,2210800006.0
2006-12-08 12:30:00,1.95923,1.95968,1.95863,1.95902,1917546999.0
2006-12-08 13:00:00,1.95912,1.9598,1.958,1.9582,1842596988.0
2006-12-08 13:30:00,1.9582,1.95905,1.95817,1.95864,2218400001.0
2006-12-08 14:00:00,1.95868,1.95897,1.95778,1.95883,1536899996.0
2006-12-08 14:30:00,1.95885,1.95979,1.9587,1.95911,2108600001.0
2006-12-08 15:00:00,1.95907,1.95963,1.95677,1.95687,2201599993.0
2006-12-08 15:30:00,1.9552,1.96818,1.95355,1.9671,2029846996.0
2006-12-08 16:00:00,1.96732,1.97063,1.96732,1.96936,2141999988.0
2006-12-08 16:30:00,1.96941,1.97018,1.96852,1.96957,1941499999.0
2006-12-08 17:00:00,1.9696,1.97255,1.96714,1.96714,1965650013.0
2006-12-08 17:30:00,1.96681,1.96814,1.9663,1.96635,1721299995.0
2006-12-08 18:00:00,1.96644,1.96877,1.96536,1.96595,23292289991.0
2006-12-08 18:30:00,1.96595,1.96656,1.95108,1.95588,10389600014.0
2006-12-08 19:00:00,1.95598,1.95789,1.95379,1.9562,8976149990.0
2006-12-08 19:30:00,1.95611,1.95782,1.95564,1.95665,7472946963.0
2006-12-08 20:00:00,1.95672,1.95685,1.95403,1.95435,6394420013.0
2006-12-08 20:30:00,1.95438,1.95474,1.95323,1.95328,8903299991.0
2006-12-08 21:00:00,1.95324,1.95367,1.95277,1.95347,5491170001.0
2006-12-08 21:30:00,1.95337,1.95337,1.95197,1.95212,4085299994.0
2006-12-08 22:00:00,1.95224,1.95389,1.95216,1.95376,3399299988.0
2006-12-08 22:30:00,1.95389,1.95427,1.95273,1.95293,2383639998.0
2006-12-08 23:00:00,1.95286,1.95362,1.95263,1.95332,1774299997.0
2006-12-08 23:30:00,1.95334,1.95554,1.95332,1.95457,1496800003.0
2006-12-11 00:00:00,1.9528,1.9538,1.9528,1.9535,486000000.0
2006-12-11 00:30:00,1.9536,1.9549,1.9535,1.9538,745200000.0
2006-12-11 01:00:00,1.9533,1.9533,1.9496,1.95,939600000.0
2006-12-11 01:30:00,1.9501,1.9508,1.9499,1.9507,874800000.0
2006-12-11 02:00:00,1.95361,1.95361,1.94971,1.94992,1896649992.0
2006-12-11 02:30:00,1.94992,1.95084,1.94971,1.95068,1885899993.0
2006-12-11 03:00:00,1.95067,1.95095,1.94892,1.94913,1704800005.0
2006-12-11 03:30:00,1.94919,1.9493,1.94759,1.94766,1816399997.0
2006-12-11 04:00:00,1.94763,1.94853,1.94655,1.94696,1796999992.0
2006-12-11 04:30:00,1.9468,1.9474,1.94663,1.94709,1478149993.0
2006-12-11 05:00:00,1.94713,1.94934,1.94688,1.94933,1532200000.0
2006-12-11 05:30:00,1.94923,1.95016,1.94912,1.94963,1580699995.0
2006-12-11 06:00:00,1.94967,1.95038,1.94947,1.94984,1820619999.0
2006-12-11 06:30:00,1.94979,1.95006,1.94945,1.94954,1360800002.0
2006-12-11 07:00:00,1.94972,1.9504,1.94927,1.9504,1758599997.0
2006-12-11 07:30:00,1.95045,1.95047,1.9496,1.95007,1504669998.0
2006-12-11 08:00:00,1.94997,1.9522,1.94993,1.95202,1989846992.0
2006-12-11 08:30:00,1.95196,1.95196,1.94929,1.94929,1759999997.0
2006-12-11 09:00:00,1.94943,1.95248,1.94934,1.95209,1975950006.0
2006-12-11 09:30:00,1.95199,1.95629,1.95175,1.95425,1740949999.0
2006-12-11 10:00:00,1.95418,1.95646,1.95386,1.95555,2129999993.0
2006-12-11 10:30:00,1.95559,1.95651,1.95268,1.95305,2101699998.0
2006-12-11 11:00:00,1.95303,1.95333,1.95224,1.9525,2192399991.0
2006-12-11 11:30:00,1.95238,1.95323,1.95063,1.95165,2161950001.0
2006-12-11 12:00:00,1.9516,1.9516,1.9488,1.94915,2167649995.0
2006-12-11 12:30:00,1.94922,1.95064,1.94856,1.94997,1815450001.0
2006-12-11 13:00:00,1.94993,1.95012,1.94897,1.94991,1835469994.0
2006-12-11 13:30:00,1.94986,1.95002,1.94864,1.94872,1756399985.0
2006-12-11 14:00:00,1.94872,1.949,1.94762,1.94852,1743200008.0
2006-12-11 14:30:00,1.94849,1.94955,1.94833,1.94872,1795469995.0
2006-12-11 15:00:00,1.94873,1.94946,1.94794,1.94946,2134669996.0
2006-12-11 15:30:00,1.94941,1.95084,1.94913,1.95075,2051899994.0
2006-12-11 16:00:00,1.95098,1.95127,1.94943,1.95067,1845099991.0
2006-12-11 16:30:00,1.9505,1.95138,1.95031,1.95123,1962500001.0
2006-12-11 17:00:00,1.95112,1.95217,1.94939,1.95172,2014819996.0
2006-12-11 17:30:00,1.95168,1.95387,1.95168,1.95356,2026399998.0
2006-12-11 18:00:00,1.95377,1.95543,1.95373,1.95543,22637900003.0
2006-12-11 18:30:00,1.95535,1.95609,1.95446,1.95485,10469499988.0
2006-12-11 19:00:00,1.95488,1.95876,1.95488,1.95839,9856997003.0
2006-12-11 19:30:00,1.95843,1.95929,1.95827,1.95827,8161369992.0
2006-12-11 20:00:00,1.95808,1.95833,1.95715,1.9576,6493700002.0
2006-12-11 20:30:00,1.95759,1.95771,1.95712,1.95717,9102650001.0
2006-12-11 21:00:00,1.95715,1.95832,1.95704,1.95832,4851450001.0
2006-12-11 21:30:00,1.95835,1.95849,1.95783,1.95813,4074896991.0
2006-12-11 22:00:00,1.95817,1.95861,1.95658,1.95658,3389799992.0
2006-12-11 22:30:00,1.95658,1.95682,1.95607,1.95646,2403400000.0
2006-12-11 23:00:00,1.95647,1.95691,1.95606,1.95681,1604100001.0
2006-12-11 23:30:00,1.95676,1.95801,1.95597,1.95801,1423500003.0
2006-12-12 00:00:00,1.95797,1.959,1.95735,1.95845,1661649994.0
2006-12-12 00:30:00,1.95833,1.95897,1.95815,1.95887,1514300004.0
2006-12-12 01:00:00,1.95881,1.96053,1.95858,1.95987,1447699997.0
2006-12-12 01:30:00,1.95993,1.96057,1.95937,1.95973,1566569991.0
2006-12-12 02:00:00,1.95969,1.96001,1.95909,1.95987,1842099997.0
2006-12-12 02:30:00,1.95986,1.95996,1.95898,1.95898,1807070000.0
2006-12-12 03:00:00,1.95906,1.95942,1.95894,1.95927,1302900003.0
2006-12-12 03:30:00,1.95923,1.95967,1.95917,1.95967,1614600001.0
2006-12-12 04:00:00,1.95965,1.96058,1.95938,1.96023,1944500000.0
2006-12-12 04:30:00,1.96006,1.96192,1.95924,1.96165,1716899996.0
2006-12-12 05:00:00,1.96172,1.96227,1.96116,1.96167,1736099997.0
2006-12-12 05:30:00,1.96165,1.96226,1.96099,1.96112,1754200005.0
2006-12-12 06:00:00,1.96119,1.96241,1.96119,1.96229,1783799997.0
2006-12-12 06:30:00,1.96217,1.9624,1.96111,1.96165,1413000004.0
2006-12-12 07:00:00,1.96183,1.96183,1.96112,1.96115,1423200002.0
2006-12-12 07:30:00,1.96122,1.96122,1.96073,1.96112,1437699995.0
2006-12-12 08:00:00,1.96108,1.96215,1.96103,1.96159,1943599999.0
2006-12-12 08:30:00,1.96156,1.96194,1.96094,1.96172,1867899999.0
2006-12-12 09:00:00,1.9618,1.96234,1.96079,1.96092,1537899992.0
2006-12-12 09:30:00,1.96099,1.96158,1.95873,1.9594,1815199998.0
2006-12-12 10:00:00,1.95938,1.9595,1.95772,1.95923,1929600006.0
2006-12-12 10:30:00,1.95926,1.9602,1.9584,1.95881,1677599995.0
2006-12-12 11:00:00,1.95871,1.96091,1.95816,1.96091,1842069996.0
2006-12-12 11:30:00,1.96115,1.96467,1.96115,1.96296,2145470000.0
2006-12-12 12:00:00,1.96312,1.96469,1.96164,1.96262,1753700004.0
2006-12-12 12:30:00,1.96263,1.96263,1.95948,1.96099,1902249997.0
2006-12-12 13:00:00,1.96108,1.96204,1.96086,1.96144,1967599992.0
2006-12-12 13:30:00,1.96144,1.96183,1.96115,1.96177,2073799998.0
2006-12-12 14:00:00,1.96186,1.96375,1.96161,1.96345,1751246995.0
2006-12-12 14:30:00,1.96352,1.96432,1.96287,1.96389,2057849992.0
2006-12-12 15:00:00,1.96388,1.96433,1.96232,1.96244,2370069997.0
2006-12-12 15:30:00,1.96153,1.96348,1.96014,1.96162,1901150009.0
2006-12-12 16:00:00,1.96172,1.96429,1.96161,1.96384,2001299991.0
2006-12-12 16:30:00,1.96364,1.96798,1.96364,1.96686,1990399995.0
2006-12-12 17:00:00,1.96684,1.96805,1.96625,1.96756,2170099992.0
2006-12-12 17:30:00,1.96752,1.96756,1.96612,1.96616,1771500008.0
2006-12-12 18:00:00,1.96608,1.96679,1.96543,1.96543,22799816998.0
2006-12-12 18:30:00,1.96545,1.96594,1.96465,1.96525,11104249992.0
2006-12-12 19:00:00,1.96526,1.96546,1.96363,1.96497,9275670008.0
2006-12-12 19:30:00,1.9649,1.96535,1.9642,1.9648,8517350003.0
2006-12-12 20:00:00,1.9648,1.96591,1.96466,1.96588,6581749990.0
2006-12-12 20:30:00,1.9659,1.96628,1.96541,1.96557,9395500007.0
2006-12-12 21:00:00,1.96553,1.96945,1.962,1.96897,5388349978.0
2006-12-12 21:30:00,1.9689,1.97102,1.96846,1.96947,3723546986.0
2006-12-12 22:00:00,1.9696,1.9712,1.96949,1.97074,3605650003.0
2006-12-12 22:30:00,1.97072,1.97116,1.96982,1.97045,2532569997.0
2006-12-12 23:00:00,1.97028,1.97098,1.96988,1.97053,1564400003.0
2006-12-12 23:30:00,1.97062,1.97139,1.97036,1.9712,1221499995.0
2006-12-13 00:00:00,1.97088,1.97105,1.96999,1.97023,1688399996.0
2006-12-13 00:30:00,1.97043,1.97098,1.96995,1.97025,1326899996.0
2006-12-13 01:00:00,1.97032,1.97122,1.97012,1.97045,1743399998.0
2006-12-13 01:30:00,1.97052,1.971,1.96965,1.97081,1490400004.0
2006-12-13 02:00:00,1.97083,1.97085,1.97011,1.97046,1900619998.0
2006-12-13 02:30:00,1.97046,1.9706,1.96989,1.97008,1733199997.0
2006-12-13 03:00:00,1.9701,1.97067,1.97008,1.97017,1614170003.0
2006-12-13 03:30:00,1.97017,1.97084,1.97,1.97003,1872199994.0
2006-12-13 04:00:00,1.97002,1.97078,1.97002,1.97067,1684969998.0
2006-12-13 04:30:00,1.97066,1.97148,1.97053,1.97123,1387799996.0
2006-12-13 05:00:00,1.97133,1.97158,1.9711,1.97142,1283449998.0
2006-12-13 05:30:00,1.97138,1.97147,1.97106,1.9714,1272900007.0
2006-12-13 06:00:00,1.97133,1.97166,1.97122,1.97163,1730899998.0
2006-12-13 06:30:00,1.97159,1.97172,1.97073,1.97102,1164246994.0
2006-12-13 07:00:00,1.97112,1.97118,1.97044,1.97088,1629600001.0
2006-12-13 07:30:00,1.97095,1.97103,1.97017,1.97097,1497850003.0
2006-12-13 08:00:00,1.97091,1.97093,1.97008,1.97037,1783399999.0
2006-12-13 08:30:00,1.97023,1.97035,1.96935,1.9695,1712700004.0
2006-12-13 09:00:00,1.96946,1.96946,1.96844,1.96891,1728000003.0
2006-12-13 09:30:00,1.9688,1.97081,1.9683,1.97019,1834199998.0
2006-12-13 10:00:00,1.97015,1.97027,1.96848,1.9686,1986699995.0
2006-12-13 10:30:00,1.96861,1.96926,1.96737,1.96907,1968499995.0
2006-12-13 11:00:00,1.96885,1.96929,1.9668,1.96913,1896800000.0
2006-12-13 11:30:00,1.96949,1.97197,1.96949,1.9718,2101399988.0
2006-12-13 12:00:00,1.9718,1.97227,1.97092,1.9714,1841900005.0
2006-12-13 12:30:00,1.97147,1.9718,1.9707,1.97159,2044999991.0
2006-12-13 13:00:00,1.9718,1.97269,1.97129,1.97132,1910969998.0
2006-12-13 13:30:00,1.97123,1.97192,1.97123,1.97164,2048950004.0
2006-12-13 14:00:00,1.97188,1.97226,1.97091,1.97141,1688650003.0
2006-12-13 14:30:00,1.97139,1.97194,1.97111,1.97122,1728200003.0
2006-12-13 15:00:00,1.9713,1.97179,1.96988,1.97021,2079799996.0
2006-12-13 15:30:00,1.96932,1.96932,1.963,1.96526,1986999992.0
2006-12-13 16:00:00,1.96542,1.96543,1.96311,1.96371,2319649994.0
2006-12-13 16:30:00,1.96346,1.96346,1.96076,1.96225,2090199987.0
2006-12-13 17:00:00,1.96215,1.96582,1.96215,1.96569,1970600000.0
2006-12-13 17:30:00,1.96543,1.96693,1.96477,1.96688,1634899997.0
2006-12-13 18:00:00,1.96699,1.96948,1.96668,1.96741,22046590011.0
2006-12-13 18:30:00,1.96738,1.96769,1.96542,1.96593,10574149983.0
2006-12-13 19:00:00,1.966,1.96706,1.966,1.96613,9501270002.0
2006-12-13 19:30:00,1.9661,1.9662,1.96371,1.96435,7516889992.0
2006-12-13 20:00:00,1.96433,1.96473,1.96276,1.96446,6448366980.0
2006-12-13 20:30:00,1.96447,1.96535,1.96445,1.96464,9831619990.0
2006-12-13 21:00:00,1.96469,1.96591,1.96449,1.96577,5330699991.0
2006-12-13 21:30:00,1.96588,1.96671,1.96557,1.96558,4283199995.0
2006-12-13 22:00:00,1.96571,1.9673,1.96517,1.9652,3393299996.0
2006-12-13 22:30:00,1.96525,1.9668,1.96523,1.96665,2623500005.0
2006-12-13 23:00:00,1.96646,1.96751,1.9664,1.96733,1885899997.0
2006-12-13 23:30:00,1.96725,1.96758,1.96658,1.96664,1359599994.0
2006-12-14 00:00:00,1.9665,1.96707,1.96586,1.96685,1747199992.0
2006-12-14 00:30:00,1.96682,1.96691,1.96595,1.9662,1570450000.0
2006-12-14 01:00:00,1.96615,1.96644,1.96587,1.9663,1358270000.0
2006-12-14 01:30:00,1.96647,1.96743,1.96642,1.96727,1596399995.0
2006-12-14 02:00:00,1.96715,1.96738,1.96675,1.96701,1703150004.0
2006-12-14 02:30:00,1.967,1.96714,1.96602,1.96615,1629700000.0
2006-12-14 03:00:00,1.96612,1.96649,1.9655,1.96649,1699899994.0
2006-12-14 03:30:00,1.96645,1.96722,1.96644,1.96719,1654300000.0
2006-12-14 04:00:00,1.96708,1.96726,1.9668,1.96701,1629450001.0
2006-12-14 04:30:00,1.96699,1.96747,1.9662,1.96627,1433699997.0
2006-12-14 05:00:00,1.96635,1.96645,1.96595,1.96635,1638200002.0
2006-12-14 05:30:00,1.96648,1.96651,1.96584,1.96625,1598399998.0
2006-12-14 06:00:00,1.96633,1.96637,1.96537,1.96629,1923000006.0
2006-12-14 06:30:00,1.96616,1.96642,1.96593,1.96621,1360049998.0
2006-12-14 07:00:00,1.96639,1.9665,1.96582,1.96615,1590999988.0
2006-12-14 07:30:00,1.96614,1.96638,1.96524,1.96551,1745999996.0
2006-12-14 08:00:00,1.96548,1.96664,1.96532,1.9665,1881949994.0
2006-12-14 08:30:00,1.96648,1.96704,1.96607,1.96697,1723599996.0
2006-12-14 09:00:00,1.96696,1.96768,1.96624,1.96624,1634400000.0
2006-12-14 09:30:00,1.96605,1.9693,1.96598,1.969,1778599995.0
2006-12-14 10:00:00,1.96906,1.97105,1.96795,1.9682,1797400001.0
2006-12-14 10:30:00,1.96833,1.96888,1.9669,1.96759,2032799996.0
2006-12-14 11:00:00,1.9676,1.96773,1.9658,1.9658,2305546977.0
2006-12-14 11:30:00,1.96596,1.96877,1.96596,1.96723,2207099998.0
2006-12-14 12:00:00,1.96722,1.96725,1.96647,1.96686,2104499994.0
2006-12-14 12:30:00,1.96687,1.96756,1.96656,1.96756,2045199999.0
2006-12-14 13:00:00,1.96773,1.96776,1.96506,1.96545,2171596996.0
2006-12-14 13:30:00,1.96544,1.96551,1.96231,1.96316,1777446991.0
2006-12-14 14:00:00,1.96329,1.96614,1.96329,1.96536,1731099995.0
2006-12-14 14:30:00,1.96548,1.96548,1.96317,1.96364,1987400003.0
2006-12-14 15:00:00,1.96372,1.96475,1.96265,1.96353,1842199990.0
2006-12-14 15:30:00,1.96301,1.96333,1.96068,1.96323,2062800003.0
2006-12-14 16:00:00,1.96323,1.96491,1.96317,1.96356,2320300003.0
2006-12-14 16:30:00,1.96357,1.96367,1.96101,1.96114,1855900001.0
2006-12-14 17:00:00,1.96108,1.96256,1.95875,1.9589,2161550004.0
2006-12-14 17:30:00,1.95869,1.96226,1.95782,1.96226,2008600005.0
2006-12-14 18:00:00,1.96239,1.96345,1.96093,1.96197,22376096983.0
2006-12-14 18:30:00,1.962,1.96425,1.96058,1.96413,10684599967.0
2006-12-14 19:00:00,1.96428,1.96478,1.96332,1.96345,9700419993.0
2006-12-14 19:30:00,1.96335,1.96372,1.96077,1.9609,7976900001.0
2006-12-14 20:00:00,1.96092,1.96175,1.96071,1.96175,6379649990.0
2006-12-14 20:30:00,1.96176,1.96183,1.95952,1.95969,9593700014.0
2006-12-14 21:00:00,1.95961,1.96215,1.95938,1.96127,5089019988.0
2006-12-14 21:30:00,1.96123,1.9616,1.96001,1.96086,3906070003.0
2006-12-14 22:00:00,1.96085,1.96107,1.95957,1.96057,3476199996.0
2006-12-14 22:30:00,1.9606,1.96142,1.96032,1.96125,2583299998.0
2006-12-14 23:00:00,1.96117,1.96147,1.9607,1.96105,1978550000.0
2006-12-14 23:30:00,1.96105,1.96111,1.95995,1.96005,1596499988.0
2006-12-15 00:00:00,1.95988,1.96119,1.95983,1.96115,1756999993.0
2006-12-15 00:30:00,1.96109,1.96165,1.96095,1.96118,1500950003.0
2006-12-15 01:00:00,1.96116,1.96128,1.96068,1.96097,1424999995.0
2006-12-15 01:30:00,1.9611,1.96221,1.9611,1.9617,1651549998.0
2006-12-15 02:00:00,1.95531,1.96195,1.95531,1.95969,1808549989.0
2006-12-15 02:30:00,1.95962,1.96086,1.95961,1.95998,1749100001.0
2006-12-15 03:00:00,1.96001,1.96074,1.95995,1.96058,1586000000.0
2006-12-15 03:30:00,1.9604,1.96051,1.95955,1.96006,1542499996.0
2006-12-15 04:00:00,1.96003,1.96116,1.95927,1.96098,1988599992.0
2006-12-15 04:30:00,1.96099,1.96154,1.96099,1.96127,1311499997.0
2006-12-15 05:00:00,1.96135,1.96135,1.96038,1.96046,1527949998.0
2006-12-15 05:30:00,1.9605,1.96074,1.96023,1.96059,1885600005.0
2006-12-15 06:00:00,1.96067,1.96177,1.96054,1.96084,1723699998.0
2006-12-15 06:30:00,1.96066,1.96105,1.96055,1.9608,1440700006.0
2006-12-15 07:00:00,1.96097,1.96166,1.96049,1.96166,1532999993.0
2006-12-15 07:30:00,1.96169,1.96173,1.96025,1.96083,1676149998.0
2006-12-15 08:00:00,1.96079,1.96135,1.96065,1.96112,1843700001.0
2006-12-15 08:30:00,1.96108,1.96122,1.96004,1.96113,1748400007.0
2006-12-15 09:00:00,1.96116,1.96227,1.96109,1.96203,1832699994.0
2006-12-15 09:30:00,1.96199,1.96389,1.96145,1.96233,1805246987.0
2006-12-15 10:00:00,1.96225,1.9638,1.9622,1.96254,1666700002.0
2006-12-15 10:30:00,1.96256,1.96338,1.96201,1.96248,2014300002.0
2006-12-15 11:00:00,1.96231,1.96231,1.95821,1.95834,1934600005.0
2006-12-15 11:30:00,1.95825,1.9585,1.9556,1.9562,1969269999.0
2006-12-15 12:00:00,1.95613,1.95796,1.95606,1.95751,2023999998.0
2006-12-15 12:30:00,1.95745,1.95877,1.95634,1.95716,1862600004.0
2006-12-15 13:00:00,1.95721,1.95729,1.95649,1.95707,1787820000.0
2006-12-15 13:30:00,1.95709,1.95749,1.95654,1.95655,1936999987.0
2006-12-15 14:00:00,1.95655,1.95737,1.95647,1.95728,1865746995.0
2006-12-15 14:30:00,1.95728,1.95749,1.95601,1.95601,1984899995.0
2006-12-15 15:00:00,1.95585,1.95898,1.95574,1.95817,2217419997.0
2006-12-15 15:30:00,1.95971,1.96625,1.95971,1.96567,2012100002.0
2006-12-15 16:00:00,1.96555,1.96595,1.96237,1.9633,2130599995.0
2006-12-15 16:30:00,1.96293,1.96325,1.95784,1.95784,1815800003.0
2006-12-15 17:00:00,1.95736,1.95779,1.95065,1.95184,2207749998.0
2006-12-15 17:30:00,1.95164,1.95287,1.95001,1.95174,2033100004.0
2006-12-15 18:00:00,1.95192,1.95311,1.95162,1.95291,22384099986.0
2006-12-15 18:30:00,1.95304,1.95449,1.95276,1.95333,10687799987.0
2006-12-15 19:00:00,1.95331,1.95337,1.9513,1.95135,9219319958.0
2006-12-15 19:30:00,1.95122,1.95269,1.95014,1.95213,7559996993.0
2006-12-15 20:00:00,1.95221,1.95241,1.95001,1.95098,6375299991.0
2006-12-15 20:30:00,1.95098,1.95232,1.95083,1.95177,9541166984.0
2006-12-15 21:00:00,1.95178,1.95201,1.95087,1.95088,5037649990.0
2006-12-15 21:30:00,1.95093,1.95133,1.94995,1.95,3647399992.0
2006-12-15 22:00:00,1.95017,1.95143,1.9498,1.95101,3546899999.0
2006-12-15 22:30:00,1.95105,1.9519,1.95089,1.95155,2409199996.0
2006-12-15 23:00:00,1.95135,1.95204,1.95125,1.95182,1879700003.0
2006-12-15 23:30:00,1.95182,1.95225,1.95147,1.95195,1246850003.0
2006-12-18 00:00:00,1.9528,1.9528,1.9521,1.9522,2448000000.0
2006-12-18 00:30:00,1.9523,1.9526,1.9519,1.9523,2448000000.0
2006-12-18 01:00:00,1.9524,1.9533,1.9523,1.9533,2203200000.0
2006-12-18 01:30:00,1.9532,1.9544,1.9532,1.954,2203200000.0
2006-12-18 02:00:00,1.95213,1.95335,1.95213,1.95333,1722050006.0
2006-12-18 02:30:00,1.95327,1.95433,1.95298,1.95403,1816849995.0
2006-12-18 03:00:00,1.95402,1.95425,1.95355,1.95386,1334850000.0
2006-12-18 03:30:00,1.9541,1.95448,1.95377,1.95428,1746899997.0
2006-12-18 04:00:00,1.95418,1.95424,1.95318,1.95332,1497469999.0
2006-12-18 04:30:00,1.95328,1.95418,1.95294,1.95418,1257969998.0
2006-12-18 05:00:00,1.95422,1.95425,1.95371,1.9541,1296500001.0
2006-12-18 05:30:00,1.95409,1.95452,1.95379,1.95379,1475500001.0
2006-12-18 06:00:00,1.95385,1.95405,1.95354,1.95394,1626769996.0
2006-12-18 06:30:00,1.9539,1.95432,1.95365,1.95386,1512700001.0
2006-12-18 07:00:00,1.95408,1.95425,1.95382,1.95425,1734649990.0
2006-12-18 07:30:00,1.95421,1.95649,1.95395,1.95631,1858000003.0
2006-12-18 08:00:00,1.95628,1.95655,1.95579,1.95632,1860500002.0
2006-12-18 08:30:00,1.95631,1.95725,1.95504,1.95504,1543899993.0
2006-12-18 09:00:00,1.95503,1.95778,1.95493,1.95777,1686499998.0
2006-12-18 09:30:00,1.95761,1.95769,1.95599,1.95664,1847300002.0
2006-12-18 10:00:00,1.9562,1.95662,1.95525,1.95577,2012800002.0
2006-12-18 10:30:00,1.9558,1.95678,1.95551,1.95577,2189650003.0
2006-12-18 11:00:00,1.95565,1.95582,1.9523,1.9523,2084570005.0
2006-12-18 11:30:00,1.95224,1.95436,1.95224,1.95407,2382399994.0
2006-12-18 12:00:00,1.95385,1.9542,1.95202,1.95242,1704799998.0
2006-12-18 12:30:00,1.9524,1.95258,1.94887,1.95118,2195869996.0
2006-12-18 13:00:00,1.95132,1.95191,1.94987,1.95017,1821799995.0
2006-12-18 13:30:00,1.95021,1.95045,1.94911,1.94931,1954800000.0
2006-12-18 14:00:00,1.94924,1.94966,1.94913,1.94951,1706799998.0
2006-12-18 14:30:00,1.9496,1.95076,1.94933,1.95,1826169982.0
2006-12-18 15:00:00,1.95007,1.95049,1.94877,1.94915,2016900003.0
2006-12-18 15:30:00,1.94922,1.95205,1.94898,1.9492,2186370000.0
2006-12-18 16:00:00,1.94922,1.95007,1.94888,1.94896,1811550002.0
2006-12-18 16:30:00,1.94883,1.94946,1.9453,1.9458,1970799999.0
2006-12-18 17:00:00,1.94561,1.94582,1.94337,1.94417,1990300001.0
2006-12-18 17:30:00,1.94392,1.9456,1.94338,1.9455,1909799998.0
2006-12-18 18:00:00,1.94555,1.9463,1.94504,1.94613,22347349990.0
2006-12-18 18:30:00,1.94612,1.94617,1.94515,1.9455,10861100006.0
2006-12-18 19:00:00,1.94558,1.94564,1.94436,1.9448,8865546971.0
2006-12-18 19:30:00,1.94477,1.94612,1.94475,1.94502,7514950005.0
2006-12-18 20:00:00,1.94503,1.94792,1.94503,1.9477,6781417004.0
2006-12-18 20:30:00,1.94769,1.94807,1.94719,1.94797,9134850010.0
2006-12-18 21:00:00,1.94793,1.94852,1.94747,1.94811,4999249998.0
2006-12-18 21:30:00,1.94812,1.94909,1.94762,1.94876,4296269982.0
2006-12-18 22:00:00,1.94883,1.94901,1.94827,1.94864,3516400000.0
2006-12-18 22:30:00,1.94866,1.94866,1.94792,1.94813,2580500001.0
2006-12-18 23:00:00,1.94787,1.9483,1.94764,1.94784,1604499999.0
2006-12-18 23:30:00,1.94791,1.94847,1.94739,1.94742,1769850003.0
2006-12-19 00:00:00,1.94711,1.94765,1.94636,1.9475,1749400002.0
2006-12-19 00:30:00,1.94745,1.94745,1.94698,1.94725,1291646996.0
2006-12-19 01:00:00,1.94729,1.94804,1.94729,1.94782,1473000001.0
2006-12-19 01:30:00,1.94787,1.94834,1.94755,1.94755,1777599997.0
2006-12-19 02:00:00,1.94745,1.94814,1.94732,1.94805,1440800001.0
2006-12-19 02:30:00,1.94803,1.94878,1.94778,1.9484,1550400004.0
2006-12-19 03:00:00,1.94842,1.94967,1.94841,1.94946,1596200001.0
2006-12-19 03:30:00,1.94953,1.94953,1.94889,1.94928,1453099998.0
2006-12-19 04:00:00,1.94925,1.94946,1.94862,1.94903,1637969997.0
2006-12-19 04:30:00,1.94902,1.94917,1.94867,1.94893,1105500001.0
2006-12-19 05:00:00,1.94887,1.94895,1.94813,1.94817,1239300002.0
2006-12-19 05:30:00,1.94822,1.94855,1.94776,1.94848,1662000001.0
2006-12-19 06:00:00,1.94852,1.94868,1.94802,1.94837,1762496996.0
2006-12-19 06:30:00,1.94831,1.94834,1.9478,1.94817,1533599993.0
2006-12-19 07:00:00,1.94831,1.94854,1.94811,1.94836,1482600001.0
2006-12-19 07:30:00,1.94841,1.94894,1.94833,1.94892,1592700004.0
2006-12-19 08:00:00,1.9489,1.94996,1.94867,1.94947,1982970001.0
2006-12-19 08:30:00,1.94941,1.94964,1.94857,1.94946,1870169995.0
2006-12-19 09:00:00,1.94949,1.94983,1.94845,1.94908,1594299995.0
2006-12-19 09:30:00,1.94896,1.95319,1.9487,1.95317,2050999996.0
2006-12-19 10:00:00,1.95312,1.95741,1.9527,1.95715,1796200000.0
2006-12-19 10:30:00,1.95773,1.96217,1.95773,1.96182,2092250007.0
2006-12-19 11:00:00,1.96219,1.96496,1.96132,1.96228,2176399999.0
2006-12-19 11:30:00,1.96218,1.96295,1.95966,1.96103,2265700004.0
2006-12-19 12:00:00,1.9611,1.96226,1.96073,1.96217,2072346992.0
2006-12-19 12:30:00,1.96216,1.96281,1.96204,1.96231,2070299995.0
2006-12-19 13:00:00,1.96233,1.96396,1.96171,1.96217,1948350002.0
2006-12-19 13:30:00,1.96216,1.96381,1.96216,1.96323,1918399993.0
2006-12-19 14:00:00,1.96322,1.96396,1.96284,1.96297,1728500003.0
2006-12-19 14:30:00,1.963,1.96396,1.96198,1.96209,1683939996.0
2006-12-19 15:00:00,1.96208,1.9624,1.95979,1.96137,2118000000.0
2006-12-19 15:30:00,1.96014,1.96176,1.95763,1.96081,1945600002.0
2006-12-19 16:00:00,1.96097,1.96305,1.96031,1.96041,2134550003.0
2006-12-19 16:30:00,1.96007,1.96276,1.95972,1.96192,2247746981.0
2006-12-19 17:00:00,1.96173,1.96257,1.9607,1.96257,2030000010.0
2006-12-19 17:30:00,1.96255,1.96286,1.96138,1.96265,1833900008.0
2006-12-19 18:00:00,1.96268,1.96401,1.96223,1.96293,22739199978.0
2006-12-19 18:30:00,1.96293,1.9664,1.96264,1.96628,10537399995.0
2006-12-19 19:00:00,1.96622,1.96669,1.96464,1.96513,9337849991.0
2006-12-19 19:30:00,1.96526,1.96714,1.96526,1.96651,7662499995.0
2006-12-19 20:00:00,1.96647,1.96791,1.96645,1.96748,6378620005.0
2006-12-19 20:30:00,1.96752,1.96979,1.96751,1.96964,9412919974.0
2006-12-19 21:00:00,1.96975,1.97003,1.96884,1.96893,5382299995.0
2006-12-19 21:30:00,1.96886,1.96886,1.96773,1.96802,4241599996.0
2006-12-19 22:00:00,1.96807,1.96873,1.96774,1.96846,3165099991.0
2006-12-19 22:30:00,1.96845,1.96853,1.96771,1.96813,2442349994.0
2006-12-19 23:00:00,1.96795,1.9687,1.96781,1.96862,1388146991.0
2006-12-19 23:30:00,1.96861,1.96928,1.96814,1.96928,1463000001.0
2006-12-20 00:00:00,1.96933,1.96995,1.96882,1.96921,1905200001.0
2006-12-20 00:30:00,1.96929,1.96985,1.96857,1.96917,1767850004.0
2006-12-20 01:00:00,1.96915,1.97055,1.96851,1.97034,1556800000.0
2006-12-20 01:30:00,1.97042,1.97121,1.97004,1.97075,1560500003.0
2006-12-20 02:00:00,1.97077,1.97122,1.97054,1.97088,1879049991.0
2006-12-20 02:30:00,1.97088,1.97253,1.97053,1.97246,1831199993.0
2006-12-20 03:00:00,1.97254,1.97267,1.97147,1.97243,1421599998.0
2006-12-20 03:30:00,1.97237,1.97349,1.97192,1.97275,1650500000.0
2006-12-20 04:00:00,1.97271,1.97304,1.97224,1.97248,1645199997.0
2006-12-20 04:30:00,1.97247,1.97356,1.97233,1.97344,1574300004.0
2006-12-20 05:00:00,1.97342,1.97363,1.97293,1.9731,1552299997.0
2006-12-20 05:30:00,1.97312,1.97371,1.9729,1.97359,1817900002.0
2006-12-20 06:00:00,1.97363,1.97377,1.97341,1.97372,1342899997.0
2006-12-20 06:30:00,1.97365,1.97365,1.9726,1.97273,1536999998.0
2006-12-20 07:00:00,1.97293,1.9734,1.97246,1.97295,1778650000.0
2006-12-20 07:30:00,1.97292,1.97296,1.97174,1.97203,1641900003.0
2006-12-20 08:00:00,1.97196,1.97235,1.97178,1.97223,1944299995.0
2006-12-20 08:30:00,1.97226,1.97435,1.97226,1.97435,1614246985.0
2006-12-20 09:00:00,1.97439,1.97464,1.97176,1.97217,1756250007.0
2006-12-20 09:30:00,1.97217,1.97256,1.96922,1.96922,2118050012.0
2006-12-20 10:00:00,1.9691,1.97294,1.96879,1.97207,1834099998.0
2006-12-20 10:30:00,1.97213,1.97277,1.9711,1.97195,1846549996.0
2006-12-20 11:00:00,1.97191,1.97218,1.9709,1.9709,2003999994.0
2006-12-20 11:30:00,1.97121,1.97196,1.96945,1.97002,2312270003.0
2006-12-20 12:00:00,1.97002,1.97059,1.96922,1.97003,2204299989.0
2006-12-20 12:30:00,1.96988,1.97128,1.96975,1.97108,1996150000.0
2006-12-20 13:00:00,1.9712,1.97241,1.96993,1.97229,2204149997.0
2006-12-20 13:30:00,1.97225,1.97249,1.97065,1.97065,1725520002.0
2006-12-20 14:00:00,1.97058,1.9714,1.96999,1.97122,1909299998.0
2006-12-20 14:30:00,1.9712,1.97209,1.97079,1.97172,2118799992.0
2006-12-20 15:00:00,1.97184,1.97243,1.97014,1.97158,2179039994.0
2006-12-20 15:30:00,1.97141,1.97163,1.97001,1.97055,1899799997.0
2006-12-20 16:00:00,1.97056,1.97105,1.96987,1.97049,1766399996.0
2006-12-20 16:30:00,1.97039,1.97078,1.97018,1.97037,2104699994.0
2006-12-20 17:00:00,1.97022,1.97148,1.96995,1.97121,1841650002.0
2006-12-20 17:30:00,1.97113,1.97115,1.96533,1.96537,1904199998.0
2006-12-20 18:00:00,1.96534,1.96667,1.96518,1.96558,22506063947.0
2006-12-20 18:30:00,1.96558,1.96582,1.96369,1.96448,10973470009.0
2006-12-20 19:00:00,1.96455,1.96525,1.96253,1.96253,9211999984.0
2006-12-20 19:30:00,1.96241,1.96335,1.96178,1.96246,7725100006.0
2006-12-20 20:00:00,1.96243,1.96436,1.96209,1.96436,6413999997.0
2006-12-20 20:30:00,1.96446,1.96449,1.96378,1.96417,8963770015.0
2006-12-20 21:00:00,1.9642,1.96443,1.96376,1.96403,5301319992.0
2006-12-20 21:30:00,1.96402,1.96475,1.96389,1.96422,3818940005.0
2006-12-20 22:00:00,1.96429,1.96435,1.96388,1.96415,3993499986.0
2006-12-20 22:30:00,1.96413,1.96421,1.96337,1.9634,2341649991.0
2006-12-20 23:00:00,1.9632,1.96545,1.96308,1.96519,1438699992.0
2006-12-20 23:30:00,1.9652,1.96527,1.96416,1.96432,1895699996.0
2006-12-21 00:00:00,1.96432,1.96485,1.96409,1.96474,1390699991.0
2006-12-21 00:30:00,1.96472,1.96524,1.96462,1.96491,1360400001.0
2006-12-21 01:00:00,1.96498,1.96632,1.96495,1.96575,1599449995.0
2006-12-21 01:30:00,1.96583,1.96595,1.96504,1.9652,1670250001.0
2006-12-21 02:00:00,1.9653,1.96603,1.96517,1.96557,1647500006.0
2006-12-21 02:30:00,1.96553,1.96578,1.96496,1.96572,1655749998.0
2006-12-21 03:00:00,1.96597,1.96658,1.96472,1.96484,1470099998.0
2006-12-21 03:30:00,1.96487,1.96658,1.96468,1.96658,1821949998.0
2006-12-21 04:00:00,1.96651,1.96695,1.966,1.96646,1758900003.0
2006-12-21 04:30:00,1.96638,1.96682,1.9662,1.96676,1589599993.0
2006-12-21 05:00:00,1.9668,1.9668,1.96627,1.96653,1419699996.0
2006-12-21 05:30:00,1.96651,1.96687,1.96621,1.96679,1747299999.0
2006-12-21 06:00:00,1.96679,1.96679,1.9663,1.96665,1592099996.0
2006-12-21 06:30:00,1.96658,1.9667,1.96615,1.96627,1270699997.0
2006-12-21 07:00:00,1.96638,1.96663,1.96617,1.96645,1699249995.0
2006-12-21 07:30:00,1.96648,1.96653,1.96538,1.9663,1716299998.0
2006-12-21 08:00:00,1.96632,1.96695,1.96607,1.96674,1696299993.0
2006-12-21 08:30:00,1.96672,1.96688,1.96584,1.96593,1614000000.0
2006-12-21 09:00:00,1.96594,1.96635,1.96593,1.96613,1659196987.0
2006-12-21 09:30:00,1.96591,1.96829,1.96474,1.96784,1834150008.0
2006-12-21 10:00:00,1.96781,1.96906,1.96688,1.96879,1976100000.0
2006-12-21 10:30:00,1.96883,1.96931,1.96849,1.96931,2002349995.0
2006-12-21 11:00:00,1.96945,1.9695,1.96724,1.96821,2122699995.0
2006-12-21 11:30:00,1.96815,1.96947,1.96744,1.96853,2270899989.0
2006-12-21 12:00:00,1.96841,1.96841,1.96673,1.96741,1737699993.0
2006-12-21 12:30:00,1.96735,1.96744,1.96357,1.96606,2299699991.0
2006-12-21 13:00:00,1.96625,1.96625,1.96287,1.96287,1840999990.0
2006-12-21 13:30:00,1.96291,1.96366,1.96205,1.96257,2140999996.0
2006-12-21 14:00:00,1.9626,1.96326,1.96138,1.96246,1775500003.0
2006-12-21 14:30:00,1.9625,1.9625,1.96091,1.96177,1813399998.0
2006-12-21 15:00:00,1.96181,1.9623,1.95959,1.96003,1955299995.0
2006-12-21 15:30:00,1.96045,1.96157,1.9582,1.9604,2182250005.0
2006-12-21 16:00:00,1.96038,1.96048,1.95859,1.95873,2103949991.0
2006-12-21 16:30:00,1.95859,1.95923,1.95575,1.95805,1989749993.0
2006-12-21 17:00:00,1.95832,1.95943,1.95772,1.95882,1924346991.0
2006-12-21 17:30:00,1.95872,1.96161,1.95845,1.96149,2041296997.0
2006-12-21 18:00:00,1.9617,1.96206,1.95949,1.96065,23224449970.0
2006-12-21 18:30:00,1.96079,1.9618,1.96017,1.96168,11053369954.0
2006-12-21 19:00:00,1.96184,1.96325,1.96141,1.96145,9306749994.0
2006-12-21 19:30:00,1.96143,1.96143,1.95965,1.96002,8128099995.0
2006-12-21 20:00:00,1.95998,1.96222,1.95975,1.96162,6566900007.0
2006-12-21 20:30:00,1.96161,1.96247,1.9613,1.96157,9362499980.0
2006-12-21 21:00:00,1.96163,1.96225,1.96149,1.96192,5105600008.0
2006-12-21 21:30:00,1.96186,1.96203,1.96077,1.96173,3747199987.0
2006-12-21 22:00:00,1.96194,1.96213,1.9603,1.9603,3339199993.0
2006-12-21 22:30:00,1.96025,1.96031,1.95947,1.95995,2150649999.0
2006-12-21 23:00:00,1.9599,1.96101,1.95975,1.96062,1595800001.0
2006-12-21 23:30:00,1.96065,1.96153,1.96047,1.96147,1642399987.0
2006-12-22 00:00:00,1.96128,1.96245,1.96014,1.96183,1742699997.0
2006-12-22 00:30:00,1.96185,1.9619,1.96147,1.9617,1471150001.0
2006-12-22 01:00:00,1.96164,1.96185,1.9616,1.9618,1205000003.0
2006-12-22 01:30:00,1.96185,1.96227,1.96122,1.962,1473500000.0
2006-12-22 02:00:00,1.962,1.96248,1.96194,1.96225,1559670001.0
2006-12-22 02:30:00,1.96215,1.96254,1.9616,1.96241,1775000006.0
2006-12-22 03:00:00,1.9625,1.96275,1.96218,1.96246,1500400003.0
2006-12-22 03:30:00,1.96251,1.96267,1.96227,1.9625,1393199997.0
2006-12-22 04:00:00,1.96249,1.96261,1.9622,1.96245,1625649995.0
2006-12-22 04:30:00,1.96242,1.96304,1.96218,1.96301,1390399996.0
2006-12-22 05:00:00,1.96303,1.96304,1.96202,1.9621,1664400004.0
2006-12-22 05:30:00,1.96209,1.963,1.96151,1.96242,1438599999.0
2006-12-22 06:00:00,1.96245,1.96317,1.96214,1.96317,1738499993.0
2006-12-22 06:30:00,1.96309,1.96322,1.96285,1.96303,1232249999.0
2006-12-22 07:00:00,1.96316,1.96338,1.96301,1.96319,1771600001.0
2006-12-22 07:30:00,1.96316,1.96316,1.96227,1.96276,1525899994.0
2006-12-22 08:00:00,1.96271,1.96325,1.96255,1.9631,1592400001.0
2006-12-22 08:30:00,1.96307,1.96322,1.96282,1.9631,1467799997.0
2006-12-22 09:00:00,1.96314,1.96433,1.96297,1.96422,1746696988.0
2006-12-22 09:30:00,1.96415,1.96481,1.96377,1.96413,2064899997.0
2006-12-22 10:00:00,1.96407,1.96434,1.96276,1.96389,1616700003.0
2006-12-22 10:30:00,1.96394,1.96592,1.96371,1.96577,1912149997.0
2006-12-22 11:00:00,1.96552,1.96575,1.96386,1.96516,2052200005.0
2006-12-22 11:30:00,1.9651,1.96807,1.96485,1.96687,2089299996.0
2006-12-22 12:00:00,1.96702,1.96752,1.96616,1.96633,1877800009.0
2006-12-22 12:30:00,1.96622,1.96786,1.96587,1.96616,2327799998.0
2006-12-22 13:00:00,1.9663,1.96649,1.96333,1.9649,1925699994.0
2006-12-22 13:30:00,1.96486,1.96595,1.96409,1.96478,2234600012.0
2006-12-22 14:00:00,1.96487,1.96571,1.96426,1.96439,1866599996.0
2006-12-22 14:30:00,1.9645,1.96541,1.96445,1.9649,1840299995.0
2006-12-22 15:00:00,1.96485,1.96578,1.96389,1.96389,1665599998.0
2006-12-22 15:30:00,1.96383,1.9673,1.96383,1.96468,2244300000.0
2006-12-22 16:00:00,1.96473,1.96563,1.96118,1.96237,1861799992.0
2006-12-22 16:30:00,1.96242,1.9628,1.95956,1.96187,2048470001.0
2006-12-22 17:00:00,1.96143,1.96156,1.95726,1.95851,1962200001.0
2006-12-22 17:30:00,1.95832,1.95958,1.95724,1.95958,1813499988.0
2006-12-22 18:00:00,1.95985,1.96199,1.95918,1.9602,23389347011.0
2006-12-22 18:30:00,1.9602,1.96075,1.9568,1.9568,11119549976.0
2006-12-22 19:00:00,1.95672,1.95749,1.95581,1.95628,9574300012.0
2006-12-22 19:30:00,1.95625,1.95713,1.95614,1.95625,7932193995.0
2006-12-22 20:00:00,1.95634,1.95645,1.95595,1.9561,6304249997.0
2006-12-22 20:30:00,1.95609,1.95793,1.95601,1.95788,9446069988.0
2006-12-22 21:00:00,1.958,1.95927,1.958,1.95875,4975150009.0
2006-12-22 21:30:00,1.95877,1.96024,1.95857,1.96022,4199100012.0
2006-12-22 22:00:00,1.96028,1.96034,1.9595,1.95975,3734199989.0
2006-12-22 22:30:00,1.95978,1.95989,1.9589,1.95912,2405400005.0
2006-12-22 23:00:00,1.95908,1.95945,1.9583,1.959,1812199998.0
2006-12-22 23:30:00,1.95909,1.95928,1.9577,1.95778,1744699998.0
2006-12-25 02:00:00,1.9591,1.95976,1.95698,1.95765,2020899994.0
2006-12-25 02:30:00,1.95762,1.95886,1.95723,1.95812,2072499998.0
2006-12-25 03:00:00,1.95805,1.95857,1.95744,1.95808,2035200002.0
2006-12-25 03:30:00,1.95795,1.95809,1.957,1.95725,2173400008.0
2006-12-25 04:00:00,1.95733,1.95741,1.95627,1.9569,1986249989.0
2006-12-25 04:30:00,1.95689,1.95729,1.95656,1.9571,1683299995.0
2006-12-25 05:00:00,1.95708,1.95724,1.9559,1.95635,2283700002.0
2006-12-25 05:30:00,1.95664,1.95719,1.956,1.95643,2161000006.0
2006-12-25 06:00:00,1.95636,1.95669,1.95549,1.95614,2272300000.0
2006-12-25 06:30:00,1.95614,1.95651,1.95568,1.95623,2048400001.0
2006-12-25 07:00:00,1.95625,1.95653,1.95555,1.95563,2232799997.0
2006-12-25 07:30:00,1.95605,1.95677,1.95551,1.9567,2110500001.0
2006-12-25 08:00:00,1.95647,1.95816,1.95612,1.95807,1930700000.0
2006-12-25 08:30:00,1.95814,1.95922,1.95758,1.95838,2180899992.0
2006-12-25 09:00:00,1.95843,1.96034,1.95804,1.95908,2066399989.0
2006-12-25 09:30:00,1.95917,1.96034,1.95867,1.95962,2077099994.0
2006-12-25 10:00:00,1.95937,1.96159,1.95895,1.96076,2156400003.0
2006-12-25 10:30:00,1.96062,1.9615,1.96019,1.96117,2039600001.0
2006-12-25 11:00:00,1.96103,1.9624,1.95966,1.95996,2095199999.0
2006-12-25 11:30:00,1.95997,1.96178,1.95997,1.96156,2326200002.0
2006-12-25 12:00:00,1.96162,1.96427,1.96162,1.96427,2322500001.0
2006-12-25 12:30:00,1.96436,1.96448,1.96271,1.96318,2290000004.0
2006-12-25 13:00:00,1.96335,1.96509,1.96323,1.9648,2050299996.0
2006-12-25 13:30:00,1.96457,1.96561,1.96347,1.96549,2260100001.0
2006-12-25 14:00:00,1.96562,1.96732,1.96518,1.96731,2029000008.0
2006-12-25 14:30:00,1.96742,1.96979,1.96684,1.9687,1997450010.0
2006-12-25 15:00:00,1.96869,1.97135,1.96848,1.97075,2255450006.0
2006-12-25 15:30:00,1.97075,1.97114,1.96976,1.97098,2145619997.0
2006-12-25 16:00:00,1.9709,1.97339,1.97055,1.97315,2547449999.0
2006-12-25 16:30:00,1.97322,1.97374,1.97228,1.97247,1938800002.0
2006-12-25 17:00:00,1.97228,1.97368,1.97156,1.97324,2212400006.0
2006-12-25 17:30:00,1.97324,1.97433,1.97279,1.97335,2157149995.0
2006-12-25 18:00:00,1.97335,1.97404,1.97285,1.97317,22142909961.0
2006-12-25 18:30:00,1.97316,1.97338,1.97299,1.97306,10727420023.0
2006-12-25 19:00:00,1.97309,1.97324,1.97285,1.97295,8917299988.0
2006-12-25 19:30:00,1.97288,1.97372,1.97288,1.9736,7303639976.0
2006-12-25 20:00:00,1.97358,1.97369,1.97338,1.9734,6689020005.0
2006-12-25 20:30:00,1.97342,1.97406,1.97337,1.97383,9940749982.0
2006-12-25 21:00:00,1.97382,1.97407,1.97379,1.97398,5054050001.0
2006-12-25 21:30:00,1.97402,1.97406,1.97375,1.97395,3938700001.0
2006-12-25 22:00:00,1.97386,1.97467,1.97379,1.97428,3834899998.0
2006-12-25 22:30:00,1.97432,1.97513,1.97402,1.97487,2552749998.0
2006-12-25 23:00:00,1.97434,1.97561,1.97434,1.97506,2086899998.0
2006-12-25 23:30:00,1.9751,1.97564,1.97503,1.97555,1675099997.0
2006-12-26 00:00:00,1.97558,1.97564,1.97295,1.97318,1345799996.0
2006-12-26 00:30:00,1.97319,1.97322,1.95858,1.95975,1698299996.0
2006-12-26 01:00:00,1.96,1.96002,1.95821,1.95866,2058949991.0
2006-12-26 01:30:00,1.95875,1.95915,1.95769,1.95872,2136399989.0
2006-12-26 02:00:00,1.95862,1.95921,1.95845,1.95862,2614899999.0
2006-12-26 02:30:00,1.95852,1.95946,1.95852,1.95915,2366900001.0
2006-12-26 03:00:00,1.95934,1.95935,1.95867,1.95902,2174399990.0
2006-12-26 03:30:00,1.95893,1.9592,1.95853,1.9589,2573099995.0
2006-12-26 04:00:00,1.9589,1.95925,1.95841,1.95925,2372499994.0
2006-12-26 04:30:00,1.95888,1.95934,1.95871,1.95885,2190299998.0
2006-12-26 05:00:00,1.95892,1.95933,1.95853,1.95899,2030600010.0
2006-12-26 05:30:00,1.95899,1.95921,1.95806,1.95857,1858250010.0
2006-12-26 06:00:00,1.9588,1.95891,1.95827,1.95856,2014200005.0
2006-12-26 06:30:00,1.95868,1.95901,1.95812,1.95824,2021399996.0
2006-12-26 07:00:00,1.9585,1.95866,1.95766,1.95827,2426199998.0
2006-12-26 07:30:00,1.95853,1.95876,1.95797,1.9584,2299300005.0
2006-12-26 08:00:00,1.9584,1.95916,1.95779,1.95838,2369949999.0
2006-12-26 08:30:00,1.95823,1.95896,1.95775,1.95863,2156099994.0
2006-12-26 09:00:00,1.95877,1.95901,1.95805,1.95859,2205699995.0
2006-12-26 09:30:00,1.95838,1.95894,1.95821,1.9587,2031199996.0
2006-12-26 10:00:00,1.95787,1.95952,1.95787,1.95899,1708999999.0
2006-12-26 10:30:00,1.95906,1.95953,1.95864,1.95912,1660150000.0
2006-12-26 11:00:00,1.9591,1.95955,1.95879,1.95933,2020599989.0
2006-12-26 11:30:00,1.95926,1.95952,1.95867,1.95902,2039200004.0
2006-12-26 12:00:00,1.95906,1.95922,1.95877,1.9591,2044699993.0
2006-12-26 12:30:00,1.95905,1.95936,1.9588,1.95917,1989599995.0
2006-12-26 13:00:00,1.9592,1.95933,1.95885,1.95896,1737170004.0
2006-12-26 13:30:00,1.95893,1.95926,1.95883,1.95917,1996899997.0
2006-12-26 14:00:00,1.95919,1.95964,1.9587,1.95935,1625599995.0
2006-12-26 14:30:00,1.9593,1.95983,1.95842,1.9586,1810100002.0
2006-12-26 15:00:00,1.95862,1.9589,1.95729,1.95729,1990900003.0
2006-12-26 15:30:00,1.95736,1.95793,1.95528,1.95552,1867099996.0
2006-12-26 16:00:00,1.95554,1.95731,1.95521,1.95726,1810999991.0
2006-12-26 16:30:00,1.95713,1.95735,1.95682,1.95705,1720099996.0
2006-12-26 17:00:00,1.95696,1.95821,1.95678,1.95705,1695000005.0
2006-12-26 17:30:00,1.95697,1.95789,1.95643,1.95646,1500200003.0
2006-12-26 18:00:00,1.95665,1.95712,1.9564,1.95665,22211187009.0
2006-12-26 18:30:00,1.95662,1.95722,1.95641,1.95643,10840620004.0
2006-12-26 19:00:00,1.95637,1.95656,1.95442,1.95443,9096999996.0
2006-12-26 19:30:00,1.95436,1.95468,1.95228,1.95228,8130599998.0
2006-12-26 20:00:00,1.95216,1.95244,1.9513,1.9516,6503649984.0
2006-12-26 20:30:00,1.95163,1.9542,1.95162,1.95311,9327749989.0
2006-12-26 21:00:00,1.95308,1.95383,1.9527,1.95382,5118199994.0
2006-12-26 21:30:00,1.954,1.95444,1.9537,1.95387,4312270022.0
2006-12-26 22:00:00,1.95391,1.95399,1.95316,1.95354,3311496994.0
2006-12-26 22:30:00,1.95357,1.95382,1.95329,1.95345,2330649995.0
2006-12-26 23:00:00,1.95329,1.95413,1.95313,1.95382,1510970006.0
2006-12-26 23:30:00,1.95383,1.95406,1.9533,1.9535,1181599992.0
2006-12-27 00:00:00,1.95343,1.9541,1.95324,1.95367,1426150001.0
2006-12-27 00:30:00,1.95372,1.95388,1.95347,1.9536,1319100001.0
2006-12-27 01:00:00,1.95358,1.95385,1.95269,1.95269,1475399998.0
2006-12-27 01:30:00,1.95268,1.95533,1.95265,1.95517,1476049998.0
2006-12-27 02:00:00,1.95518,1.95536,1.95273,1.95426,1791299993.0
2006-12-27 02:30:00,1.95425,1.95545,1.95423,1.9552,2221600004.0
2006-12-27 03:00:00,1.95515,1.9556,1.95462,1.95506,1204899998.0
2006-12-27 03:30:00,1.95513,1.95572,1.95483,1.95558,1544799989.0
2006-12-27 04:00:00,1.95548,1.95746,1.95548,1.95745,1944999990.0
2006-12-27 04:30:00,1.95747,1.95864,1.9573,1.95785,1895399992.0
2006-12-27 05:00:00,1.95782,1.95799,1.95734,1.95756,1403800005.0
2006-12-27 05:30:00,1.95765,1.95798,1.95744,1.9578,1428999995.0
2006-12-27 06:00:00,1.95789,1.95808,1.95728,1.95808,1361150001.0
2006-12-27 06:30:00,1.95799,1.95836,1.95771,1.9583,1329699998.0
2006-12-27 07:00:00,1.95837,1.9585,1.95791,1.95798,1673600002.0
2006-12-27 07:30:00,1.95798,1.95891,1.95768,1.95891,1609970004.0
2006-12-27 08:00:00,1.95892,1.96181,1.95891,1.9616,1948699989.0
2006-12-27 08:30:00,1.96156,1.96292,1.95926,1.96064,1805349996.0
2006-12-27 09:00:00,1.96053,1.96151,1.95966,1.96151,1736099998.0
2006-12-27 09:30:00,1.96157,1.96164,1.96006,1.9601,1873499989.0
2006-12-27 10:00:00,1.95998,1.96012,1.9572,1.95813,1842849999.0
2006-12-27 10:30:00,1.95823,1.96004,1.9579,1.95965,1867149986.0
2006-12-27 11:00:00,1.95973,1.95973,1.95777,1.95878,1945499999.0
2006-12-27 11:30:00,1.95878,1.959,1.9582,1.95853,1966949998.0
2006-12-27 12:00:00,1.95841,1.95976,1.95819,1.95969,2026599988.0
2006-12-27 12:30:00,1.95977,1.95985,1.95892,1.9595,2164600005.0
2006-12-27 13:00:00,1.95953,1.96131,1.95937,1.96041,1683900000.0
2006-12-27 13:30:00,1.96039,1.96101,1.96014,1.96097,1934700000.0
2006-12-27 14:00:00,1.96093,1.9612,1.96045,1.96049,1830499998.0
2006-12-27 14:30:00,1.96037,1.96281,1.96024,1.96229,2081199986.0
2006-12-27 15:00:00,1.96236,1.96236,1.95972,1.9603,2124200005.0
2006-12-27 15:30:00,1.96018,1.96058,1.95965,1.96,1824050007.0
2006-12-27 16:00:00,1.96011,1.96017,1.95737,1.95817,2073999999.0
2006-12-27 16:30:00,1.9581,1.95867,1.95766,1.95776,1813200004.0
2006-12-27 17:00:00,1.9576,1.95795,1.95654,1.95654,1787499999.0
2006-12-27 17:30:00,1.9562,1.95657,1.95493,1.95493,1853099999.0
2006-12-27 18:00:00,1.95497,1.95574,1.95495,1.95545,22771349985.0
2006-12-27 18:30:00,1.95545,1.95635,1.95506,1.95624,11163369982.0
2006-12-27 19:00:00,1.9563,1.9566,1.95557,1.95572,9582749984.0
2006-12-27 19:30:00,1.95575,1.95603,1.95519,1.95558,7591649996.0
2006-12-27 20:00:00,1.95553,1.9564,1.95551,1.9561,6639750007.0
2006-12-27 20:30:00,1.9561,1.95636,1.95573,1.95608,9260346976.0
2006-12-27 21:00:00,1.95612,1.95705,1.95597,1.95666,5326249992.0
2006-12-27 21:30:00,1.95667,1.95694,1.95618,1.95623,3979269990.0
2006-12-27 22:00:00,1.95633,1.95641,1.95558,1.95615,3601199998.0
2006-12-27 22:30:00,1.9562,1.95668,1.95613,1.95664,2322769998.0
2006-12-27 23:00:00,1.95645,1.95689,1.95612,1.9564,1895299998.0
2006-12-27 23:30:00,1.95634,1.95647,1.95571,1.95607,1275500004.0
2006-12-28 00:00:00,1.95597,1.95907,1.95583,1.95907,1547899999.0
2006-12-28 00:30:00,1.95909,1.95932,1.95788,1.95821,1460899991.0
2006-12-28 01:00:00,1.95796,1.95796,1.95667,1.95712,1360970005.0
2006-12-28 01:30:00,1.95716,1.95719,1.95608,1.95635,1683099997.0
2006-12-28 02:00:00,1.95635,1.95675,1.95619,1.95655,1347899998.0
2006-12-28 02:30:00,1.9565,1.95726,1.95625,1.95655,1471570006.0
2006-12-28 03:00:00,1.9564,1.95643,1.95611,1.9562,1362249999.0
2006-12-28 03:30:00,1.95627,1.95636,1.9556,1.95565,1462399998.0
2006-12-28 04:00:00,1.95556,1.95597,1.9553,1.95571,1569899997.0
2006-12-28 04:30:00,1.95556,1.9562,1.95536,1.95606,1490400001.0
2006-12-28 05:00:00,1.95622,1.9567,1.95611,1.95648,1450899999.0
2006-12-28 05:30:00,1.95645,1.95685,1.95614,1.9567,1286500002.0
2006-12-28 06:00:00,1.95678,1.95767,1.95667,1.95767,1533299999.0
2006-12-28 06:30:00,1.95763,1.95776,1.95723,1.95739,1558899994.0
2006-12-28 07:00:00,1.95757,1.9582,1.95719,1.95808,1483100004.0
2006-12-28 07:30:00,1.95819,1.95841,1.95773,1.95812,1341200001.0
2006-12-28 08:00:00,1.95803,1.95806,1.95706,1.95744,1747350002.0
2006-12-28 08:30:00,1.9575,1.95804,1.95588,1.95602,1996749994.0
2006-12-28 09:00:00,1.95608,1.95731,1.95608,1.957,1799949994.0
2006-12-28 09:30:00,1.9567,1.95688,1.95569,1.95617,1938100005.0
2006-12-28 10:00:00,1.95607,1.95808,1.95585,1.95732,1916500006.0
2006-12-28 10:30:00,1.95736,1.95777,1.95668,1.95682,1953100000.0
2006-12-28 11:00:00,1.95685,1.95783,1.95646,1.95783,2163749999.0
2006-12-28 11:30:00,1.95779,1.95871,1.95735,1.95789,1979000001.0
2006-12-28 12:00:00,1.95794,1.95849,1.95763,1.95784,1820900002.0
2006-12-28 12:30:00,1.95775,1.95988,1.95774,1.95953,2100500004.0
2006-12-28 13:00:00,1.95972,1.96165,1.95931,1.96165,1990899994.0
2006-12-28 13:30:00,1.96151,1.96159,1.96012,1.9604,1842746986.0
2006-12-28 14:00:00,1.96045,1.96138,1.95985,1.96054,1793600002.0
2006-12-28 14:30:00,1.96056,1.96298,1.96037,1.9622,2085299990.0
2006-12-28 15:00:00,1.96213,1.966,1.96174,1.965,1843647006.0
2006-12-28 15:30:00,1.96493,1.96765,1.96493,1.96585,2228599989.0
2006-12-28 16:00:00,1.9659,1.96616,1.9648,1.96501,2029439999.0
2006-12-28 16:30:00,1.96498,1.96596,1.963,1.963,1865500006.0
2006-12-28 17:00:00,1.96256,1.96256,1.95761,1.95923,2053649992.0
2006-12-28 17:30:00,1.95927,1.9598,1.95784,1.95979,1947000001.0
2006-12-28 18:00:00,1.95969,1.96012,1.95785,1.96001,22993369980.0
2006-12-28 18:30:00,1.9601,1.96314,1.95987,1.96173,10945539991.0
2006-12-28 19:00:00,1.96181,1.96295,1.96148,1.9629,9497400003.0
2006-12-28 19:30:00,1.9629,1.96466,1.96283,1.96344,7946219978.0
2006-12-28 20:00:00,1.9634,1.96353,1.96267,1.9632,6742849999.0
2006-12-28 20:30:00,1.9632,1.96433,1.96314,1.96329,9389970000.0
2006-12-28 21:00:00,1.96331,1.96448,1.96313,1.96409,5049100004.0
2006-12-28 21:30:00,1.96387,1.964,1.96258,1.96258,3981369999.0
2006-12-28 22:00:00,1.9626,1.96269,1.96208,1.96222,3626799993.0
2006-12-28 22:30:00,1.96224,1.96261,1.96142,1.96172,2463970001.0
2006-12-28 23:00:00,1.96176,1.96282,1.96168,1.96271,1626949999.0
2006-12-28 23:30:00,1.96267,1.96293,1.96222,1.96292,1564799998.0
2006-12-29 00:00:00,1.96286,1.96289,1.96162,1.96175,1266469994.0
2006-12-29 00:30:00,1.96183,1.96263,1.96105,1.96248,1504499995.0
2006-12-29 01:00:00,1.96245,1.96245,1.96168,1.9617,1390200003.0
2006-12-29 01:30:00,1.96177,1.96205,1.96148,1.96168,1476150002.0
2006-12-29 02:00:00,1.96172,1.96189,1.9604,1.96078,1630049999.0
2006-12-29 02:30:00,1.96073,1.96163,1.96055,1.96074,1749999997.0
2006-12-29 03:00:00,1.96079,1.96157,1.96079,1.96134,1512199997.0
2006-12-29 03:30:00,1.96139,1.96204,1.96108,1.9618,1631399997.0
2006-12-29 04:00:00,1.96186,1.96187,1.96122,1.96145,1768899991.0
2006-12-29 04:30:00,1.96143,1.96189,1.96121,1.96183,1354399994.0
2006-12-29 05:00:00,1.96187,1.96223,1.96148,1.96201,1425899993.0
2006-12-29 05:30:00,1.96202,1.9627,1.96181,1.96236,1702400001.0
2006-12-29 06:00:00,1.96243,1.96308,1.9622,1.96307,1602550006.0
2006-12-29 06:30:00,1.963,1.96358,1.96285,1.9633,1256649993.0
2006-12-29 07:00:00,1.96351,1.96443,1.9634,1.96421,1597400001.0
2006-12-29 07:30:00,1.96429,1.96536,1.96368,1.96375,1599300004.0
2006-12-29 08:00:00,1.96369,1.96495,1.96348,1.96473,1853499996.0
2006-12-29 08:30:00,1.96485,1.9657,1.96414,1.96515,1633050007.0
2006-12-29 09:00:00,1.96516,1.96667,1.96512,1.96555,1864999993.0
2006-12-29 09:30:00,1.96549,1.9669,1.96443,1.96457,1534099998.0
2006-12-29 10:00:00,1.96469,1.96509,1.96169,1.96261,1637400003.0
2006-12-29 10:30:00,1.96265,1.96273,1.95959,1.96082,2133500002.0
2006-12-29 11:00:00,1.96071,1.96243,1.96047,1.96173,2008699997.0
2006-12-29 11:30:00,1.96157,1.96179,1.96042,1.96072,2134199995.0
2006-12-29 12:00:00,1.96075,1.96139,1.96007,1.96135,2117399989.0
2006-12-29 12:30:00,1.96137,1.96253,1.9609,1.96164,1879500003.0
2006-12-29 13:00:00,1.96166,1.96184,1.96083,1.96108,1814399996.0
2006-12-29 13:30:00,1.96113,1.9631,1.96112,1.9631,2117899993.0
2006-12-29 14:00:00,1.96313,1.9652,1.96271,1.96385,1909800003.0
2006-12-29 14:30:00,1.96371,1.96382,1.96264,1.96317,2133800001.0
2006-12-29 15:00:00,1.96308,1.96341,1.96079,1.9614,2019000008.0
2006-12-29 15:30:00,1.96133,1.96178,1.96026,1.96058,2024049999.0
2006-12-29 16:00:00,1.9606,1.96087,1.95775,1.958,2196499988.0
2006-12-29 16:30:00,1.9577,1.95975,1.95701,1.95925,2334869994.0
2006-12-29 17:00:00,1.95924,1.9596,1.95756,1.9579,1878870002.0
2006-12-29 17:30:00,1.95785,1.95855,1.95699,1.95699,1889299997.0
2006-12-29 18:00:00,1.95717,1.95855,1.95674,1.95846,22332819995.0
2006-12-29 18:30:00,1.95839,1.95893,1.95697,1.95835,10299696985.0
2006-12-29 19:00:00,1.95833,1.95879,1.95792,1.958,9685000010.0
2006-12-29 19:30:00,1.95788,1.95889,1.95657,1.95657,8093869985.0
2006-12-29 20:00:00,1.95654,1.95725,1.9565,1.9569,6354149995.0
2006-12-29 20:30:00,1.9569,1.95787,1.95664,1.95783,9205169994.0
2006-12-29 21:00:00,1.95795,1.95862,1.95722,1.95858,5124300000.0
2006-12-29 21:30:00,1.95865,1.95865,1.95806,1.95816,3443349998.0
2006-12-29 22:00:00,1.9582,1.95843,1.95764,1.95767,3353399996.0
2006-12-29 22:30:00,1.9577,1.95809,1.95726,1.95775,2297550003.0
2006-12-29 23:00:00,1.95775,1.95947,1.95757,1.95903,1611449992.0
2006-12-29 23:30:00,1.95905,1.96115,1.95829,1.95848,1589099997.0
2007-01-01 02:00:00,1.95805,1.95836,1.95795,1.95817,1727600003.0
2007-01-01 02:30:00,1.95813,1.95835,1.95788,1.95815,1649499997.0
2007-01-01 03:00:00,1.95815,1.95832,1.95807,1.95824,1352899997.0
2007-01-01 03:30:00,1.95818,1.95833,1.95807,1.95822,1719899992.0
2007-01-01 04:00:00,1.95815,1.95871,1.95808,1.95852,1729300002.0
2007-01-01 04:30:00,1.95845,1.95895,1.95826,1.95877,1521899995.0
2007-01-01 05:00:00,1.95883,1.95895,1.95871,1.95882,1567799996.0
2007-01-01 05:30:00,1.95882,1.95895,1.9585,1.95883,1701899999.0
2007-01-01 06:00:00,1.95883,1.95895,1.95827,1.9584,1644899997.0
2007-01-01 06:30:00,1.95834,1.95853,1.95817,1.95823,1360600004.0
2007-01-01 07:00:00,1.95838,1.95859,1.95826,1.9583,1491700001.0
2007-01-01 07:30:00,1.95838,1.95853,1.95827,1.9585,1549300000.0
2007-01-01 08:00:00,1.95846,1.95855,1.95811,1.95832,1581569996.0
2007-01-01 08:30:00,1.95832,1.95845,1.95819,1.95828,1595899992.0
2007-01-01 09:00:00,1.95828,1.95843,1.95805,1.95838,1507200010.0
2007-01-01 09:30:00,1.95835,1.95844,1.95807,1.95837,1723450007.0
2007-01-01 10:00:00,1.95828,1.95844,1.9581,1.95815,1814400005.0
2007-01-01 10:30:00,1.95818,1.95835,1.95804,1.95822,1455200000.0
2007-01-01 11:00:00,1.9583,1.95833,1.9581,1.95817,1464100000.0
2007-01-01 11:30:00,1.95812,1.95833,1.95805,1.95817,2283599992.0
2007-01-01 12:00:00,1.95817,1.95835,1.95805,1.95821,1897899995.0
2007-01-01 12:30:00,1.95808,1.95836,1.95798,1.95817,1914700000.0
2007-01-01 13:00:00,1.95818,1.95837,1.95806,1.95818,1831599997.0
2007-01-01 13:30:00,1.95818,1.95837,1.95805,1.95817,1580200005.0
2007-01-01 14:00:00,1.95822,1.95841,1.95803,1.95822,1684199994.0
2007-01-01 14:30:00,1.95828,1.95846,1.95814,1.95821,1657349993.0
2007-01-01 15:00:00,1.95823,1.95845,1.95817,1.95835,1919340973.0
2007-01-01 15:30:00,1.95835,1.95845,1.95817,1.95822,2024800009.0
2007-01-01 16:00:00,1.9583,1.95844,1.95816,1.95828,1561949998.0
2007-01-01 16:30:00,1.95817,1.95845,1.95802,1.95844,1604850002.0
2007-01-01 17:00:00,1.95836,1.95847,1.95817,1.95835,1826900007.0
2007-01-01 17:30:00,1.95825,1.95842,1.95818,1.9582,1464546995.0
2007-01-01 18:00:00,1.95825,1.95849,1.95808,1.95825,21554069970.0
2007-01-01 18:30:00,1.95825,1.95837,1.95806,1.95817,10135170007.0
2007-01-01 19:00:00,1.9582,1.95876,1.95805,1.95851,9350600007.0
2007-01-01 19:30:00,1.95854,1.95926,1.95806,1.95856,8113020010.0
2007-01-01 20:00:00,1.95853,1.95892,1.95772,1.95819,6576500003.0
2007-01-01 20:30:00,1.95819,1.95834,1.95766,1.95777,9018269984.0
2007-01-01 21:00:00,1.95782,1.95834,1.9578,1.95828,5006799984.0
2007-01-01 21:30:00,1.95825,1.95836,1.95806,1.95823,3634700004.0
2007-01-01 22:00:00,1.95823,1.95848,1.95807,1.95807,3359049980.0
2007-01-01 22:30:00,1.9581,1.95838,1.95801,1.95823,2221399998.0
2007-01-01 23:00:00,1.95815,1.95847,1.95765,1.95773,1778049997.0
2007-01-01 23:30:00,1.95773,1.95915,1.95773,1.95889,2021100005.0
2007-01-02 00:00:00,1.95887,1.96165,1.95849,1.96128,2377899999.0
2007-01-02 00:30:00,1.96102,1.96177,1.96046,1.96162,2318699996.0
2007-01-02 01:00:00,1.96161,1.96417,1.96116,1.96341,2777399994.0
2007-01-02 01:30:00,1.96323,1.964,1.96284,1.96332,2512069999.0
2007-01-02 02:00:00,1.9633,1.96508,1.96271,1.9649,1968770006.0
2007-01-02 02:30:00,1.96492,1.96516,1.96453,1.96499,2116699997.0
2007-01-02 03:00:00,1.96489,1.9651,1.96431,1.96457,2143149997.0
2007-01-02 03:30:00,1.96445,1.96477,1.96381,1.96448,2556399997.0
2007-01-02 04:00:00,1.96428,1.96535,1.96415,1.96514,1907600009.0
2007-01-02 04:30:00,1.96504,1.96535,1.96438,1.96509,1951599991.0
2007-01-02 05:00:00,1.96527,1.96602,1.965,1.96528,2087619998.0
2007-01-02 05:30:00,1.96553,1.96577,1.9648,1.96522,2153600000.0
2007-01-02 06:00:00,1.96535,1.96566,1.96473,1.96552,2316620016.0
2007-01-02 06:30:00,1.96546,1.9658,1.965,1.96517,2225146986.0
2007-01-02 07:00:00,1.96534,1.96577,1.96498,1.96549,2192550000.0
2007-01-02 07:30:00,1.9656,1.96569,1.96493,1.96555,2482399992.0
2007-01-02 08:00:00,1.96557,1.96574,1.96495,1.96562,2021170003.0
2007-01-02 08:30:00,1.96572,1.96574,1.9637,1.96379,2141199996.0
2007-01-02 09:00:00,1.96393,1.96872,1.96362,1.96843,2415649987.0
2007-01-02 09:30:00,1.96857,1.96984,1.9604,1.96847,2245899993.0
2007-01-02 10:00:00,1.9685,1.9727,1.96783,1.97258,1987499992.0
2007-01-02 10:30:00,1.97265,1.97282,1.97143,1.97267,2035450000.0
2007-01-02 11:00:00,1.97277,1.97279,1.97012,1.97111,2110199995.0
2007-01-02 11:30:00,1.97099,1.97168,1.96997,1.97155,2079649996.0
2007-01-02 12:00:00,1.97182,1.97332,1.97163,1.97323,2080199991.0
2007-01-02 12:30:00,1.97338,1.97351,1.97026,1.97122,2255750005.0
2007-01-02 13:00:00,1.9713,1.97131,1.96911,1.96991,2046149996.0
2007-01-02 13:30:00,1.97,1.97072,1.96956,1.96967,2226000003.0
2007-01-02 14:00:00,1.96969,1.97056,1.96863,1.97056,1901799999.0
2007-01-02 14:30:00,1.97056,1.97154,1.97028,1.97131,1739799995.0
2007-01-02 15:00:00,1.97135,1.97169,1.96991,1.97098,1970400005.0
2007-01-02 15:30:00,1.9712,1.97373,1.9712,1.9734,1940050003.0
2007-01-02 16:00:00,1.97337,1.9734,1.97245,1.97308,1932566989.0
2007-01-02 16:30:00,1.97309,1.97312,1.97197,1.97215,1954949997.0
2007-01-02 17:00:00,1.97205,1.97217,1.97043,1.97178,2168199996.0
2007-01-02 17:30:00,1.97179,1.97243,1.9706,1.97243,1867369998.0
2007-01-02 18:00:00,1.97265,1.97418,1.97258,1.97352,22255346976.0
2007-01-02 18:30:00,1.97352,1.97371,1.97282,1.97346,10689919999.0
2007-01-02 19:00:00,1.97347,1.97404,1.97311,1.97348,9545970005.0
2007-01-02 19:30:00,1.97342,1.97366,1.97274,1.97362,7911097006.0
2007-01-02 20:00:00,1.9736,1.97375,1.97278,1.97344,6734200000.0
2007-01-02 20:30:00,1.97345,1.97362,1.97287,1.9731,9457849983.0
2007-01-02 21:00:00,1.97307,1.97314,1.97247,1.97278,5096600002.0
2007-01-02 21:30:00,1.97255,1.97286,1.97235,1.97273,4009099984.0
2007-01-02 22:00:00,1.97275,1.97331,1.97237,1.97261,3671569990.0
2007-01-02 22:30:00,1.97265,1.9731,1.97253,1.9728,2178450009.0
2007-01-02 23:00:00,1.97275,1.97385,1.97257,1.9736,1678799986.0
2007-01-02 23:30:00,1.97362,1.97372,1.97336,1.97355,1513399993.0
2007-01-03 00:00:00,1.97331,1.97358,1.9724,1.97331,1268600003.0
2007-01-03 00:30:00,1.97324,1.97347,1.97303,1.9731,1699469998.0
2007-01-03 01:00:00,1.97314,1.97356,1.97288,1.97298,1341699997.0
2007-01-03 01:30:00,1.97301,1.97309,1.97214,1.97295,1296970002.0
2007-01-03 02:00:00,1.97301,1.97363,1.97268,1.97346,1604300001.0
2007-01-03 02:30:00,1.97348,1.9747,1.97348,1.97388,1667170003.0
2007-01-03 03:00:00,1.9739,1.97435,1.97364,1.97417,1334500000.0
2007-01-03 03:30:00,1.97421,1.97459,1.97408,1.97445,1411700000.0
2007-01-03 04:00:00,1.97445,1.97476,1.97439,1.97457,1608800001.0
2007-01-03 04:30:00,1.97444,1.97465,1.97416,1.9745,1618799992.0
2007-01-03 05:00:00,1.97451,1.97471,1.97439,1.97453,1360699995.0
2007-01-03 05:30:00,1.9745,1.9749,1.97431,1.97479,1536300001.0
2007-01-03 06:00:00,1.97485,1.97485,1.9731,1.9732,1503169994.0
2007-01-03 06:30:00,1.97312,1.97479,1.9718,1.974,1505599987.0
2007-01-03 07:00:00,1.97407,1.9742,1.97234,1.97253,1772849997.0
2007-01-03 07:30:00,1.97245,1.97263,1.97198,1.97207,1728899996.0
2007-01-03 08:00:00,1.97203,1.9742,1.97203,1.97383,1625300000.0
2007-01-03 08:30:00,1.9738,1.97391,1.97215,1.97262,1484399996.0
2007-01-03 09:00:00,1.97259,1.97259,1.9704,1.97147,1583450000.0
2007-01-03 09:30:00,1.97135,1.97185,1.97089,1.97173,1758949993.0
2007-01-03 10:00:00,1.97175,1.97243,1.97113,1.97167,1741570010.0
2007-01-03 10:30:00,1.97172,1.97208,1.97094,1.97137,2007499991.0
2007-01-03 11:00:00,1.97125,1.97178,1.97031,1.97076,1909299997.0
2007-01-03 11:30:00,1.97076,1.97095,1.96969,1.97013,2201599998.0
2007-01-03 12:00:00,1.97012,1.97021,1.96181,1.96294,1865317003.0
2007-01-03 12:30:00,1.96286,1.96439,1.96221,1.9627,2106370007.0
2007-01-03 13:00:00,1.96267,1.96399,1.96264,1.96374,1938399997.0
2007-01-03 13:30:00,1.96367,1.96375,1.95944,1.95945,2010300011.0
2007-01-03 14:00:00,1.95949,1.96109,1.95949,1.96108,2126299994.0
2007-01-03 14:30:00,1.96119,1.96129,1.96024,1.96065,1937999995.0
2007-01-03 15:00:00,1.96069,1.96314,1.96035,1.96206,2031800006.0
2007-01-03 15:30:00,1.96218,1.96256,1.95839,1.95844,1696599996.0
2007-01-03 16:00:00,1.95853,1.95908,1.95738,1.95895,1887399995.0
2007-01-03 16:30:00,1.95879,1.95949,1.95663,1.9568,1943900007.0
2007-01-03 17:00:00,1.95683,1.95683,1.94994,1.95064,1944700000.0
2007-01-03 17:30:00,1.95043,1.9535,1.95034,1.95247,1853400005.0
2007-01-03 18:00:00,1.95248,1.95285,1.94883,1.94938,23162300012.0
2007-01-03 18:30:00,1.94935,1.94984,1.94842,1.94946,10891156977.0
2007-01-03 19:00:00,1.94963,1.95055,1.94854,1.94904,9733647020.0
2007-01-03 19:30:00,1.9492,1.95068,1.94916,1.94996,7615899972.0
2007-01-03 20:00:00,1.94992,1.95024,1.94895,1.94935,6377699994.0
2007-01-03 20:30:00,1.94938,1.9503,1.9489,1.94897,9653090011.0
2007-01-03 21:00:00,1.94899,1.95165,1.94814,1.95109,4894369990.0
2007-01-03 21:30:00,1.95115,1.95147,1.95036,1.95038,4047849986.0
2007-01-03 22:00:00,1.9503,1.95078,1.95016,1.95017,3586249986.0
2007-01-03 22:30:00,1.95016,1.95048,1.94911,1.94967,2505499996.0
2007-01-03 23:00:00,1.94946,1.95071,1.94931,1.95052,1715499993.0
2007-01-03 23:30:00,1.95048,1.9513,1.95028,1.95118,1413600004.0
2007-01-04 00:00:00,1.95117,1.9514,1.94976,1.95113,1494899994.0
2007-01-04 00:30:00,1.9511,1.95156,1.95027,1.95038,1530299991.0
2007-01-04 01:00:00,1.9504,1.95167,1.9504,1.95156,1461700010.0
2007-01-04 01:30:00,1.95158,1.95195,1.95102,1.95169,1535750000.0
2007-01-04 02:00:00,1.95165,1.9517,1.95046,1.95064,1421170006.0
2007-01-04 02:30:00,1.95055,1.95147,1.9501,1.95037,1764100001.0
2007-01-04 03:00:00,1.95046,1.95155,1.95046,1.95098,1414899995.0
2007-01-04 03:30:00,1.95102,1.9521,1.95093,1.95138,1526199994.0
2007-01-04 04:00:00,1.95138,1.95173,1.95096,1.95166,1903149999.0
2007-01-04 04:30:00,1.95159,1.95173,1.95143,1.95165,1353270005.0
2007-01-04 05:00:00,1.95174,1.95296,1.95169,1.95253,1823699997.0
2007-01-04 05:30:00,1.9525,1.9526,1.95197,1.95242,1649700003.0
2007-01-04 06:00:00,1.95247,1.95293,1.95226,1.95267,1862300005.0
2007-01-04 06:30:00,1.9526,1.9527,1.95107,1.95107,1416699999.0
2007-01-04 07:00:00,1.95119,1.95196,1.95111,1.95189,1790400012.0
2007-01-04 07:30:00,1.95195,1.95224,1.95165,1.9521,1474299994.0
2007-01-04 08:00:00,1.95189,1.95189,1.94992,1.95003,1728449998.0
2007-01-04 08:30:00,1.95004,1.95072,1.94866,1.95023,1642046994.0
2007-01-04 09:00:00,1.95025,1.95098,1.95006,1.95073,1853199989.0
2007-01-04 09:30:00,1.95075,1.95212,1.9504,1.95045,1646550004.0
2007-01-04 10:00:00,1.95045,1.95058,1.94518,1.94543,1905349996.0
2007-01-04 10:30:00,1.94539,1.94543,1.94,1.9411,2013599994.0
2007-01-04 11:00:00,1.94124,1.94166,1.93989,1.94021,1717570001.0
2007-01-04 11:30:00,1.94032,1.94349,1.9398,1.94295,2192100002.0
2007-01-04 12:00:00,1.94279,1.94414,1.94272,1.94328,1887799995.0
2007-01-04 12:30:00,1.94337,1.94337,1.94149,1.94191,2021750000.0
2007-01-04 13:00:00,1.94197,1.94514,1.94189,1.94514,1898300000.0
2007-01-04 13:30:00,1.94545,1.946,1.94315,1.94462,1945549997.0
2007-01-04 14:00:00,1.94468,1.94527,1.94415,1.94438,1815899997.0
2007-01-04 14:30:00,1.94433,1.94517,1.94398,1.94506,1790199992.0
2007-01-04 15:00:00,1.94509,1.94518,1.94279,1.94279,2154899989.0
2007-01-04 15:30:00,1.943,1.94492,1.94225,1.94478,1985820003.0
2007-01-04 16:00:00,1.94478,1.9448,1.9427,1.94416,2288749997.0
2007-01-04 16:30:00,1.9441,1.94441,1.94297,1.94395,2153800001.0
2007-01-04 17:00:00,1.94411,1.94725,1.94337,1.94479,1837369999.0
2007-01-04 17:30:00,1.94461,1.94564,1.94383,1.94436,1848899999.0
2007-01-04 18:00:00,1.94444,1.94472,1.9423,1.94407,22859250001.0
2007-01-04 18:30:00,1.94412,1.94498,1.94347,1.94396,10682099997.0
2007-01-04 19:00:00,1.94395,1.94455,1.94351,1.94365,9233599997.0
2007-01-04 19:30:00,1.9436,1.94433,1.94332,1.94403,8072950009.0
2007-01-04 20:00:00,1.94408,1.94472,1.94383,1.94446,6376196978.0
2007-01-04 20:30:00,1.94446,1.94501,1.94435,1.94462,9843349970.0
2007-01-04 21:00:00,1.9446,1.94472,1.94377,1.94423,4855100002.0
2007-01-04 21:30:00,1.94428,1.94528,1.94397,1.94405,3943846985.0
2007-01-04 22:00:00,1.9441,1.94431,1.94299,1.94305,3443449994.0
2007-01-04 22:30:00,1.9431,1.94334,1.94251,1.94329,2302119993.0
2007-01-04 23:00:00,1.94322,1.94335,1.9425,1.9426,1750500000.0
2007-01-04 23:30:00,1.94261,1.94318,1.94253,1.94269,1507499994.0
2007-01-05 00:00:00,1.9426,1.94365,1.94254,1.94365,1516600002.0
2007-01-05 00:30:00,1.94369,1.94456,1.94339,1.94407,1614200006.0
2007-01-05 01:00:00,1.94403,1.94414,1.94308,1.94328,1318599996.0
2007-01-05 01:30:00,1.94337,1.9438,1.94214,1.94258,1410400007.0
2007-01-05 02:00:00,1.94251,1.94316,1.94217,1.94227,1853500000.0
2007-01-05 02:30:00,1.94216,1.94228,1.93992,1.93995,1789400004.0
2007-01-05 03:00:00,1.93989,1.94167,1.93986,1.94141,1707050000.0
2007-01-05 03:30:00,1.94143,1.94154,1.94044,1.9407,1634300005.0
2007-01-05 04:00:00,1.94063,1.94099,1.94004,1.94035,1763200002.0
2007-01-05 04:30:00,1.94028,1.94028,1.93863,1.93863,1476949995.0
2007-01-05 05:00:00,1.93842,1.93862,1.93683,1.93807,1841999992.0
2007-01-05 05:30:00,1.93806,1.93962,1.93799,1.93847,1836200007.0
2007-01-05 06:00:00,1.93849,1.93849,1.9351,1.93579,2071470001.0
2007-01-05 06:30:00,1.93582,1.93609,1.93512,1.93585,1622099997.0
2007-01-05 07:00:00,1.93595,1.93668,1.93593,1.9366,1754750001.0
2007-01-05 07:30:00,1.93665,1.93734,1.93653,1.93733,1537969990.0
2007-01-05 08:00:00,1.93715,1.93746,1.93669,1.93737,1703999994.0
2007-01-05 08:30:00,1.93735,1.93919,1.93735,1.93919,1532469999.0
2007-01-05 09:00:00,1.93917,1.93956,1.93754,1.93868,1806650000.0
2007-01-05 09:30:00,1.9386,1.94299,1.9386,1.94248,1783370000.0
2007-01-05 10:00:00,1.94207,1.9424,1.94058,1.94065,1972699996.0
2007-01-05 10:30:00,1.94063,1.94118,1.93951,1.9404,2009850006.0
2007-01-05 11:00:00,1.94043,1.94178,1.94027,1.94049,1924499997.0
2007-01-05 11:30:00,1.9404,1.94161,1.93928,1.94125,2077819997.0
2007-01-05 12:00:00,1.94125,1.94176,1.94084,1.94128,1565949997.0
2007-01-05 12:30:00,1.94123,1.94132,1.93977,1.94017,1824750002.0
2007-01-05 13:00:00,1.94022,1.94022,1.93859,1.9397,1975699993.0
2007-01-05 13:30:00,1.93974,1.94036,1.93883,1.93959,2184399997.0
2007-01-05 14:00:00,1.93987,1.93987,1.93869,1.93928,2059550003.0
2007-01-05 14:30:00,1.93941,1.94007,1.93851,1.93943,1698299996.0
2007-01-05 15:00:00,1.9394,1.93998,1.93854,1.93866,1972499999.0
2007-01-05 15:30:00,1.93677,1.93677,1.92881,1.92962,2031300006.0
2007-01-05 16:00:00,1.9298,1.93027,1.92877,1.92989,2050450004.0
2007-01-05 16:30:00,1.92972,1.93215,1.92941,1.93165,2083499999.0
2007-01-05 17:00:00,1.93138,1.93209,1.93083,1.93136,2277600001.0
2007-01-05 17:30:00,1.93139,1.93153,1.92675,1.92735,1872799989.0
2007-01-05 18:00:00,1.92735,1.92904,1.92633,1.92755,22021816962.0
2007-01-05 18:30:00,1.9276,1.93036,1.9275,1.93024,10186196979.0
2007-01-05 19:00:00,1.93022,1.9312,1.92998,1.93049,8872149993.0
2007-01-05 19:30:00,1.93038,1.93053,1.92907,1.92946,7923399999.0
2007-01-05 20:00:00,1.9294,1.92972,1.92879,1.929,6421749991.0
2007-01-05 20:30:00,1.92893,1.92969,1.92893,1.92951,9360499991.0
2007-01-05 21:00:00,1.92952,1.93067,1.92949,1.93023,5017349986.0
2007-01-05 21:30:00,1.93025,1.93072,1.92967,1.93012,3899016997.0
2007-01-05 22:00:00,1.93015,1.93054,1.92998,1.93005,3331700006.0
2007-01-05 22:30:00,1.93005,1.9303,1.92966,1.92968,2621049998.0
2007-01-05 23:00:00,1.92967,1.93019,1.92941,1.92975,1820899998.0
2007-01-05 23:30:00,1.92978,1.9299,1.9288,1.929,1692920000.0
2007-01-08 00:00:00,1.93,1.9301,1.9299,1.9299,531600012.0
2007-01-08 00:30:00,1.9298,1.93,1.9291,1.9294,708800016.0
2007-01-08 01:00:00,1.9295,1.9298,1.9279,1.9285,1151800026.0
2007-01-08 01:30:00,1.9283,1.9288,1.926,1.9278,1240400028.0
2007-01-08 02:00:00,1.92938,1.92975,1.928,1.92842,1825700002.0
2007-01-08 02:30:00,1.92844,1.92872,1.92608,1.92785,1848499992.0
2007-01-08 03:00:00,1.92784,1.92931,1.92753,1.92869,1625299997.0
2007-01-08 03:30:00,1.92881,1.92948,1.92759,1.92759,1494600006.0
2007-01-08 04:00:00,1.92757,1.92782,1.92694,1.92756,1776150001.0
2007-01-08 04:30:00,1.92749,1.92815,1.92733,1.92803,1441899991.0
2007-01-08 05:00:00,1.92805,1.92932,1.92795,1.92889,1500499993.0
2007-01-08 05:30:00,1.92892,1.92917,1.92838,1.92865,1461300006.0
2007-01-08 06:00:00,1.92877,1.929,1.92859,1.929,1855199993.0
2007-01-08 06:30:00,1.92898,1.92923,1.92839,1.929,1471000003.0
2007-01-08 07:00:00,1.9291,1.9291,1.92851,1.92899,1691100003.0
2007-01-08 07:30:00,1.929,1.93069,1.92895,1.93048,1591099995.0
2007-01-08 08:00:00,1.9304,1.93116,1.93005,1.93114,1750300003.0
2007-01-08 08:30:00,1.93116,1.93282,1.93086,1.93277,1725100002.0
2007-01-08 09:00:00,1.93257,1.93386,1.93172,1.93247,2001300005.0
2007-01-08 09:30:00,1.9323,1.93292,1.93102,1.93102,1837799994.0
2007-01-08 10:00:00,1.9307,1.93323,1.93037,1.93302,2103469988.0
2007-01-08 10:30:00,1.933,1.93458,1.933,1.93369,2033550002.0
2007-01-08 11:00:00,1.93374,1.93451,1.9331,1.93387,2118199998.0
2007-01-08 11:30:00,1.93387,1.93411,1.93208,1.93236,2150700004.0
2007-01-08 12:00:00,1.93228,1.93249,1.93101,1.93151,1818150001.0
2007-01-08 12:30:00,1.93152,1.93293,1.93152,1.93268,2210699989.0
2007-01-08 13:00:00,1.93274,1.93342,1.93198,1.9329,2043449996.0
2007-01-08 13:30:00,1.93278,1.9336,1.93272,1.93335,2059499999.0
2007-01-08 14:00:00,1.93336,1.93336,1.93221,1.93245,1605499997.0
2007-01-08 14:30:00,1.93253,1.93351,1.93241,1.93327,1792650001.0
2007-01-08 15:00:00,1.9333,1.93344,1.93089,1.93201,1856350001.0
2007-01-08 15:30:00,1.93203,1.93209,1.92888,1.92889,1991299992.0
2007-01-08 16:00:00,1.92869,1.93256,1.92825,1.93201,2161899998.0
2007-01-08 16:30:00,1.93198,1.93439,1.93144,1.93393,2208769995.0
2007-01-08 17:00:00,1.93383,1.93712,1.93382,1.9358,1997700003.0
2007-01-08 17:30:00,1.93566,1.93606,1.93441,1.93441,1789449997.0
2007-01-08 18:00:00,1.9345,1.93555,1.93385,1.93455,22444019964.0
2007-01-08 18:30:00,1.93457,1.93838,1.93457,1.93805,11038949967.0
2007-01-08 19:00:00,1.93812,1.94023,1.93764,1.93798,9584199994.0
2007-01-08 19:30:00,1.93795,1.93823,1.93698,1.9377,7644399988.0
2007-01-08 20:00:00,1.93767,1.93857,1.93754,1.93807,6238800005.0
2007-01-08 20:30:00,1.93807,1.93898,1.9371,1.9371,9078199988.0
2007-01-08 21:00:00,1.93717,1.93803,1.9361,1.93803,4547999979.0
2007-01-08 21:30:00,1.93796,1.93838,1.93752,1.93752,3837646994.0
2007-01-08 22:00:00,1.93761,1.93823,1.93761,1.93765,3588499996.0
2007-01-08 22:30:00,1.93766,1.93793,1.9374,1.93752,2301600000.0
2007-01-08 23:00:00,1.93745,1.93753,1.93714,1.93733,1469699992.0
2007-01-08 23:30:00,1.93734,1.93799,1.93731,1.93763,1220000000.0
2007-01-09 00:00:00,1.93743,1.939,1.93739,1.93898,1713100000.0
2007-01-09 00:30:00,1.93883,1.93899,1.93852,1.93889,1404799992.0
2007-01-09 01:00:00,1.93882,1.93886,1.93799,1.93869,1561999997.0
2007-01-09 01:30:00,1.93872,1.9399,1.93858,1.93987,1511899994.0
2007-01-09 02:00:00,1.93985,1.94265,1.93985,1.94265,1836799991.0
2007-01-09 02:30:00,1.94261,1.94313,1.94209,1.94313,1582999996.0
2007-01-09 03:00:00,1.94319,1.9436,1.9425,1.94263,1791170004.0
2007-01-09 03:30:00,1.9426,1.9428,1.94148,1.94158,1458300003.0
2007-01-09 04:00:00,1.94156,1.94202,1.94131,1.94163,1721899993.0
2007-01-09 04:30:00,1.94162,1.94179,1.94108,1.9415,1319699995.0
2007-01-09 05:00:00,1.94149,1.94321,1.94142,1.94259,1397119999.0
2007-01-09 05:30:00,1.94258,1.94339,1.9423,1.94296,1465099996.0
2007-01-09 06:00:00,1.94306,1.94307,1.9423,1.94247,1625599999.0
2007-01-09 06:30:00,1.94242,1.94271,1.94204,1.94238,1409649998.0
2007-01-09 07:00:00,1.94245,1.94275,1.9421,1.94262,1525200003.0
2007-01-09 07:30:00,1.94267,1.94273,1.94187,1.94231,1605000007.0
2007-01-09 08:00:00,1.9423,1.94332,1.94194,1.94282,1893199992.0
2007-01-09 08:30:00,1.94275,1.94287,1.94165,1.94287,1905099995.0
2007-01-09 09:00:00,1.94305,1.94308,1.94195,1.94233,1833399992.0
2007-01-09 09:30:00,1.94221,1.94527,1.94205,1.94413,1928699994.0
2007-01-09 10:00:00,1.944,1.94416,1.94161,1.94355,1817500001.0
2007-01-09 10:30:00,1.94353,1.94367,1.94116,1.94172,1900599984.0
2007-01-09 11:00:00,1.94165,1.94234,1.94143,1.94201,2089149994.0
2007-01-09 11:30:00,1.94185,1.9424,1.94144,1.94227,1982100007.0
2007-01-09 12:00:00,1.94227,1.94272,1.94123,1.94201,2054099991.0
2007-01-09 12:30:00,1.94202,1.94283,1.94182,1.94275,2017800004.0
2007-01-09 13:00:00,1.94282,1.94342,1.94175,1.94259,2042999994.0
2007-01-09 13:30:00,1.94256,1.94272,1.94155,1.94216,2002699999.0
2007-01-09 14:00:00,1.94223,1.94237,1.94135,1.94142,1661149997.0
2007-01-09 14:30:00,1.9414,1.94209,1.94082,1.94142,1723400000.0
2007-01-09 15:00:00,1.94138,1.94331,1.94129,1.94296,1947600000.0
2007-01-09 15:30:00,1.94288,1.94291,1.94128,1.9416,1766999994.0
2007-01-09 16:00:00,1.94172,1.94176,1.93938,1.9408,1936199999.0
2007-01-09 16:30:00,1.94058,1.94215,1.9401,1.94041,2241799996.0
2007-01-09 17:00:00,1.94043,1.94147,1.93996,1.9414,2056600004.0
2007-01-09 17:30:00,1.94136,1.94146,1.93875,1.94037,1823899998.0
2007-01-09 18:00:00,1.9405,1.94118,1.93955,1.93993,22607413966.0
2007-01-09 18:30:00,1.9399,1.94098,1.93877,1.93964,10483449988.0
2007-01-09 19:00:00,1.93957,1.94005,1.93896,1.93949,9036820011.0
2007-01-09 19:30:00,1.93939,1.94003,1.93907,1.93961,7921550008.0
2007-01-09 20:00:00,1.93957,1.94046,1.93952,1.94032,6307849989.0
2007-01-09 20:30:00,1.94028,1.94061,1.93972,1.94012,9590699981.0
2007-01-09 21:00:00,1.94015,1.9404,1.93984,1.94031,5265349987.0
2007-01-09 21:30:00,1.94028,1.94035,1.93957,1.93965,3477746998.0
2007-01-09 22:00:00,1.93967,1.93975,1.93932,1.93962,3190800005.0
2007-01-09 22:30:00,1.93965,1.93969,1.93885,1.93904,2311799999.0
2007-01-09 23:00:00,1.93895,1.93975,1.93873,1.93969,1634800000.0
2007-01-09 23:30:00,1.93973,1.93983,1.93936,1.9396,1251700002.0
2007-01-10 00:00:00,1.93955,1.93996,1.93932,1.93952,1694800004.0
2007-01-10 00:30:00,1.93967,1.93967,1.9386,1.9387,1483349999.0
2007-01-10 01:00:00,1.93867,1.93955,1.93855,1.93883,1791820000.0
2007-01-10 01:30:00,1.9389,1.93938,1.93852,1.9388,1644300001.0
2007-01-10 02:00:00,1.93881,1.93882,1.93482,1.935,1719300001.0
2007-01-10 02:30:00,1.93506,1.93607,1.93499,1.93562,2103550001.0
2007-01-10 03:00:00,1.9357,1.93699,1.93483,1.93691,1573800004.0
2007-01-10 03:30:00,1.93689,1.93689,1.93501,1.93644,1887199996.0
2007-01-10 04:00:00,1.93633,1.93651,1.93419,1.93523,1893400003.0
2007-01-10 04:30:00,1.93537,1.93596,1.93456,1.93519,1734599996.0
2007-01-10 05:00:00,1.93542,1.9357,1.93498,1.9353,1550700011.0
2007-01-10 05:30:00,1.93534,1.93622,1.93501,1.93618,1545469994.0
2007-01-10 06:00:00,1.93612,1.93628,1.93585,1.93624,1476899997.0
2007-01-10 06:30:00,1.93618,1.93662,1.93589,1.9362,1706650007.0
2007-01-10 07:00:00,1.93631,1.93655,1.93598,1.93614,1858749999.0
2007-01-10 07:30:00,1.93604,1.93819,1.936,1.9374,1816149991.0
2007-01-10 08:00:00,1.93719,1.93729,1.93679,1.93701,1687799991.0
2007-01-10 08:30:00,1.93699,1.93914,1.93571,1.93906,1665400000.0
2007-01-10 09:00:00,1.93911,1.93914,1.93744,1.93812,1972000002.0
2007-01-10 09:30:00,1.9382,1.94069,1.9382,1.94037,1887200000.0
2007-01-10 10:00:00,1.94015,1.94205,1.94008,1.94182,1958300000.0
2007-01-10 10:30:00,1.94173,1.94173,1.93882,1.93923,2140300002.0
2007-01-10 11:00:00,1.93924,1.93979,1.93912,1.93953,2122350000.0
2007-01-10 11:30:00,1.9388,1.93895,1.93656,1.93788,2218100003.0
2007-01-10 12:00:00,1.93782,1.93911,1.93749,1.93891,1997149998.0
2007-01-10 12:30:00,1.93896,1.93908,1.93779,1.93815,1956399993.0
2007-01-10 13:00:00,1.93813,1.93843,1.93772,1.93815,1927999992.0
2007-01-10 13:30:00,1.93819,1.93934,1.93817,1.93846,1770849993.0
2007-01-10 14:00:00,1.93852,1.93854,1.93748,1.93782,1890300000.0
2007-01-10 14:30:00,1.93784,1.93797,1.93738,1.93746,1892399995.0
2007-01-10 15:00:00,1.9376,1.93824,1.93711,1.93773,2020449992.0
2007-01-10 15:30:00,1.93757,1.93764,1.9347,1.93598,2113199993.0
2007-01-10 16:00:00,1.93643,1.93711,1.93602,1.93654,1940099993.0
2007-01-10 16:30:00,1.93644,1.93713,1.9354,1.93673,2190199998.0
2007-01-10 17:00:00,1.93675,1.93729,1.93214,1.93257,1967999997.0
2007-01-10 17:30:00,1.9326,1.93486,1.93246,1.93486,1989900006.0
2007-01-10 18:00:00,1.93492,1.93506,1.93323,1.93382,22230749974.0
2007-01-10 18:30:00,1.93379,1.93379,1.93205,1.93315,10382699990.0
2007-01-10 19:00:00,1.93315,1.93356,1.9326,1.93287,9262549995.0
2007-01-10 19:30:00,1.93284,1.93355,1.93236,1.93294,7818600007.0
2007-01-10 20:00:00,1.93288,1.9332,1.93226,1.9331,6345649996.0
2007-01-10 20:30:00,1.93312,1.93378,1.93246,1.93355,9149599998.0
2007-01-10 21:00:00,1.9336,1.93386,1.93321,1.93352,5174799997.0
2007-01-10 21:30:00,1.93344,1.93358,1.93275,1.93282,3837099995.0
2007-01-10 22:00:00,1.9327,1.93272,1.93203,1.93233,3659869987.0
2007-01-10 22:30:00,1.93239,1.93281,1.93195,1.93265,2387999999.0
2007-01-10 23:00:00,1.93256,1.93259,1.93148,1.93196,1541100001.0
2007-01-10 23:30:00,1.93207,1.93279,1.93185,1.93197,1543700004.0
2007-01-11 00:00:00,1.93188,1.93252,1.93187,1.93242,1291000002.0
2007-01-11 00:30:00,1.93237,1.93273,1.93218,1.93252,1545700002.0
2007-01-11 01:00:00,1.93251,1.93263,1.93188,1.93213,1242100004.0
2007-01-11 01:30:00,1.93215,1.93223,1.93175,1.93187,1546699994.0
2007-01-11 02:00:00,1.932,1.93306,1.93169,1.93287,1791800002.0
2007-01-11 02:30:00,1.93284,1.93304,1.93236,1.93255,1882900006.0
2007-01-11 03:00:00,1.93264,1.93291,1.93227,1.93273,1748670004.0
2007-01-11 03:30:00,1.93267,1.93318,1.93258,1.93276,1398299997.0
2007-01-11 04:00:00,1.93285,1.9332,1.93261,1.93315,1677019997.0
2007-01-11 04:30:00,1.93312,1.93365,1.93268,1.93347,1451500000.0
2007-01-11 05:00:00,1.93354,1.93362,1.93303,1.9333,1624750002.0
2007-01-11 05:30:00,1.9333,1.9336,1.93305,1.9331,1441299998.0
2007-01-11 06:00:00,1.93313,1.93389,1.93297,1.93379,1892749996.0
2007-01-11 06:30:00,1.93371,1.93387,1.93252,1.93252,1395650000.0
2007-01-11 07:00:00,1.93269,1.93333,1.93224,1.93315,1936449998.0
2007-01-11 07:30:00,1.93322,1.9333,1.9328,1.93303,1537499997.0
2007-01-11 08:00:00,1.93282,1.93386,1.9324,1.9336,1895900000.0
2007-01-11 08:30:00,1.93358,1.93474,1.93304,1.93467,1850600002.0
2007-01-11 09:00:00,1.93449,1.93449,1.9323,1.93252,1709399997.0
2007-01-11 09:30:00,1.93254,1.93456,1.93254,1.93447,1816849997.0
2007-01-11 10:00:00,1.9345,1.93483,1.93344,1.93364,1809070001.0
2007-01-11 10:30:00,1.93353,1.93497,1.93279,1.9348,2155599994.0
2007-01-11 11:00:00,1.93517,1.93655,1.93504,1.93567,2230700001.0
2007-01-11 11:30:00,1.93587,1.94076,1.93587,1.9392,2208220002.0
2007-01-11 12:00:00,1.9392,1.93945,1.93797,1.93839,2028599998.0
2007-01-11 12:30:00,1.93838,1.93928,1.93834,1.93862,2015299996.0
2007-01-11 13:00:00,1.93866,1.93934,1.93749,1.93751,1909199996.0
2007-01-11 13:30:00,1.93746,1.93842,1.93715,1.93809,2109799999.0
2007-01-11 14:00:00,1.93808,1.95336,1.93808,1.94997,1900749996.0
2007-01-11 14:30:00,1.94982,1.95221,1.94899,1.95142,1945949998.0
2007-01-11 15:00:00,1.95137,1.95213,1.95063,1.95158,1893600000.0
2007-01-11 15:30:00,1.95122,1.95122,1.94647,1.94719,2027596999.0
2007-01-11 16:00:00,1.94713,1.94832,1.9443,1.94488,2005370007.0
2007-01-11 16:30:00,1.94476,1.94518,1.94409,1.94423,2048599998.0
2007-01-11 17:00:00,1.9438,1.94392,1.93932,1.94015,2306200005.0
2007-01-11 17:30:00,1.93972,1.94177,1.93907,1.94134,1859299999.0
2007-01-11 18:00:00,1.94127,1.94318,1.94115,1.94227,22856369964.0
2007-01-11 18:30:00,1.94228,1.94372,1.94213,1.9435,10993549965.0
2007-01-11 19:00:00,1.94358,1.94458,1.94358,1.94364,9444499997.0
2007-01-11 19:30:00,1.94354,1.94466,1.94354,1.94456,7701069995.0
2007-01-11 20:00:00,1.94449,1.94489,1.94376,1.94408,6149466987.0
2007-01-11 20:30:00,1.94399,1.9451,1.9439,1.94506,9634947005.0
2007-01-11 21:00:00,1.94519,1.94559,1.94383,1.94405,5254049993.0
2007-01-11 21:30:00,1.94408,1.94571,1.94408,1.94464,3938269992.0
2007-01-11 22:00:00,1.94468,1.94555,1.94429,1.94536,3630650004.0
2007-01-11 22:30:00,1.94539,1.94542,1.94448,1.94525,2350199993.0
2007-01-11 23:00:00,1.94521,1.94599,1.94504,1.94599,2031499994.0
2007-01-11 23:30:00,1.94599,1.9461,1.9449,1.94495,1381399993.0
2007-01-12 00:00:00,1.94486,1.94486,1.94391,1.94403,1437600001.0
2007-01-12 00:30:00,1.94402,1.94431,1.94338,1.94413,1452000007.0
2007-01-12 01:00:00,1.94412,1.9445,1.94266,1.94287,1531099999.0
2007-01-12 01:30:00,1.94293,1.94409,1.94262,1.94395,1720050002.0
2007-01-12 02:00:00,1.94392,1.94419,1.94289,1.94322,1702499996.0
2007-01-12 02:30:00,1.94319,1.94445,1.94297,1.94368,1651200006.0
2007-01-12 03:00:00,1.94352,1.94418,1.94268,1.94379,1637800000.0
2007-01-12 03:30:00,1.94396,1.94438,1.94341,1.94437,1763299999.0
2007-01-12 04:00:00,1.94428,1.94565,1.94428,1.94485,1905599994.0
2007-01-12 04:30:00,1.94489,1.94636,1.94489,1.94623,1639746991.0
2007-01-12 05:00:00,1.94623,1.94623,1.94526,1.94571,1526599990.0
2007-01-12 05:30:00,1.94575,1.94586,1.94466,1.9454,1570200005.0
2007-01-12 06:00:00,1.94549,1.9458,1.9452,1.94533,1575050005.0
2007-01-12 06:30:00,1.9453,1.94635,1.94529,1.94568,1301100001.0
2007-01-12 07:00:00,1.94578,1.94648,1.94543,1.94631,1588699998.0
2007-01-12 07:30:00,1.94639,1.94645,1.94427,1.94456,1741199997.0
2007-01-12 08:00:00,1.94457,1.9457,1.94445,1.9455,1773200006.0
2007-01-12 08:30:00,1.94563,1.94834,1.94563,1.94762,1709800002.0
2007-01-12 09:00:00,1.94744,1.94788,1.94684,1.94788,1675469995.0
2007-01-12 09:30:00,1.94786,1.94841,1.94615,1.94773,1786850005.0
2007-01-12 10:00:00,1.94759,1.9479,1.94524,1.94636,1795899992.0
2007-01-12 10:30:00,1.94633,1.94709,1.94534,1.94557,1734900003.0
2007-01-12 11:00:00,1.94549,1.94752,1.94478,1.94724,2033400005.0
2007-01-12 11:30:00,1.94724,1.94915,1.94637,1.94864,2268300001.0
2007-01-12 12:00:00,1.9487,1.94933,1.9475,1.94838,2039399997.0
2007-01-12 12:30:00,1.94835,1.94944,1.94805,1.94866,1746849998.0
2007-01-12 13:00:00,1.9486,1.9504,1.94852,1.94929,2068000002.0
2007-01-12 13:30:00,1.94921,1.94988,1.94836,1.94974,1918949997.0
2007-01-12 14:00:00,1.94973,1.9499,1.9484,1.94941,1769399993.0
2007-01-12 14:30:00,1.94951,1.95086,1.94842,1.94843,1901070000.0
2007-01-12 15:00:00,1.94857,1.94921,1.94816,1.9483,2223770002.0
2007-01-12 15:30:00,1.94728,1.95475,1.94562,1.95468,2091769993.0
2007-01-12 16:00:00,1.95436,1.95539,1.95263,1.95431,2099200002.0
2007-01-12 16:30:00,1.95417,1.9557,1.95332,1.95565,1997099997.0
2007-01-12 17:00:00,1.95568,1.95863,1.95568,1.95824,1880849994.0
2007-01-12 17:30:00,1.9581,1.96036,1.95787,1.95973,1866199991.0
2007-01-12 18:00:00,1.96002,1.96002,1.95786,1.95855,22800716983.0
2007-01-12 18:30:00,1.9585,1.95852,1.95661,1.95697,10024496974.0
2007-01-12 19:00:00,1.95698,1.95803,1.95662,1.95712,9616150002.0
2007-01-12 19:30:00,1.957,1.95772,1.9569,1.95694,8132600007.0
2007-01-12 20:00:00,1.95689,1.9572,1.956,1.95618,6218949997.0
2007-01-12 20:30:00,1.9562,1.9572,1.95606,1.95668,9392269988.0
2007-01-12 21:00:00,1.95668,1.95678,1.95596,1.95663,5123300000.0
2007-01-12 21:30:00,1.95669,1.95861,1.95656,1.95785,3889147002.0
2007-01-12 22:00:00,1.958,1.95847,1.95768,1.95775,2988599999.0
2007-01-12 22:30:00,1.9578,1.95858,1.95744,1.95835,2350399999.0
2007-01-12 23:00:00,1.95818,1.95871,1.95818,1.95869,1329000002.0
2007-01-12 23:30:00,1.95874,1.95929,1.95861,1.95893,1381600007.0
2007-01-15 00:00:00,1.9593,1.9593,1.9581,1.9586,891100000.0
2007-01-15 00:30:00,1.9585,1.9602,1.9585,1.9601,656600000.0
2007-01-15 01:00:00,1.96,1.96,1.9584,1.9584,1172500000.0
2007-01-15 01:30:00,1.9583,1.9587,1.9571,1.9573,1219400000.0
2007-01-15 02:00:00,1.9598,1.9598,1.9581,1.9583,1685150002.0
2007-01-15 02:30:00,1.95828,1.95857,1.95697,1.95708,1705449999.0
2007-01-15 03:00:00,1.95717,1.95911,1.95713,1.95868,1773399997.0
2007-01-15 03:30:00,1.95858,1.95875,1.95784,1.95807,1724949996.0
2007-01-15 04:00:00,1.95808,1.95935,1.95788,1.95923,1752250003.0
2007-01-15 04:30:00,1.95925,1.95927,1.95803,1.95815,1241799999.0
2007-01-15 05:00:00,1.95813,1.95959,1.95798,1.95954,1776250003.0
2007-01-15 05:30:00,1.9596,1.96085,1.95959,1.96085,1878299999.0
2007-01-15 06:00:00,1.96104,1.9613,1.96038,1.96057,1653600002.0
2007-01-15 06:30:00,1.9605,1.96085,1.95978,1.95978,1285700000.0
2007-01-15 07:00:00,1.95992,1.96157,1.95992,1.96069,1793799990.0
2007-01-15 07:30:00,1.96069,1.96091,1.96005,1.96031,1478249997.0
2007-01-15 08:00:00,1.96028,1.96079,1.95913,1.95927,1754099998.0
2007-01-15 08:30:00,1.95928,1.96032,1.95912,1.95962,1826249994.0
2007-01-15 09:00:00,1.95965,1.9602,1.95881,1.95948,1729146985.0
2007-01-15 09:30:00,1.95941,1.96275,1.95936,1.96189,1818899997.0
2007-01-15 10:00:00,1.96194,1.96362,1.96065,1.96362,1961069997.0
2007-01-15 10:30:00,1.96355,1.96372,1.96266,1.96328,1760950000.0
2007-01-15 11:00:00,1.96323,1.96497,1.96321,1.96435,2035549995.0
2007-01-15 11:30:00,1.9644,1.96556,1.96394,1.96533,2398899999.0
2007-01-15 12:00:00,1.96529,1.96676,1.96525,1.96652,2095000007.0
2007-01-15 12:30:00,1.96648,1.96654,1.96422,1.96467,2147699993.0
2007-01-15 13:00:00,1.9648,1.9657,1.96434,1.9652,1889199990.0
2007-01-15 13:30:00,1.96519,1.96564,1.96483,1.965,1861999996.0
2007-01-15 14:00:00,1.96512,1.96607,1.96487,1.96578,1921900010.0
2007-01-15 14:30:00,1.96587,1.96598,1.96526,1.96526,1795099996.0
2007-01-15 15:00:00,1.96541,1.96658,1.96512,1.96618,1938750007.0
2007-01-15 15:30:00,1.96595,1.96619,1.96476,1.96534,1890999996.0
2007-01-15 16:00:00,1.96542,1.96576,1.96521,1.96526,2007900006.0
2007-01-15 16:30:00,1.96517,1.96537,1.96235,1.96247,2126870000.0
2007-01-15 17:00:00,1.96239,1.96443,1.96239,1.96362,2025449992.0
2007-01-15 17:30:00,1.96352,1.96659,1.96347,1.96625,1845320001.0
2007-01-15 18:00:00,1.96601,1.96601,1.96411,1.96455,23313409975.0
2007-01-15 18:30:00,1.96458,1.96494,1.9641,1.96417,10491170003.0
2007-01-15 19:00:00,1.96428,1.96527,1.96415,1.9647,9380269997.0
2007-01-15 19:30:00,1.96465,1.96486,1.96349,1.96371,7910599982.0
2007-01-15 20:00:00,1.96368,1.96438,1.96341,1.96404,6448449986.0
2007-01-15 20:30:00,1.96385,1.96407,1.96355,1.9639,9360047003.0
2007-01-15 21:00:00,1.9639,1.96452,1.96316,1.96343,5259716975.0
2007-01-15 21:30:00,1.96343,1.96378,1.96301,1.96347,3903550000.0
2007-01-15 22:00:00,1.96357,1.96436,1.96357,1.96404,3711600004.0
2007-01-15 22:30:00,1.96386,1.96386,1.96287,1.96357,2398049995.0
2007-01-15 23:00:00,1.96366,1.96491,1.96358,1.96483,1581946993.0
2007-01-15 23:30:00,1.96486,1.9652,1.96387,1.96428,1551899996.0
2007-01-16 00:00:00,1.96415,1.96427,1.96386,1.96424,1423900004.0
2007-01-16 00:30:00,1.96412,1.96426,1.96342,1.96395,1407600002.0
2007-01-16 01:00:00,1.96395,1.96479,1.96383,1.96453,1561900003.0
2007-01-16 01:30:00,1.9646,1.96474,1.96383,1.96399,1593900000.0
2007-01-16 02:00:00,1.96413,1.96415,1.96231,1.96247,1747799988.0
2007-01-16 02:30:00,1.96242,1.96317,1.96226,1.96252,1729500003.0
2007-01-16 03:00:00,1.96254,1.96329,1.96223,1.9627,1641500002.0
2007-01-16 03:30:00,1.96278,1.9635,1.96255,1.9633,1508400002.0
2007-01-16 04:00:00,1.96328,1.96372,1.96301,1.96365,1599499990.0
2007-01-16 04:30:00,1.96358,1.96411,1.96344,1.96376,1556000002.0
2007-01-16 05:00:00,1.96385,1.96418,1.9634,1.96342,1406569999.0
2007-01-16 05:30:00,1.96339,1.9644,1.96319,1.96438,1624800002.0
2007-01-16 06:00:00,1.96444,1.96475,1.96432,1.96459,1393050001.0
2007-01-16 06:30:00,1.96451,1.96513,1.96412,1.96478,1566900002.0
2007-01-16 07:00:00,1.96491,1.96499,1.96425,1.9648,1713799997.0
2007-01-16 07:30:00,1.96482,1.96629,1.96454,1.96601,1660400000.0
2007-01-16 08:00:00,1.96595,1.96601,1.96465,1.96497,1668999996.0
2007-01-16 08:30:00,1.965,1.9661,1.96495,1.96562,2027500000.0
2007-01-16 09:00:00,1.96562,1.96755,1.96519,1.96667,1666900004.0
2007-01-16 09:30:00,1.96661,1.96851,1.96661,1.96708,1976696993.0
2007-01-16 10:00:00,1.96698,1.96755,1.96603,1.96632,1577300004.0
2007-01-16 10:30:00,1.9663,1.96708,1.96523,1.96523,1973300007.0
2007-01-16 11:00:00,1.96496,1.968,1.9648,1.968,1939499999.0
2007-01-16 11:30:00,1.96826,1.9702,1.96478,1.96573,2491099992.0
2007-01-16 12:00:00,1.96605,1.96644,1.9629,1.9657,1949500000.0
2007-01-16 12:30:00,1.96571,1.96607,1.96472,1.96587,1862299995.0
2007-01-16 13:00:00,1.96583,1.96802,1.96583,1.9678,1948670002.0
2007-01-16 13:30:00,1.96764,1.96781,1.9668,1.9668,2129499985.0
2007-01-16 14:00:00,1.96686,1.96789,1.9662,1.96727,1749969993.0
2007-01-16 14:30:00,1.96731,1.96739,1.96603,1.96682,1934749993.0
2007-01-16 15:00:00,1.96693,1.96708,1.96425,1.96462,2066499998.0
2007-01-16 15:30:00,1.96504,1.96676,1.96504,1.96541,2307749992.0
2007-01-16 16:00:00,1.96563,1.96722,1.96364,1.96438,2359800000.0
2007-01-16 16:30:00,1.96437,1.96509,1.96128,1.96145,1915699995.0
2007-01-16 17:00:00,1.96133,1.96176,1.9602,1.96046,2078849997.0
2007-01-16 17:30:00,1.96049,1.9618,1.959,1.96069,1733300003.0
2007-01-16 18:00:00,1.96085,1.96361,1.95978,1.96361,22372836985.0
2007-01-16 18:30:00,1.96359,1.96359,1.95977,1.96026,10674599988.0
2007-01-16 19:00:00,1.96026,1.96051,1.95919,1.96032,9401069991.0
2007-01-16 19:30:00,1.96032,1.96202,1.9602,1.96141,8050496997.0
2007-01-16 20:00:00,1.96137,1.96183,1.96062,1.96097,6729316998.0
2007-01-16 20:30:00,1.96102,1.96154,1.96045,1.96051,9462267003.0
2007-01-16 21:00:00,1.9605,1.96174,1.96042,1.96166,5344689996.0
2007-01-16 21:30:00,1.96178,1.96236,1.96166,1.96217,3745270000.0
2007-01-16 22:00:00,1.96222,1.9623,1.96146,1.96158,3401600001.0
2007-01-16 22:30:00,1.96158,1.96184,1.96102,1.96105,2510400002.0
2007-01-16 23:00:00,1.96077,1.9613,1.96074,1.96117,1669970005.0
2007-01-16 23:30:00,1.96124,1.96153,1.96092,1.96128,1483249998.0
2007-01-17 00:00:00,1.9608,1.96118,1.9601,1.96024,1385749999.0
2007-01-17 00:30:00,1.96003,1.96092,1.95995,1.96061,1471500004.0
2007-01-17 01:00:00,1.96068,1.96082,1.96035,1.96073,1248799999.0
2007-01-17 01:30:00,1.96077,1.96079,1.96015,1.96069,1608750001.0
2007-01-17 02:00:00,1.96068,1.96175,1.96067,1.96142,1391699994.0
2007-01-17 02:30:00,1.96139,1.96156,1.96083,1.96083,1735346985.0
2007-01-17 03:00:00,1.96093,1.96159,1.96093,1.96133,1327500001.0
2007-01-17 03:30:00,1.96115,1.96131,1.96053,1.96078,1518869997.0
2007-01-17 04:00:00,1.96075,1.961,1.96035,1.9607,1625899995.0
2007-01-17 04:30:00,1.96065,1.96113,1.96042,1.96102,1442499996.0
2007-01-17 05:00:00,1.96107,1.96135,1.96065,1.9607,1589000006.0
2007-01-17 05:30:00,1.96068,1.96093,1.96035,1.9608,1461700009.0
2007-01-17 06:00:00,1.96088,1.96176,1.96073,1.96137,1896499996.0
2007-01-17 06:30:00,1.96127,1.96133,1.96089,1.96099,1295049997.0
2007-01-17 07:00:00,1.96105,1.96142,1.96061,1.96133,1349746994.0
2007-01-17 07:30:00,1.96139,1.96192,1.96135,1.96167,1710699985.0
2007-01-17 08:00:00,1.96163,1.96339,1.96154,1.9628,2203300000.0
2007-01-17 08:30:00,1.96261,1.96358,1.96211,1.96315,1601849995.0
2007-01-17 09:00:00,1.96304,1.96397,1.96231,1.96397,1824500002.0
2007-01-17 09:30:00,1.96402,1.96501,1.96357,1.96443,1644800001.0
2007-01-17 10:00:00,1.96465,1.96579,1.96454,1.96527,1836599994.0
2007-01-17 10:30:00,1.96538,1.96646,1.96507,1.96519,2008600007.0
2007-01-17 11:00:00,1.9652,1.96656,1.96484,1.96598,1704049998.0
2007-01-17 11:30:00,1.96593,1.96595,1.96372,1.96457,1945199992.0
2007-01-17 12:00:00,1.96454,1.96626,1.96454,1.9661,1941549986.0
2007-01-17 12:30:00,1.96607,1.96753,1.96493,1.96525,1792100006.0
2007-01-17 13:00:00,1.96542,1.96618,1.96517,1.9656,1791599992.0
2007-01-17 13:30:00,1.96558,1.96619,1.96536,1.96573,2042300000.0
2007-01-17 14:00:00,1.96569,1.96707,1.96543,1.96693,1499000003.0
2007-01-17 14:30:00,1.96697,1.96702,1.96555,1.96603,1885099999.0
2007-01-17 15:00:00,1.96594,1.96722,1.96435,1.96652,1784299996.0
2007-01-17 15:30:00,1.9659,1.96796,1.96447,1.96695,1964870005.0
2007-01-17 16:00:00,1.96743,1.96838,1.96517,1.96723,1833799998.0
2007-01-17 16:30:00,1.96716,1.96956,1.96621,1.96882,2185600007.0
2007-01-17 17:00:00,1.96873,1.96966,1.96724,1.96905,1959070000.0
2007-01-17 17:30:00,1.96906,1.97157,1.96899,1.97101,2118799999.0
2007-01-17 18:00:00,1.97105,1.97114,1.9695,1.97069,22062293958.0
2007-01-17 18:30:00,1.97071,1.97201,1.97001,1.97171,11012549986.0
2007-01-17 19:00:00,1.97183,1.97208,1.97135,1.97171,9088549990.0
2007-01-17 19:30:00,1.97165,1.9722,1.97136,1.97136,8147099977.0
2007-01-17 20:00:00,1.97126,1.97152,1.97059,1.9712,6651349990.0
2007-01-17 20:30:00,1.9712,1.97162,1.97036,1.97082,9271749991.0
2007-01-17 21:00:00,1.97078,1.97123,1.96749,1.96824,5262650004.0
2007-01-17 21:30:00,1.96818,1.96954,1.96792,1.96877,4042570001.0
2007-01-17 22:00:00,1.96879,1.96923,1.96875,1.9689,3454199990.0
2007-01-17 22:30:00,1.96895,1.96985,1.96893,1.96971,2444949997.0
2007-01-17 23:00:00,1.9694,1.96998,1.96928,1.96973,1653800000.0
2007-01-17 23:30:00,1.96972,1.97004,1.96954,1.9697,1538599987.0
2007-01-18 00:00:00,1.96965,1.96996,1.96897,1.96996,1565099991.0
2007-01-18 00:30:00,1.9699,1.97055,1.96925,1.9696,1537100006.0
2007-01-18 01:00:00,1.96958,1.96981,1.96932,1.9696,1312399993.0
2007-01-18 01:30:00,1.9697,1.97044,1.96944,1.97015,1661370004.0
2007-01-18 02:00:00,1.97022,1.97028,1.9696,1.96975,1768820001.0
2007-01-18 02:30:00,1.9697,1.97005,1.96935,1.96938,1465400000.0
2007-01-18 03:00:00,1.96944,1.97112,1.96917,1.97066,1522900001.0
2007-01-18 03:30:00,1.9707,1.97163,1.97067,1.97148,1701099997.0
2007-01-18 04:00:00,1.97143,1.97289,1.97127,1.97277,2059300001.0
2007-01-18 04:30:00,1.97268,1.97304,1.97216,1.97267,1499700004.0
2007-01-18 05:00:00,1.97267,1.97358,1.97232,1.97346,1412999997.0
2007-01-18 05:30:00,1.97346,1.97386,1.97293,1.97349,1752399999.0
2007-01-18 06:00:00,1.97357,1.97402,1.97154,1.97386,1777569998.0
2007-01-18 06:30:00,1.97375,1.97375,1.97214,1.97282,1349200001.0
2007-01-18 07:00:00,1.97297,1.9736,1.9728,1.97327,1477500002.0
2007-01-18 07:30:00,1.97327,1.97333,1.97199,1.97217,1648500002.0
2007-01-18 08:00:00,1.97217,1.97318,1.97138,1.97257,1951600001.0
2007-01-18 08:30:00,1.97252,1.9734,1.97208,1.97238,1877219995.0
2007-01-18 09:00:00,1.97247,1.97431,1.97236,1.97431,1956700000.0
2007-01-18 09:30:00,1.97418,1.97509,1.97397,1.97458,1749569993.0
2007-01-18 10:00:00,1.97455,1.97776,1.97448,1.97715,2001700003.0
2007-01-18 10:30:00,1.97714,1.97718,1.97542,1.97603,1943696997.0
2007-01-18 11:00:00,1.97598,1.97602,1.97261,1.97332,1962999997.0
2007-01-18 11:30:00,1.97332,1.97406,1.9719,1.97197,2508699999.0
2007-01-18 12:00:00,1.97197,1.97269,1.97059,1.97148,1951700002.0
2007-01-18 12:30:00,1.97145,1.97296,1.97129,1.97235,2079950001.0
2007-01-18 13:00:00,1.97237,1.97252,1.97071,1.97148,1920650007.0
2007-01-18 13:30:00,1.9715,1.97217,1.97126,1.97138,1959700004.0
2007-01-18 14:00:00,1.97149,1.97154,1.96797,1.96797,1930569998.0
2007-01-18 14:30:00,1.96791,1.96913,1.96769,1.96835,1917999992.0
2007-01-18 15:00:00,1.96829,1.96867,1.96775,1.96787,1783849999.0
2007-01-18 15:30:00,1.96743,1.96743,1.96364,1.96667,1915749997.0
2007-01-18 16:00:00,1.96699,1.97148,1.96689,1.97069,2116500005.0
2007-01-18 16:30:00,1.97071,1.97353,1.96911,1.96986,2021599995.0
2007-01-18 17:00:00,1.96975,1.97317,1.96901,1.97204,2070100002.0
2007-01-18 17:30:00,1.97176,1.97362,1.97093,1.97203,2028099990.0
2007-01-18 18:00:00,1.97188,1.97319,1.97179,1.97215,23262599960.0
2007-01-18 18:30:00,1.97215,1.97242,1.97016,1.97037,10559249996.0
2007-01-18 19:00:00,1.97074,1.97243,1.97021,1.97172,9598120010.0
2007-01-18 19:30:00,1.97165,1.97209,1.97149,1.97173,7865649991.0
2007-01-18 20:00:00,1.97163,1.97202,1.97102,1.97113,6184269995.0
2007-01-18 20:30:00,1.971,1.97199,1.97061,1.97189,9756950014.0
2007-01-18 21:00:00,1.97193,1.97331,1.9717,1.97296,5316770000.0
2007-01-18 21:30:00,1.97297,1.97342,1.97279,1.97314,4005799988.0
2007-01-18 22:00:00,1.97319,1.97474,1.97298,1.97452,3569696998.0
2007-01-18 22:30:00,1.97455,1.97461,1.97384,1.97394,2361750004.0
2007-01-18 23:00:00,1.97377,1.97421,1.9735,1.97402,1565700006.0
2007-01-18 23:30:00,1.974,1.97483,1.97382,1.9741,1328100003.0
2007-01-19 00:00:00,1.97407,1.97438,1.97377,1.97432,1342520004.0
2007-01-19 00:30:00,1.97435,1.97445,1.97354,1.9737,1295499995.0
2007-01-19 01:00:00,1.97388,1.97417,1.97359,1.9738,1272799998.0
2007-01-19 01:30:00,1.97389,1.97443,1.97352,1.97388,1664200003.0
2007-01-19 02:00:00,1.97382,1.97399,1.97328,1.97363,1587270002.0
2007-01-19 02:30:00,1.97358,1.97459,1.97355,1.97392,1756699999.0
2007-01-19 03:00:00,1.97402,1.97471,1.97396,1.97463,1680099996.0
2007-01-19 03:30:00,1.97466,1.97475,1.9741,1.97468,1347200010.0
2007-01-19 04:00:00,1.97471,1.97608,1.97449,1.97573,1841300003.0
2007-01-19 04:30:00,1.97574,1.97596,1.97538,1.97577,1441399997.0
2007-01-19 05:00:00,1.97563,1.97569,1.97444,1.97541,1657947001.0
2007-01-19 05:30:00,1.9754,1.97596,1.97522,1.97596,1515750006.0
2007-01-19 06:00:00,1.97595,1.97629,1.97572,1.97575,1525499998.0
2007-01-19 06:30:00,1.97557,1.97619,1.97528,1.97594,1753300004.0
2007-01-19 07:00:00,1.97606,1.97634,1.97584,1.97624,1861146988.0
2007-01-19 07:30:00,1.97635,1.97635,1.97582,1.976,1281599996.0
2007-01-19 08:00:00,1.97602,1.97602,1.97407,1.97588,1778369994.0
2007-01-19 08:30:00,1.97597,1.97623,1.97464,1.97488,1949250001.0
2007-01-19 09:00:00,1.97492,1.97559,1.97377,1.97486,1821600000.0
2007-01-19 09:30:00,1.97473,1.97571,1.97406,1.9754,1933369999.0
2007-01-19 10:00:00,1.97555,1.97623,1.97398,1.97463,1670600007.0
2007-01-19 10:30:00,1.97464,1.97503,1.97413,1.97496,1938649997.0
2007-01-19 11:00:00,1.97485,1.97503,1.97305,1.97356,2103499995.0
2007-01-19 11:30:00,1.97399,1.97662,1.97134,1.97197,2087499996.0
2007-01-19 12:00:00,1.97199,1.97272,1.97091,1.97201,1860599994.0
2007-01-19 12:30:00,1.97201,1.97223,1.97095,1.97181,1882000002.0
2007-01-19 13:00:00,1.97193,1.9721,1.97133,1.97179,1926770003.0
2007-01-19 13:30:00,1.97176,1.97368,1.97173,1.97323,2007099997.0
2007-01-19 14:00:00,1.9733,1.9743,1.97312,1.97391,1903399995.0
2007-01-19 14:30:00,1.974,1.97531,1.97366,1.9743,1785600001.0
2007-01-19 15:00:00,1.97429,1.9746,1.9735,1.97388,1645150004.0
2007-01-19 15:30:00,1.97377,1.97437,1.97316,1.97344,1916100002.0
2007-01-19 16:00:00,1.97367,1.97382,1.9716,1.97274,1780100005.0
2007-01-19 16:30:00,1.97278,1.97391,1.97244,1.97257,2374750001.0
2007-01-19 17:00:00,1.9726,1.97276,1.96995,1.96995,1678069997.0
2007-01-19 17:30:00,1.96974,1.97397,1.9696,1.9739,2198400011.0
2007-01-19 18:00:00,1.97412,1.97513,1.97317,1.97513,23107863966.0
2007-01-19 18:30:00,1.97517,1.9755,1.97426,1.97543,10615250002.0
2007-01-19 19:00:00,1.97557,1.97627,1.97417,1.9747,9326449996.0
2007-01-19 19:30:00,1.9747,1.97489,1.97399,1.97465,7566499986.0
2007-01-19 20:00:00,1.9747,1.97492,1.97424,1.9746,6341120008.0
2007-01-19 20:30:00,1.9746,1.97498,1.97382,1.97402,9534999990.0
2007-01-19 21:00:00,1.97407,1.97414,1.97358,1.97369,4948209999.0
2007-01-19 21:30:00,1.97358,1.97371,1.97289,1.97347,3823949999.0
2007-01-19 22:00:00,1.97348,1.97373,1.97303,1.97345,3346800003.0
2007-01-19 22:30:00,1.97346,1.97404,1.97311,1.97337,2521099992.0
2007-01-19 23:00:00,1.97336,1.97432,1.97327,1.97424,1587700002.0
2007-01-19 23:30:00,1.97423,1.97435,1.97327,1.97335,1579899998.0
2007-01-22 00:00:00,1.9734,1.9739,1.9733,1.9737,278000000.0
2007-01-22 00:30:00,1.9735,1.9737,1.9732,1.9737,333600000.0
2007-01-22 01:00:00,1.9738,1.9745,1.9734,1.9743,639400000.0
2007-01-22 01:30:00,1.9742,1.9743,1.9733,1.9743,500400000.0
2007-01-22 02:00:00,1.97367,1.97444,1.97338,1.97428,1724499997.0
2007-01-22 02:30:00,1.97422,1.97435,1.9735,1.97427,1691299994.0
2007-01-22 03:00:00,1.97426,1.9744,1.97378,1.97378,1464869996.0
2007-01-22 03:30:00,1.97405,1.97473,1.97394,1.97468,1469699994.0
2007-01-22 04:00:00,1.97465,1.97518,1.97412,1.975,1569499994.0
2007-01-22 04:30:00,1.975,1.97545,1.9744,1.97482,1499100002.0
2007-01-22 05:00:00,1.97478,1.97518,1.9746,1.97489,1526699994.0
2007-01-22 05:30:00,1.97488,1.97492,1.97451,1.97478,1399999998.0
2007-01-22 06:00:00,1.97485,1.97505,1.97444,1.97447,1558650001.0
2007-01-22 06:30:00,1.97438,1.97461,1.97406,1.97437,1276100003.0
2007-01-22 07:00:00,1.97443,1.97452,1.97365,1.97446,1494899990.0
2007-01-22 07:30:00,1.97451,1.97461,1.97405,1.97461,1313899995.0
2007-01-22 08:00:00,1.97461,1.97477,1.97375,1.97375,1690969991.0
2007-01-22 08:30:00,1.97405,1.97457,1.97402,1.97412,1898899994.0
2007-01-22 09:00:00,1.97427,1.97535,1.97398,1.97497,1739900005.0
2007-01-22 09:30:00,1.97485,1.975,1.97373,1.97457,1602299996.0
2007-01-22 10:00:00,1.97446,1.97527,1.97368,1.97374,1794850002.0
2007-01-22 10:30:00,1.97377,1.97545,1.9737,1.97423,1894200004.0
2007-01-22 11:00:00,1.97423,1.9753,1.97398,1.97435,1956570008.0
2007-01-22 11:30:00,1.97436,1.97436,1.97172,1.97195,2413699994.0
2007-01-22 12:00:00,1.97191,1.97408,1.97169,1.97347,1804299989.0
2007-01-22 12:30:00,1.97345,1.97391,1.97193,1.9725,1977300011.0
2007-01-22 13:00:00,1.97255,1.97485,1.97243,1.9744,1737769996.0
2007-01-22 13:30:00,1.97435,1.9757,1.97398,1.97533,2027799997.0
2007-01-22 14:00:00,1.97522,1.97619,1.97448,1.97572,1919299990.0
2007-01-22 14:30:00,1.97573,1.97574,1.97358,1.97501,1800699991.0
2007-01-22 15:00:00,1.97502,1.9758,1.97462,1.97566,1791799998.0
2007-01-22 15:30:00,1.97567,1.9758,1.9748,1.97571,2027800013.0
2007-01-22 16:00:00,1.97585,1.97612,1.97381,1.97479,2115199997.0
2007-01-22 16:30:00,1.97469,1.97534,1.97398,1.97423,1940949994.0
2007-01-22 17:00:00,1.9743,1.9755,1.97385,1.97469,1888499993.0
2007-01-22 17:30:00,1.97473,1.97599,1.97324,1.97586,1803650006.0
2007-01-22 18:00:00,1.97602,1.97857,1.9758,1.97657,23878149971.0
2007-01-22 18:30:00,1.97653,1.97706,1.9763,1.97689,10648283989.0
2007-01-22 19:00:00,1.97695,1.97754,1.97664,1.97684,9245846988.0
2007-01-22 19:30:00,1.97684,1.97698,1.97557,1.97563,7753739997.0
2007-01-22 20:00:00,1.9757,1.97647,1.97563,1.97599,6574870015.0
2007-01-22 20:30:00,1.976,1.97612,1.97497,1.97507,8793563981.0
2007-01-22 21:00:00,1.97511,1.97622,1.97507,1.97595,4947899998.0
2007-01-22 21:30:00,1.97592,1.97695,1.9758,1.97613,3956999997.0
2007-01-22 22:00:00,1.97615,1.97643,1.97562,1.97565,3633699986.0
2007-01-22 22:30:00,1.97567,1.97605,1.97549,1.97573,2237096990.0
2007-01-22 23:00:00,1.9757,1.97631,1.97554,1.97592,1716699998.0
2007-01-22 23:30:00,1.9759,1.97615,1.97575,1.97606,1110299995.0
2007-01-23 00:00:00,1.97597,1.97628,1.97533,1.97562,1310800001.0
2007-01-23 00:30:00,1.97565,1.97605,1.97511,1.97512,1490900005.0
2007-01-23 01:00:00,1.97506,1.97602,1.97506,1.976,1409499996.0
2007-01-23 01:30:00,1.97604,1.97669,1.97578,1.97647,1583299999.0
2007-01-23 02:00:00,1.97655,1.97835,1.97652,1.97824,2116300012.0
2007-01-23 02:30:00,1.97821,1.97841,1.97748,1.97825,1814199992.0
2007-01-23 03:00:00,1.97825,1.97842,1.97752,1.9782,1693399992.0
2007-01-23 03:30:00,1.97823,1.97831,1.97753,1.97775,1635500005.0
2007-01-23 04:00:00,1.9778,1.97817,1.9775,1.97814,1489400006.0
2007-01-23 04:30:00,1.97823,1.979,1.97773,1.97793,1812699992.0
2007-01-23 05:00:00,1.97789,1.97846,1.9778,1.97842,1599399998.0
2007-01-23 05:30:00,1.97839,1.97856,1.97802,1.9783,1556699997.0
2007-01-23 06:00:00,1.97832,1.97843,1.97771,1.97829,1636999994.0
2007-01-23 06:30:00,1.97817,1.97854,1.97793,1.9782,1910100002.0
2007-01-23 07:00:00,1.97835,1.97842,1.97754,1.97757,1626699993.0
2007-01-23 07:30:00,1.97753,1.97845,1.97741,1.9782,1339746987.0
2007-01-23 08:00:00,1.97823,1.97852,1.97801,1.97843,1923749996.0
2007-01-23 08:30:00,1.97843,1.97863,1.97735,1.97751,1770899998.0
2007-01-23 09:00:00,1.97743,1.97877,1.97731,1.97854,1951599987.0
2007-01-23 09:30:00,1.97875,1.98242,1.97875,1.98096,1735250000.0
2007-01-23 10:00:00,1.98089,1.98327,1.98081,1.98212,1930899994.0
2007-01-23 10:30:00,1.98218,1.98268,1.98119,1.98155,2331600005.0
2007-01-23 11:00:00,1.98153,1.98188,1.98113,1.98143,1936649999.0
2007-01-23 11:30:00,1.98138,1.98293,1.98127,1.98242,2111319993.0
2007-01-23 12:00:00,1.98278,1.98567,1.98272,1.98395,2176800005.0
2007-01-23 12:30:00,1.98407,1.98481,1.98327,1.98353,1865099995.0
2007-01-23 13:00:00,1.9836,1.98429,1.98304,1.98372,1751000002.0
2007-01-23 13:30:00,1.98362,1.98731,1.98346,1.98707,1944500001.0
2007-01-23 14:00:00,1.98714,1.98823,1.98693,1.98769,1788799992.0
2007-01-23 14:30:00,1.9877,1.99145,1.98756,1.99022,1662800003.0
2007-01-23 15:00:00,1.99015,1.99096,1.98916,1.98918,2110900015.0
2007-01-23 15:30:00,1.98908,1.99058,1.9888,1.98938,2207199999.0
2007-01-23 16:00:00,1.98945,1.98956,1.98676,1.98764,2003870005.0
2007-01-23 16:30:00,1.98772,1.9885,1.98729,1.98799,2010200001.0
2007-01-23 17:00:00,1.98797,1.98951,1.98768,1.9886,1956049996.0
2007-01-23 17:30:00,1.98859,1.98919,1.98621,1.98627,1720799998.0
2007-01-23 18:00:00,1.98635,1.98666,1.98464,1.98489,22563019991.0
2007-01-23 18:30:00,1.98484,1.98515,1.98383,1.98433,10248816986.0
2007-01-23 19:00:00,1.98438,1.98501,1.98334,1.9843,9037540002.0
2007-01-23 19:30:00,1.98426,1.9844,1.98332,1.98403,7490800003.0
2007-01-23 20:00:00,1.9839,1.98448,1.98295,1.98313,6207100003.0
2007-01-23 20:30:00,1.98313,1.98331,1.9812,1.98263,9812719984.0
2007-01-23 21:00:00,1.98257,1.9842,1.98219,1.98277,5235649996.0
2007-01-23 21:30:00,1.9828,1.98284,1.98215,1.98225,4071749995.0
2007-01-23 22:00:00,1.98229,1.98261,1.98201,1.98211,3313149990.0
2007-01-23 22:30:00,1.98214,1.98251,1.98134,1.98145,2389199989.0
2007-01-23 23:00:00,1.98145,1.982,1.9809,1.98113,1399199992.0
2007-01-23 23:30:00,1.98112,1.98139,1.98048,1.9812,1424600004.0
2007-01-24 00:00:00,1.98115,1.98115,1.98011,1.98055,1611100000.0
2007-01-24 00:30:00,1.98055,1.98162,1.98031,1.9813,1307850000.0
2007-01-24 01:00:00,1.98128,1.98199,1.9811,1.98193,1765449995.0
2007-01-24 01:30:00,1.98196,1.98228,1.98152,1.98179,1460799995.0
2007-01-24 02:00:00,1.98181,1.98299,1.98181,1.98294,1606899996.0
2007-01-24 02:30:00,1.98283,1.98287,1.98157,1.98195,1625249995.0
2007-01-24 03:00:00,1.98202,1.98208,1.98098,1.98105,1666899996.0
2007-01-24 03:30:00,1.981,1.98146,1.98019,1.98063,1392699996.0
2007-01-24 04:00:00,1.98063,1.98207,1.98056,1.98185,1841000008.0
2007-01-24 04:30:00,1.98184,1.98213,1.98121,1.98143,1294299997.0
2007-01-24 05:00:00,1.98142,1.98207,1.98136,1.9818,1221900002.0
2007-01-24 05:30:00,1.9818,1.98204,1.98145,1.98192,1453950006.0
2007-01-24 06:00:00,1.98189,1.98259,1.98145,1.98189,1771399999.0
2007-01-24 06:30:00,1.98178,1.98255,1.98176,1.98216,1420499992.0
2007-01-24 07:00:00,1.98235,1.9826,1.98183,1.98215,1818700007.0
2007-01-24 07:30:00,1.98218,1.9822,1.98059,1.98134,1322199997.0
2007-01-24 08:00:00,1.98125,1.98125,1.97993,1.98022,1808199994.0
2007-01-24 08:30:00,1.98008,1.98012,1.97554,1.97729,1866769993.0
2007-01-24 09:00:00,1.97714,1.97817,1.97579,1.97636,2079199999.0
2007-01-24 09:30:00,1.97627,1.97684,1.97346,1.97418,1776550001.0
2007-01-24 10:00:00,1.97403,1.97427,1.97211,1.97315,2123899994.0
2007-01-24 10:30:00,1.9732,1.97427,1.97146,1.97202,1853099987.0
2007-01-24 11:00:00,1.97201,1.97459,1.97185,1.97428,1855999999.0
2007-01-24 11:30:00,1.97443,1.97576,1.96974,1.97573,2508550000.0
2007-01-24 12:00:00,1.97578,1.97684,1.9737,1.97684,2015399991.0
2007-01-24 12:30:00,1.97683,1.97683,1.9746,1.97497,1896800008.0
2007-01-24 13:00:00,1.97494,1.97514,1.97394,1.97443,1880699989.0
2007-01-24 13:30:00,1.97434,1.97544,1.97402,1.97505,2051399990.0
2007-01-24 14:00:00,1.97506,1.97521,1.97292,1.97293,1855599997.0
2007-01-24 14:30:00,1.97297,1.97384,1.97241,1.9728,2063999989.0
2007-01-24 15:00:00,1.9728,1.9731,1.97047,1.97279,2263700009.0
2007-01-24 15:30:00,1.97269,1.97289,1.96797,1.96797,2212799994.0
2007-01-24 16:00:00,1.96797,1.96798,1.96623,1.96769,1980699994.0
2007-01-24 16:30:00,1.96772,1.97,1.96772,1.96983,1912999993.0
2007-01-24 17:00:00,1.96971,1.96991,1.96464,1.96635,2057599998.0
2007-01-24 17:30:00,1.96668,1.96854,1.96468,1.96526,2037899999.0
2007-01-24 18:00:00,1.96535,1.96679,1.96535,1.96661,22923539962.0
2007-01-24 18:30:00,1.96658,1.96775,1.96612,1.96732,10111996998.0
2007-01-24 19:00:00,1.9672,1.96723,1.96542,1.96626,9302890011.0
2007-01-24 19:30:00,1.96634,1.96722,1.96574,1.96714,7910599998.0
2007-01-24 20:00:00,1.96718,1.96765,1.96668,1.9669,6804570005.0
2007-01-24 20:30:00,1.96688,1.96753,1.96674,1.96748,9123800001.0
2007-01-24 21:00:00,1.9675,1.96755,1.9661,1.96652,5280096979.0
2007-01-24 21:30:00,1.96653,1.96749,1.96644,1.96702,4184449992.0
2007-01-24 22:00:00,1.9671,1.96713,1.96655,1.96685,3172499990.0
2007-01-24 22:30:00,1.96671,1.96721,1.96658,1.96712,2274199996.0
2007-01-24 23:00:00,1.96704,1.96835,1.96679,1.96811,1674999999.0
2007-01-24 23:30:00,1.96813,1.96959,1.96808,1.96956,1552199992.0
2007-01-25 00:00:00,1.9694,1.9694,1.96833,1.96885,1458399997.0
2007-01-25 00:30:00,1.96875,1.96887,1.96774,1.96818,1545599999.0
2007-01-25 01:00:00,1.96817,1.96826,1.96653,1.96705,1396899995.0
2007-01-25 01:30:00,1.96714,1.96793,1.96714,1.9677,1436000004.0
2007-01-25 02:00:00,1.96757,1.9677,1.9667,1.96715,1725899999.0
2007-01-25 02:30:00,1.9671,1.96755,1.96632,1.96733,1582800002.0
2007-01-25 03:00:00,1.96742,1.96773,1.96679,1.96684,1764100003.0
2007-01-25 03:30:00,1.96687,1.96838,1.96683,1.96838,1632050006.0
2007-01-25 04:00:00,1.96832,1.96839,1.96703,1.96707,1745600003.0
2007-01-25 04:30:00,1.96697,1.96708,1.96595,1.9661,1682700001.0
2007-01-25 05:00:00,1.9661,1.96644,1.96528,1.96605,1660699996.0
2007-01-25 05:30:00,1.966,1.96629,1.96528,1.96628,1576399997.0
2007-01-25 06:00:00,1.96632,1.96776,1.96591,1.96767,1599499993.0
2007-01-25 06:30:00,1.96757,1.9677,1.96588,1.96592,1344599996.0
2007-01-25 07:00:00,1.96615,1.96751,1.96567,1.96657,1797200001.0
2007-01-25 07:30:00,1.96644,1.9666,1.96542,1.96544,1643700003.0
2007-01-25 08:00:00,1.96533,1.96636,1.96495,1.96514,2019199991.0
2007-01-25 08:30:00,1.9653,1.96571,1.96509,1.96518,1763749995.0
2007-01-25 09:00:00,1.96523,1.9666,1.96484,1.9657,1870549996.0
2007-01-25 09:30:00,1.96565,1.96966,1.96559,1.96913,2252099992.0
2007-01-25 10:00:00,1.9691,1.97307,1.96894,1.97292,1949400000.0
2007-01-25 10:30:00,1.97291,1.97295,1.97137,1.97139,1644900002.0
2007-01-25 11:00:00,1.97102,1.9711,1.96789,1.96928,1958320002.0
2007-01-25 11:30:00,1.96915,1.96923,1.96755,1.96826,2506700002.0
2007-01-25 12:00:00,1.96825,1.96911,1.96763,1.96808,1933799997.0
2007-01-25 12:30:00,1.96825,1.97107,1.96825,1.97106,2030899992.0
2007-01-25 13:00:00,1.97096,1.9713,1.96922,1.96933,2054300009.0
2007-01-25 13:30:00,1.96921,1.97159,1.96889,1.97083,1820700003.0
2007-01-25 14:00:00,1.97086,1.97131,1.96904,1.9694,1521450009.0
2007-01-25 14:30:00,1.96945,1.96963,1.96868,1.96883,1925400002.0
2007-01-25 15:00:00,1.96888,1.97115,1.96884,1.97038,1919400003.0
2007-01-25 15:30:00,1.97023,1.97203,1.97023,1.97051,2063769991.0
2007-01-25 16:00:00,1.97055,1.97059,1.96929,1.97021,2090446989.0
2007-01-25 16:30:00,1.97011,1.97238,1.97011,1.97138,1962999995.0
2007-01-25 17:00:00,1.9713,1.9714,1.96971,1.97082,2353799992.0
2007-01-25 17:30:00,1.97092,1.97142,1.97027,1.9706,1831246992.0
2007-01-25 18:00:00,1.97056,1.97126,1.97009,1.97031,22317789980.0
2007-01-25 18:30:00,1.97032,1.97052,1.96746,1.96994,10880949979.0
2007-01-25 19:00:00,1.96997,1.97033,1.96947,1.9698,9769646984.0
2007-01-25 19:30:00,1.96972,1.97106,1.96962,1.97101,7468649994.0
2007-01-25 20:00:00,1.97102,1.97134,1.96826,1.96842,6666869993.0
2007-01-25 20:30:00,1.96843,1.96897,1.96773,1.9682,9316593973.0
2007-01-25 21:00:00,1.96817,1.96817,1.96427,1.96455,5175500010.0
2007-01-25 21:30:00,1.96446,1.96468,1.96245,1.96393,4113369987.0
2007-01-25 22:00:00,1.96389,1.96408,1.96304,1.96353,3485599997.0
2007-01-25 22:30:00,1.9636,1.96416,1.9633,1.96413,2452900000.0
2007-01-25 23:00:00,1.96413,1.96458,1.96356,1.96374,1655450009.0
2007-01-25 23:30:00,1.96367,1.9649,1.96365,1.96388,1606569998.0
2007-01-26 00:00:00,1.9638,1.96431,1.96371,1.96412,1485399996.0
2007-01-26 00:30:00,1.96409,1.9643,1.96309,1.96319,1645499998.0
2007-01-26 01:00:00,1.96327,1.96333,1.96272,1.96306,1560499998.0
2007-01-26 01:30:00,1.96327,1.96549,1.96315,1.96495,1808400001.0
2007-01-26 02:00:00,1.96485,1.96509,1.96412,1.96509,1696649992.0
2007-01-26 02:30:00,1.9651,1.96601,1.96476,1.96533,1445819990.0
2007-01-26 03:00:00,1.9653,1.96552,1.96477,1.96501,1480270006.0
2007-01-26 03:30:00,1.96502,1.96502,1.96353,1.96381,1738649994.0
2007-01-26 04:00:00,1.96363,1.96558,1.96349,1.96505,1492699997.0
2007-01-26 04:30:00,1.96503,1.9655,1.96421,1.96449,1693397000.0
2007-01-26 05:00:00,1.9645,1.96493,1.96427,1.96462,1319849998.0
2007-01-26 05:30:00,1.96465,1.96519,1.96437,1.96487,1614000001.0
2007-01-26 06:00:00,1.96494,1.96582,1.96494,1.96569,1678099994.0
2007-01-26 06:30:00,1.96558,1.96574,1.96438,1.96438,1812149997.0
2007-01-26 07:00:00,1.9645,1.96558,1.96444,1.96529,1493299994.0
2007-01-26 07:30:00,1.96532,1.96541,1.96383,1.96403,1790100005.0
2007-01-26 08:00:00,1.96415,1.96591,1.9641,1.96501,1944199997.0
2007-01-26 08:30:00,1.96498,1.9653,1.96487,1.96512,1743270006.0
2007-01-26 09:00:00,1.96514,1.96771,1.96481,1.96706,1992639994.0
2007-01-26 09:30:00,1.9669,1.9674,1.96526,1.96617,1802100003.0
2007-01-26 10:00:00,1.96612,1.96619,1.96156,1.96196,1977800000.0
2007-01-26 10:30:00,1.96182,1.96443,1.96133,1.96398,1958099993.0
2007-01-26 11:00:00,1.9642,1.96461,1.96238,1.96272,2243999994.0
2007-01-26 11:30:00,1.96268,1.96306,1.96184,1.96236,1993899993.0
2007-01-26 12:00:00,1.96241,1.96342,1.9621,1.96231,1964246989.0
2007-01-26 12:30:00,1.96245,1.96255,1.96007,1.96094,1746699998.0
2007-01-26 13:00:00,1.96091,1.96104,1.95903,1.95911,1751549997.0
2007-01-26 13:30:00,1.95892,1.9608,1.95857,1.96061,2217400004.0
2007-01-26 14:00:00,1.96072,1.96074,1.95935,1.96018,1894100002.0
2007-01-26 14:30:00,1.96022,1.96022,1.9592,1.95993,1694199999.0
2007-01-26 15:00:00,1.95993,1.96057,1.95932,1.95938,2171100001.0
2007-01-26 15:30:00,1.95867,1.96109,1.95687,1.96101,2321699991.0
2007-01-26 16:00:00,1.96114,1.9618,1.96001,1.96025,2305096992.0
2007-01-26 16:30:00,1.96014,1.96037,1.95714,1.95767,1991400001.0
2007-01-26 17:00:00,1.9574,1.95928,1.95576,1.9585,2174550006.0
2007-01-26 17:30:00,1.95847,1.95955,1.95791,1.95928,1684850001.0
2007-01-26 18:00:00,1.95895,1.96114,1.95842,1.96073,22817999950.0
2007-01-26 18:30:00,1.9607,1.96077,1.95906,1.95944,11042319999.0
2007-01-26 19:00:00,1.95954,1.96124,1.95932,1.96023,9311099988.0
2007-01-26 19:30:00,1.96019,1.96053,1.95979,1.95979,7500320000.0
2007-01-26 20:00:00,1.9597,1.95983,1.95867,1.95938,6437949981.0
2007-01-26 20:30:00,1.95936,1.9594,1.95862,1.95904,9126899978.0
2007-01-26 21:00:00,1.95907,1.95939,1.95882,1.95936,5294320006.0
2007-01-26 21:30:00,1.95928,1.95938,1.9582,1.95864,3798699977.0
2007-01-26 22:00:00,1.9587,1.95898,1.95822,1.95875,3370099990.0
2007-01-26 22:30:00,1.95878,1.95925,1.9587,1.95893,2030950001.0
2007-01-26 23:00:00,1.95884,1.96003,1.95859,1.95992,1624700003.0
2007-01-26 23:30:00,1.9599,1.9599,1.95869,1.95905,1540369999.0
2007-01-29 00:00:00,1.961,1.961,1.9602,1.9607,805800000.0
2007-01-29 00:30:00,1.9606,1.9613,1.9597,1.9611,948000000.0
2007-01-29 01:00:00,1.9609,1.9609,1.958,1.9589,1137600000.0
2007-01-29 01:30:00,1.9588,1.9589,1.9577,1.9584,995400000.0
2007-01-29 02:00:00,1.96095,1.96096,1.95804,1.95898,1942699997.0
2007-01-29 02:30:00,1.95895,1.95906,1.95789,1.95832,1809500005.0
2007-01-29 03:00:00,1.9584,1.95896,1.95748,1.95749,1475949995.0
2007-01-29 03:30:00,1.95752,1.95814,1.95733,1.95785,1659199991.0
2007-01-29 04:00:00,1.95782,1.95805,1.95752,1.95785,1814000003.0
2007-01-29 04:30:00,1.95776,1.95838,1.95733,1.95833,1411899996.0
2007-01-29 05:00:00,1.95836,1.9586,1.9581,1.95854,1577300001.0
2007-01-29 05:30:00,1.95848,1.9587,1.9577,1.95868,1455399998.0
2007-01-29 06:00:00,1.95878,1.95929,1.95857,1.95899,1687499995.0
2007-01-29 06:30:00,1.95898,1.95903,1.95809,1.9584,1449599997.0
2007-01-29 07:00:00,1.95846,1.9586,1.9578,1.9579,1660499996.0
2007-01-29 07:30:00,1.95796,1.95858,1.95794,1.95853,1281100002.0
2007-01-29 08:00:00,1.95827,1.95897,1.95814,1.95839,1942049996.0
2007-01-29 08:30:00,1.95848,1.95883,1.9573,1.95733,2023850002.0
2007-01-29 09:00:00,1.95723,1.95832,1.95634,1.95694,2092400002.0
2007-01-29 09:30:00,1.95684,1.95965,1.95652,1.95965,1821750005.0
2007-01-29 10:00:00,1.95977,1.96005,1.95854,1.9592,2071300001.0
2007-01-29 10:30:00,1.9592,1.9596,1.95806,1.95809,2022899994.0
2007-01-29 11:00:00,1.95793,1.95834,1.95709,1.95809,1949500000.0
2007-01-29 11:30:00,1.95803,1.95921,1.95766,1.95805,2133000000.0
2007-01-29 12:00:00,1.95797,1.95859,1.95769,1.95801,1811100003.0
2007-01-29 12:30:00,1.95802,1.95802,1.95658,1.95711,1860799991.0
2007-01-29 13:00:00,1.95722,1.95886,1.95555,1.95555,1769800000.0
2007-01-29 13:30:00,1.9554,1.95756,1.95529,1.95652,2348349996.0
2007-01-29 14:00:00,1.95662,1.95737,1.95605,1.95617,1818599998.0
2007-01-29 14:30:00,1.95637,1.95715,1.95624,1.9564,1934650006.0
2007-01-29 15:00:00,1.95642,1.95709,1.95588,1.95611,2186599996.0
2007-01-29 15:30:00,1.95613,1.95645,1.95526,1.95601,1846500006.0
2007-01-29 16:00:00,1.95601,1.95601,1.95482,1.95573,2027599996.0
2007-01-29 16:30:00,1.95564,1.95843,1.95555,1.95828,1874600002.0
2007-01-29 17:00:00,1.95815,1.95871,1.95733,1.95854,2074400002.0
2007-01-29 17:30:00,1.95843,1.95859,1.95683,1.95771,2085646993.0
2007-01-29 18:00:00,1.95767,1.95901,1.9573,1.95824,22470560005.0
2007-01-29 18:30:00,1.9583,1.95882,1.9578,1.95882,11248389985.0
2007-01-29 19:00:00,1.95898,1.96084,1.95834,1.9587,9471989999.0
2007-01-29 19:30:00,1.95867,1.95957,1.95853,1.959,8042870010.0
2007-01-29 20:00:00,1.95895,1.95915,1.95828,1.9583,6476869990.0
2007-01-29 20:30:00,1.95831,1.95942,1.958,1.95861,9510266966.0
2007-01-29 21:00:00,1.95862,1.95902,1.95853,1.95898,4895849993.0
2007-01-29 21:30:00,1.95898,1.95939,1.95855,1.95908,4350499995.0
2007-01-29 22:00:00,1.95918,1.95943,1.95898,1.95898,3744149997.0
2007-01-29 22:30:00,1.95897,1.95926,1.95857,1.95911,2339399993.0
2007-01-29 23:00:00,1.95893,1.96052,1.95888,1.96051,1630400001.0
2007-01-29 23:30:00,1.96051,1.96097,1.96002,1.96092,1315899993.0
2007-01-30 00:00:00,1.96076,1.96076,1.95974,1.95998,1727099993.0
2007-01-30 00:30:00,1.95999,1.96052,1.95948,1.96042,1652300001.0
2007-01-30 01:00:00,1.96045,1.96121,1.96013,1.96089,1603799989.0
2007-01-30 01:30:00,1.96118,1.96123,1.96058,1.96108,1544900000.0
2007-01-30 02:00:00,1.96112,1.96164,1.961,1.96153,1744500003.0
2007-01-30 02:30:00,1.96147,1.9615,1.96047,1.96089,1621900000.0
2007-01-30 03:00:00,1.96094,1.962,1.96094,1.96163,1613919995.0
2007-01-30 03:30:00,1.96165,1.9641,1.9616,1.964,1525249993.0
2007-01-30 04:00:00,1.96402,1.96419,1.96318,1.96351,1405199998.0
2007-01-30 04:30:00,1.96349,1.96358,1.96277,1.96342,1410299996.0
2007-01-30 05:00:00,1.96343,1.96369,1.96307,1.96338,1548200000.0
2007-01-30 05:30:00,1.96334,1.96361,1.96293,1.96319,1610569998.0
2007-01-30 06:00:00,1.9632,1.96338,1.96232,1.96254,1788599998.0
2007-01-30 06:30:00,1.96248,1.96254,1.96197,1.96228,1169999996.0
2007-01-30 07:00:00,1.96245,1.9627,1.96216,1.96256,1762570002.0
2007-01-30 07:30:00,1.96251,1.96337,1.9624,1.9627,1638949999.0
2007-01-30 08:00:00,1.96258,1.96258,1.9614,1.96221,1727319990.0
2007-01-30 08:30:00,1.9622,1.96319,1.9622,1.96296,1786800000.0
2007-01-30 09:00:00,1.96292,1.96583,1.96237,1.96463,1838050000.0
2007-01-30 09:30:00,1.9647,1.96788,1.9647,1.96609,1910650001.0
2007-01-30 10:00:00,1.96645,1.96876,1.96558,1.96866,1808699991.0
2007-01-30 10:30:00,1.96886,1.96938,1.96587,1.9664,1864249998.0
2007-01-30 11:00:00,1.96652,1.96661,1.965,1.96536,2042899985.0
2007-01-30 11:30:00,1.96533,1.96608,1.96399,1.96422,2295600004.0
2007-01-30 12:00:00,1.9642,1.96613,1.96348,1.96577,1730599993.0
2007-01-30 12:30:00,1.96563,1.96648,1.96402,1.96435,1799350001.0
2007-01-30 13:00:00,1.96435,1.96489,1.96423,1.9646,2093649996.0
2007-01-30 13:30:00,1.96459,1.96557,1.96445,1.96482,1995199996.0
2007-01-30 14:00:00,1.96489,1.9654,1.96341,1.96355,1680147001.0
2007-01-30 14:30:00,1.96361,1.96618,1.96338,1.96535,2136499998.0
2007-01-30 15:00:00,1.96529,1.96542,1.96276,1.96323,1982999997.0
2007-01-30 15:30:00,1.96323,1.96468,1.96239,1.96251,2037800004.0
2007-01-30 16:00:00,1.96253,1.96318,1.96209,1.96238,1920469997.0
2007-01-30 16:30:00,1.96236,1.9627,1.96083,1.96125,1893000004.0
2007-01-30 17:00:00,1.96103,1.96356,1.96097,1.9621,1928800002.0
2007-01-30 17:30:00,1.96204,1.96226,1.96061,1.96114,1800000001.0
2007-01-30 18:00:00,1.96118,1.96185,1.95995,1.96153,22363766996.0
2007-01-30 18:30:00,1.96157,1.96235,1.96071,1.96135,10713499986.0
2007-01-30 19:00:00,1.96141,1.96186,1.96135,1.9617,9507670017.0
2007-01-30 19:30:00,1.96163,1.96191,1.96147,1.96183,7389250005.0
2007-01-30 20:00:00,1.96183,1.96298,1.96161,1.96181,6449169983.0
2007-01-30 20:30:00,1.9618,1.96235,1.96149,1.96207,9668569967.0
2007-01-30 21:00:00,1.96201,1.96219,1.96142,1.96178,5293249978.0
2007-01-30 21:30:00,1.96171,1.96171,1.96083,1.96138,3968100005.0
2007-01-30 22:00:00,1.96131,1.96174,1.96113,1.96152,3469319986.0
2007-01-30 22:30:00,1.96157,1.96222,1.96143,1.96222,2344500001.0
2007-01-30 23:00:00,1.96197,1.96289,1.96197,1.96242,1614699994.0
2007-01-30 23:30:00,1.96243,1.96273,1.96215,1.96273,1458499994.0
2007-01-31 00:00:00,1.96254,1.96306,1.96192,1.96229,1448000000.0
2007-01-31 00:30:00,1.96218,1.96282,1.96198,1.96249,1636450000.0
2007-01-31 01:00:00,1.96248,1.96255,1.96201,1.96222,1317149996.0
2007-01-31 01:30:00,1.96225,1.96237,1.96142,1.96168,1478900000.0
2007-01-31 02:00:00,1.96174,1.96194,1.96109,1.96143,1706600004.0
2007-01-31 02:30:00,1.96143,1.96237,1.96128,1.96231,1805899992.0
2007-01-31 03:00:00,1.96239,1.96302,1.96187,1.96216,1422700002.0
2007-01-31 03:30:00,1.96232,1.96259,1.96182,1.96207,1728199994.0
2007-01-31 04:00:00,1.96204,1.96233,1.96165,1.96167,1873499987.0
2007-01-31 04:30:00,1.96166,1.9621,1.9614,1.96206,1500650007.0
2007-01-31 05:00:00,1.96212,1.96235,1.96181,1.9622,1399650001.0
2007-01-31 05:30:00,1.9622,1.9634,1.96178,1.9633,1756170002.0
2007-01-31 06:00:00,1.96325,1.96327,1.96289,1.96314,1280900007.0
2007-01-31 06:30:00,1.9631,1.96315,1.96249,1.9627,1368299997.0
2007-01-31 07:00:00,1.96281,1.96294,1.96191,1.96213,1703850000.0
2007-01-31 07:30:00,1.96215,1.96226,1.96165,1.96174,1466299995.0
2007-01-31 08:00:00,1.96155,1.96179,1.961,1.96135,1718399995.0
2007-01-31 08:30:00,1.96145,1.9631,1.96139,1.96238,1730400009.0
2007-01-31 09:00:00,1.96225,1.96225,1.96039,1.96128,1852199999.0
2007-01-31 09:30:00,1.96119,1.96193,1.95709,1.95741,2004200000.0
2007-01-31 10:00:00,1.95732,1.95732,1.95533,1.95592,1929900003.0
2007-01-31 10:30:00,1.95594,1.95596,1.95257,1.95434,2027899996.0
2007-01-31 11:00:00,1.95399,1.95445,1.9527,1.95303,2043700003.0
2007-01-31 11:30:00,1.95294,1.95323,1.95119,1.95306,2111519999.0
2007-01-31 12:00:00,1.95305,1.95378,1.95236,1.95362,1937099997.0
2007-01-31 12:30:00,1.95372,1.95547,1.95366,1.9544,1912546996.0
2007-01-31 13:00:00,1.95448,1.95486,1.95383,1.95419,2079996990.0
2007-01-31 13:30:00,1.95406,1.95423,1.95184,1.95236,2139499998.0
2007-01-31 14:00:00,1.95239,1.95342,1.95203,1.95288,1987000004.0
2007-01-31 14:30:00,1.95289,1.95335,1.9515,1.95301,1971600004.0
2007-01-31 15:00:00,1.95295,1.9537,1.95171,1.95324,2192899998.0
2007-01-31 15:30:00,1.95245,1.95261,1.94817,1.94928,1919350015.0
2007-01-31 16:00:00,1.94919,1.95027,1.94855,1.95009,2205400004.0
2007-01-31 16:30:00,1.95004,1.95348,1.95004,1.95328,2273649994.0
2007-01-31 17:00:00,1.9532,1.95694,1.9524,1.95659,1942099998.0
2007-01-31 17:30:00,1.95628,1.9594,1.95533,1.95737,1853999998.0
2007-01-31 18:00:00,1.95746,1.96368,1.9573,1.96241,22175587953.0
2007-01-31 18:30:00,1.96249,1.96349,1.95993,1.96077,10852769985.0
2007-01-31 19:00:00,1.96092,1.96177,1.96056,1.96135,9427766981.0
2007-01-31 19:30:00,1.9614,1.96243,1.96126,1.96202,7962119967.0
2007-01-31 20:00:00,1.96198,1.96251,1.96171,1.96195,6294720001.0
2007-01-31 20:30:00,1.96194,1.96264,1.96141,1.9615,9509996980.0
2007-01-31 21:00:00,1.96146,1.96659,1.96033,1.96419,4774619989.0
2007-01-31 21:30:00,1.96388,1.96551,1.96284,1.96361,3906799990.0
2007-01-31 22:00:00,1.96355,1.96539,1.96341,1.96402,3213250000.0
2007-01-31 22:30:00,1.96404,1.96544,1.96353,1.96448,2486799998.0
2007-01-31 23:00:00,1.96431,1.96464,1.96355,1.96412,1472299998.0
2007-01-31 23:30:00,1.96411,1.96543,1.96382,1.96525,1639019998.0
2007-02-01 00:00:00,1.96501,1.96501,1.96368,1.96405,1455500003.0
2007-02-01 00:30:00,1.96409,1.96412,1.9635,1.96409,1360800003.0
2007-02-01 01:00:00,1.96406,1.96456,1.96401,1.96429,1686800004.0
2007-02-01 01:30:00,1.96432,1.96434,1.96236,1.96303,1484599998.0
2007-02-01 02:00:00,1.9632,1.96424,1.96304,1.96309,1706299997.0
2007-02-01 02:30:00,1.96301,1.96388,1.96282,1.96368,1873299998.0
2007-02-01 03:00:00,1.96369,1.96538,1.96364,1.96485,1382999994.0
2007-02-01 03:30:00,1.96487,1.96504,1.96414,1.96429,1933199992.0
2007-02-01 04:00:00,1.9643,1.96475,1.96394,1.96441,1598800001.0
2007-02-01 04:30:00,1.9645,1.96469,1.96275,1.96278,1735099997.0
2007-02-01 05:00:00,1.96288,1.96338,1.96245,1.963,1534650005.0
2007-02-01 05:30:00,1.96302,1.96369,1.96281,1.96342,1439200004.0
2007-02-01 06:00:00,1.96341,1.9642,1.96322,1.96413,1606199992.0
2007-02-01 06:30:00,1.96407,1.96418,1.96368,1.96387,1394800007.0
2007-02-01 07:00:00,1.96405,1.96415,1.96372,1.96399,1472400000.0
2007-02-01 07:30:00,1.96409,1.96414,1.96313,1.96355,1500799996.0
2007-02-01 08:00:00,1.9636,1.96411,1.96334,1.96373,1781400002.0
2007-02-01 08:30:00,1.96372,1.96444,1.96289,1.96444,1736300005.0
2007-02-01 09:00:00,1.96452,1.96455,1.9629,1.96308,2012350002.0
2007-02-01 09:30:00,1.9629,1.96569,1.96211,1.9642,1806549990.0
2007-02-01 10:00:00,1.96397,1.96458,1.96334,1.96398,1798099993.0
2007-02-01 10:30:00,1.96391,1.96445,1.96331,1.9638,1683369995.0
2007-02-01 11:00:00,1.96379,1.96435,1.96304,1.96332,2070399998.0
2007-02-01 11:30:00,1.96337,1.96621,1.96337,1.96505,2245899997.0
2007-02-01 12:00:00,1.96502,1.96507,1.96376,1.96428,1781099995.0
2007-02-01 12:30:00,1.96428,1.96682,1.96415,1.96659,1650349992.0
2007-02-01 13:00:00,1.9665,1.96812,1.9665,1.96735,2049970001.0
2007-02-01 13:30:00,1.96728,1.96853,1.96728,1.9682,2128646989.0
2007-02-01 14:00:00,1.96828,1.9684,1.9672,1.96754,1693499997.0
2007-02-01 14:30:00,1.96756,1.9677,1.9657,1.96738,1752600001.0
2007-02-01 15:00:00,1.9674,1.96939,1.96724,1.96872,2061399994.0
2007-02-01 15:30:00,1.9689,1.96955,1.96749,1.9682,2071200007.0
2007-02-01 16:00:00,1.96828,1.97005,1.96795,1.96882,2072099997.0
2007-02-01 16:30:00,1.96854,1.97089,1.96798,1.97007,2401799993.0
2007-02-01 17:00:00,1.96974,1.97329,1.96915,1.97047,1799200004.0
2007-02-01 17:30:00,1.97052,1.97086,1.9689,1.97036,2005670005.0
2007-02-01 18:00:00,1.97043,1.97079,1.96932,1.96937,22409440991.0
2007-02-01 18:30:00,1.96935,1.96955,1.96756,1.96834,10290209997.0
2007-02-01 19:00:00,1.96841,1.96886,1.96761,1.96856,9278099988.0
2007-02-01 19:30:00,1.96846,1.96869,1.96573,1.96661,7827346998.0
2007-02-01 20:00:00,1.9665,1.96725,1.9661,1.96715,6703899979.0
2007-02-01 20:30:00,1.96723,1.96961,1.96723,1.96929,9275669999.0
2007-02-01 21:00:00,1.96927,1.96964,1.96872,1.96932,4913569998.0
2007-02-01 21:30:00,1.96939,1.96945,1.96727,1.96755,3631399992.0
2007-02-01 22:00:00,1.96747,1.96769,1.96696,1.96722,3566399983.0
2007-02-01 22:30:00,1.96727,1.96735,1.96642,1.96667,2380250006.0
2007-02-01 23:00:00,1.96669,1.96722,1.96658,1.96717,1775246989.0
2007-02-01 23:30:00,1.96721,1.96731,1.96655,1.96665,1597099997.0
2007-02-02 00:00:00,1.96652,1.9675,1.96633,1.9675,1607000000.0
2007-02-02 00:30:00,1.96752,1.96763,1.96691,1.96702,1421669999.0
2007-02-02 01:00:00,1.967,1.96739,1.96669,1.96695,1339200001.0
2007-02-02 01:30:00,1.96706,1.96722,1.96626,1.9666,1442599997.0
2007-02-02 02:00:00,1.96663,1.96682,1.96638,1.96657,1522170004.0
2007-02-02 02:30:00,1.96654,1.96772,1.96635,1.96739,1633149998.0
2007-02-02 03:00:00,1.96732,1.96732,1.96631,1.96647,1447499999.0
2007-02-02 03:30:00,1.96653,1.96685,1.96638,1.96657,1686200000.0
2007-02-02 04:00:00,1.96643,1.96694,1.96642,1.96687,1427370003.0
2007-02-02 04:30:00,1.96677,1.96746,1.96659,1.96715,1450300001.0
2007-02-02 05:00:00,1.96709,1.96732,1.96663,1.9672,1454046991.0
2007-02-02 05:30:00,1.96717,1.96723,1.96665,1.9671,1514299997.0
2007-02-02 06:00:00,1.96715,1.96758,1.96695,1.96757,1687150000.0
2007-02-02 06:30:00,1.9675,1.96755,1.96707,1.9674,1185799997.0
2007-02-02 07:00:00,1.96755,1.96829,1.96737,1.96812,1746746988.0
2007-02-02 07:30:00,1.96815,1.96829,1.96743,1.96829,1357600000.0
2007-02-02 08:00:00,1.96833,1.96848,1.96755,1.96755,1681149995.0
2007-02-02 08:30:00,1.96758,1.96797,1.96695,1.96732,1556099997.0
2007-02-02 09:00:00,1.9673,1.9673,1.96546,1.96714,1663819994.0
2007-02-02 09:30:00,1.9669,1.96703,1.96598,1.96625,1827699996.0
2007-02-02 10:00:00,1.96612,1.96652,1.96424,1.96527,1889520002.0
2007-02-02 10:30:00,1.96533,1.96666,1.96494,1.96666,1795970001.0
2007-02-02 11:00:00,1.96671,1.96772,1.96654,1.96706,2152899994.0
2007-02-02 11:30:00,1.96697,1.96734,1.9665,1.96715,2046700003.0
2007-02-02 12:00:00,1.96727,1.96771,1.96698,1.96705,1904999989.0
2007-02-02 12:30:00,1.96714,1.96748,1.96659,1.96724,1841900006.0
2007-02-02 13:00:00,1.96735,1.96888,1.96725,1.96817,2144800003.0
2007-02-02 13:30:00,1.96806,1.96894,1.96806,1.96855,1910300000.0
2007-02-02 14:00:00,1.96854,1.9688,1.96823,1.9685,1884499998.0
2007-02-02 14:30:00,1.96849,1.96885,1.96817,1.96845,1729699995.0
2007-02-02 15:00:00,1.96846,1.97132,1.96812,1.97097,1915999989.0
2007-02-02 15:30:00,1.97013,1.9744,1.96989,1.97067,1675800002.0
2007-02-02 16:00:00,1.97053,1.97053,1.96415,1.96807,2210349999.0
2007-02-02 16:30:00,1.96813,1.96902,1.96675,1.96886,2135299998.0
2007-02-02 17:00:00,1.96892,1.96905,1.96659,1.96828,1753099998.0
2007-02-02 17:30:00,1.96837,1.96934,1.96779,1.96818,1709849998.0
2007-02-02 18:00:00,1.96809,1.96863,1.96705,1.96733,23398349982.0
2007-02-02 18:30:00,1.9674,1.9683,1.9656,1.96579,10534349960.0
2007-02-02 19:00:00,1.96592,1.96711,1.9659,1.96682,9588899999.0
2007-02-02 19:30:00,1.96674,1.96712,1.96567,1.96567,7716900005.0
2007-02-02 20:00:00,1.96562,1.96649,1.96562,1.96628,6592446981.0
2007-02-02 20:30:00,1.96628,1.96659,1.96615,1.96627,9643899990.0
2007-02-02 21:00:00,1.96632,1.96689,1.96616,1.9663,5397699995.0
2007-02-02 21:30:00,1.96633,1.96713,1.96629,1.96695,4248199998.0
2007-02-02 22:00:00,1.96705,1.96735,1.96677,1.96725,3549799993.0
2007-02-02 22:30:00,1.96717,1.96746,1.96681,1.96703,2672899979.0
2007-02-02 23:00:00,1.96694,1.96727,1.96662,1.96691,1414649996.0
2007-02-02 23:30:00,1.9669,1.9669,1.96574,1.96584,1487846999.0
2007-02-05 00:00:00,1.9653,1.9653,1.9646,1.9652,589400000.0
2007-02-05 00:30:00,1.9653,1.9658,1.9652,1.9654,673600000.0
2007-02-05 01:00:00,1.9653,1.9657,1.9651,1.9655,589400000.0
2007-02-05 01:30:00,1.9654,1.9657,1.9652,1.9655,842000000.0
2007-02-05 02:00:00,1.96549,1.96567,1.96518,1.96552,1425099995.0
2007-02-05 02:30:00,1.96545,1.96565,1.96515,1.96536,1614449995.0
2007-02-05 03:00:00,1.96534,1.96573,1.96504,1.96504,1245750004.0
2007-02-05 03:30:00,1.96508,1.96522,1.9643,1.965,1610400005.0
2007-02-05 04:00:00,1.9648,1.96553,1.96449,1.96485,1851399996.0
2007-02-05 04:30:00,1.96482,1.96504,1.96434,1.96503,1220599994.0
2007-02-05 05:00:00,1.96503,1.96513,1.96398,1.9642,1672800003.0
2007-02-05 05:30:00,1.96422,1.96441,1.96388,1.96412,1658100002.0
2007-02-05 06:00:00,1.96417,1.96492,1.964,1.96443,1603599998.0
2007-02-05 06:30:00,1.96448,1.96512,1.96407,1.9641,1313900008.0
2007-02-05 07:00:00,1.96426,1.96428,1.96332,1.96372,1730150001.0
2007-02-05 07:30:00,1.96369,1.96375,1.96271,1.96305,1538299997.0
2007-02-05 08:00:00,1.963,1.96389,1.96273,1.96279,1635350003.0
2007-02-05 08:30:00,1.96281,1.96427,1.9627,1.96417,1717349996.0
2007-02-05 09:00:00,1.96415,1.96464,1.96333,1.96457,2008900005.0
2007-02-05 09:30:00,1.9647,1.96641,1.96463,1.96574,1814699993.0
2007-02-05 10:00:00,1.96568,1.96658,1.96519,1.96607,1601900000.0
2007-02-05 10:30:00,1.96619,1.96662,1.9642,1.96444,2256949998.0
2007-02-05 11:00:00,1.96459,1.96468,1.96267,1.96328,1950146986.0
2007-02-05 11:30:00,1.96307,1.96307,1.95815,1.95924,2300770007.0
2007-02-05 12:00:00,1.95931,1.9595,1.95772,1.95848,1945399996.0
2007-02-05 12:30:00,1.95843,1.95858,1.95619,1.9562,1637000001.0
2007-02-05 13:00:00,1.95626,1.95911,1.95615,1.95818,2003100008.0
2007-02-05 13:30:00,1.95816,1.95823,1.95658,1.95695,1939300003.0
2007-02-05 14:00:00,1.95691,1.95712,1.95546,1.9563,1917599999.0
2007-02-05 14:30:00,1.95638,1.95779,1.956,1.95772,1730049995.0
2007-02-05 15:00:00,1.95761,1.95761,1.95363,1.95417,1921699996.0
2007-02-05 15:30:00,1.9541,1.95663,1.95397,1.95653,1980750009.0
2007-02-05 16:00:00,1.95669,1.95704,1.95492,1.95647,2000100003.0
2007-02-05 16:30:00,1.95627,1.95723,1.95579,1.95617,2047799999.0
2007-02-05 17:00:00,1.95587,1.95884,1.95514,1.95884,1994946999.0
2007-02-05 17:30:00,1.95877,1.96127,1.95813,1.95992,1870299995.0
2007-02-05 18:00:00,1.95989,1.96024,1.95852,1.96015,22817109958.0
2007-02-05 18:30:00,1.96019,1.96093,1.95962,1.95971,10676369983.0
2007-02-05 19:00:00,1.9597,1.96009,1.95954,1.96007,9585000001.0
2007-02-05 19:30:00,1.96011,1.96039,1.9599,1.95993,7321349980.0
2007-02-05 20:00:00,1.9599,1.96019,1.95858,1.9588,7034700024.0
2007-02-05 20:30:00,1.95877,1.95963,1.9586,1.95941,9296199982.0
2007-02-05 21:00:00,1.95942,1.95948,1.95827,1.95906,4918970008.0
2007-02-05 21:30:00,1.95906,1.96054,1.95903,1.9593,3834799995.0
2007-02-05 22:00:00,1.95939,1.95997,1.95931,1.95965,3533500003.0
2007-02-05 22:30:00,1.95967,1.95991,1.95943,1.95963,2154599993.0
2007-02-05 23:00:00,1.9596,1.96003,1.95939,1.95989,1878000011.0
2007-02-05 23:30:00,1.95993,1.96034,1.95982,1.96017,1261299995.0
2007-02-06 00:00:00,1.96007,1.96095,1.95963,1.95984,1495699997.0
2007-02-06 00:30:00,1.95968,1.96019,1.95927,1.95982,1337270003.0
2007-02-06 01:00:00,1.95981,1.9603,1.95946,1.9599,1708700001.0
2007-02-06 01:30:00,1.95963,1.96053,1.95936,1.96051,1575600000.0
2007-02-06 02:00:00,1.96053,1.96091,1.95991,1.96086,1735299994.0
2007-02-06 02:30:00,1.96088,1.96147,1.96036,1.96048,1843099995.0
2007-02-06 03:00:00,1.9604,1.96118,1.96022,1.96112,1208900004.0
2007-02-06 03:30:00,1.96117,1.9616,1.96086,1.96106,1370999998.0
2007-02-06 04:00:00,1.96108,1.96123,1.9607,1.96084,1899899997.0
2007-02-06 04:30:00,1.96078,1.96115,1.96031,1.96113,1362999996.0
2007-02-06 05:00:00,1.96117,1.96129,1.96061,1.96098,1510800001.0
2007-02-06 05:30:00,1.96097,1.96115,1.96059,1.96088,1424599997.0
2007-02-06 06:00:00,1.96113,1.96116,1.96043,1.96077,1505399992.0
2007-02-06 06:30:00,1.9607,1.96075,1.95997,1.9604,1390199996.0
2007-02-06 07:00:00,1.96057,1.96065,1.95976,1.96009,1772399997.0
2007-02-06 07:30:00,1.96015,1.96019,1.95917,1.95943,1285399994.0
2007-02-06 08:00:00,1.95941,1.95947,1.95878,1.95882,1980200009.0
2007-02-06 08:30:00,1.9588,1.95942,1.95878,1.95935,1591800001.0
2007-02-06 09:00:00,1.95936,1.96075,1.95925,1.96043,1958539997.0
2007-02-06 09:30:00,1.96042,1.9622,1.96042,1.96185,1722300005.0
2007-02-06 10:00:00,1.96194,1.96394,1.96194,1.96235,1922299993.0
2007-02-06 10:30:00,1.96243,1.96336,1.96211,1.96327,1955650002.0
2007-02-06 11:00:00,1.9632,1.9632,1.96127,1.96249,1784600005.0
2007-02-06 11:30:00,1.96232,1.9651,1.96194,1.9645,1971099996.0
2007-02-06 12:00:00,1.96446,1.96736,1.9644,1.96655,2036300003.0
2007-02-06 12:30:00,1.96656,1.96683,1.96508,1.96551,2090150001.0
2007-02-06 13:00:00,1.96548,1.96741,1.96533,1.96665,2056299999.0
2007-02-06 13:30:00,1.96657,1.9687,1.96655,1.96799,1969299996.0
2007-02-06 14:00:00,1.96806,1.96938,1.96795,1.96817,1966899999.0
2007-02-06 14:30:00,1.96824,1.96894,1.96796,1.96799,1992869995.0
2007-02-06 15:00:00,1.968,1.97047,1.96729,1.96883,1999069994.0
2007-02-06 15:30:00,1.96868,1.96916,1.96712,1.96747,2084450004.0
2007-02-06 16:00:00,1.96755,1.9686,1.96723,1.96838,1669349995.0
2007-02-06 16:30:00,1.96824,1.96929,1.96824,1.96929,1942369998.0
2007-02-06 17:00:00,1.96922,1.96923,1.96763,1.96801,1869299997.0
2007-02-06 17:30:00,1.96789,1.96866,1.96755,1.96856,2035599998.0
2007-02-06 18:00:00,1.96862,1.96919,1.96768,1.96887,22449779968.0
2007-02-06 18:30:00,1.96885,1.9695,1.96857,1.96903,10367370013.0
2007-02-06 19:00:00,1.96915,1.96986,1.96851,1.96901,8454717000.0
2007-02-06 19:30:00,1.96899,1.96973,1.96871,1.96905,7746700007.0
2007-02-06 20:00:00,1.969,1.97197,1.96892,1.97151,6196299995.0
2007-02-06 20:30:00,1.97145,1.97159,1.97009,1.97036,9238599973.0
2007-02-06 21:00:00,1.9704,1.97093,1.97016,1.9707,4872900013.0
2007-02-06 21:30:00,1.97061,1.97061,1.96986,1.97016,3666049991.0
2007-02-06 22:00:00,1.97015,1.97116,1.97003,1.97089,3662449988.0
2007-02-06 22:30:00,1.97089,1.97102,1.97058,1.97065,2062116999.0
2007-02-06 23:00:00,1.97054,1.97099,1.97021,1.97062,1632100000.0
2007-02-06 23:30:00,1.97057,1.97093,1.97028,1.97093,1205669996.0
2007-02-07 00:00:00,1.97073,1.97155,1.97048,1.97137,1291899998.0
2007-02-07 00:30:00,1.97127,1.97182,1.97099,1.97103,1575099997.0
2007-02-07 01:00:00,1.97089,1.97115,1.97021,1.97021,1634700006.0
2007-02-07 01:30:00,1.97029,1.97093,1.97008,1.97068,1486169991.0
2007-02-07 02:00:00,1.97073,1.97077,1.97,1.97,1596500002.0
2007-02-07 02:30:00,1.96987,1.97007,1.9687,1.96932,1672350002.0
2007-02-07 03:00:00,1.96929,1.96929,1.96835,1.9689,1423799997.0
2007-02-07 03:30:00,1.96887,1.96965,1.96829,1.96918,1368600007.0
2007-02-07 04:00:00,1.96915,1.97043,1.96902,1.96955,1605899999.0
2007-02-07 04:30:00,1.96962,1.97025,1.96946,1.97017,1325699993.0
2007-02-07 05:00:00,1.97019,1.9706,1.96967,1.97046,1477749999.0
2007-02-07 05:30:00,1.97044,1.97063,1.96987,1.96999,1341299996.0
2007-02-07 06:00:00,1.96998,1.97017,1.96956,1.96993,1731900006.0
2007-02-07 06:30:00,1.9699,1.97028,1.96956,1.9701,1406946994.0
2007-02-07 07:00:00,1.97025,1.97025,1.96965,1.97015,1546300002.0
2007-02-07 07:30:00,1.97015,1.97033,1.96992,1.97014,1392899992.0
2007-02-07 08:00:00,1.97015,1.97083,1.9693,1.96949,1650099996.0
2007-02-07 08:30:00,1.96948,1.96973,1.96885,1.96962,1683599998.0
2007-02-07 09:00:00,1.96965,1.97148,1.96929,1.97119,1749799997.0
2007-02-07 09:30:00,1.97112,1.97218,1.9707,1.97148,1985999998.0
2007-02-07 10:00:00,1.97145,1.97169,1.97056,1.97093,1924450006.0
2007-02-07 10:30:00,1.97098,1.97127,1.96925,1.96952,1744049998.0
2007-02-07 11:00:00,1.96947,1.9704,1.96924,1.97007,2016699999.0
2007-02-07 11:30:00,1.96986,1.96986,1.96732,1.96882,2417569997.0
2007-02-07 12:00:00,1.96877,1.97068,1.96839,1.9705,1808000000.0
2007-02-07 12:30:00,1.97067,1.97119,1.96986,1.97071,1816200000.0
2007-02-07 13:00:00,1.97097,1.9714,1.9705,1.97092,1778699999.0
2007-02-07 13:30:00,1.97087,1.97157,1.97064,1.97144,2032746994.0
2007-02-07 14:00:00,1.97147,1.97158,1.97099,1.97142,1720299998.0
2007-02-07 14:30:00,1.97142,1.9715,1.97078,1.97115,1716500000.0
2007-02-07 15:00:00,1.97118,1.97193,1.97103,1.9712,1770749997.0
2007-02-07 15:30:00,1.97127,1.97299,1.97103,1.97116,2039450001.0
2007-02-07 16:00:00,1.97115,1.97161,1.97011,1.9709,1903699997.0
2007-02-07 16:30:00,1.97059,1.97152,1.96844,1.96856,2236199995.0
2007-02-07 17:00:00,1.96858,1.97092,1.96858,1.97002,2026799999.0
2007-02-07 17:30:00,1.96999,1.97027,1.96823,1.97003,1891769994.0
2007-02-07 18:00:00,1.96991,1.97065,1.96927,1.96942,21940820043.0
2007-02-07 18:30:00,1.96937,1.97012,1.96895,1.96967,11006819996.0
2007-02-07 19:00:00,1.96967,1.97007,1.96926,1.9694,9356466980.0
2007-02-07 19:30:00,1.9694,1.97021,1.96909,1.96987,7694990002.0
2007-02-07 20:00:00,1.96985,1.97014,1.96947,1.9695,6422589988.0
2007-02-07 20:30:00,1.96951,1.97004,1.96913,1.96998,9195196988.0
2007-02-07 21:00:00,1.97,1.97008,1.96904,1.96945,5085620001.0
2007-02-07 21:30:00,1.9694,1.96956,1.96885,1.96888,4100850010.0
2007-02-07 22:00:00,1.96902,1.96933,1.96863,1.96867,3374349990.0
2007-02-07 22:30:00,1.96868,1.96975,1.96865,1.96965,2275199997.0
2007-02-07 23:00:00,1.96961,1.97015,1.96941,1.97002,1249599996.0
2007-02-07 23:30:00,1.97011,1.97061,1.96992,1.97057,1529700003.0
2007-02-08 00:00:00,1.97038,1.97038,1.9694,1.96965,1465599997.0
2007-02-08 00:30:00,1.96965,1.9701,1.96923,1.9699,1400500002.0
2007-02-08 01:00:00,1.9699,1.97101,1.96924,1.9707,1517499996.0
2007-02-08 01:30:00,1.97062,1.97138,1.97062,1.97102,1346650008.0
2007-02-08 02:00:00,1.97103,1.97177,1.97078,1.97091,1732900000.0
2007-02-08 02:30:00,1.97074,1.97109,1.9703,1.97046,1445699999.0
2007-02-08 03:00:00,1.97037,1.97038,1.96945,1.96963,1507799996.0
2007-02-08 03:30:00,1.96965,1.97004,1.96939,1.96953,1389799999.0
2007-02-08 04:00:00,1.96948,1.9707,1.96903,1.97044,1780449991.0
2007-02-08 04:30:00,1.97039,1.97085,1.96951,1.97054,1792999998.0
2007-02-08 05:00:00,1.97069,1.97203,1.97043,1.97141,1207999996.0
2007-02-08 05:30:00,1.9714,1.97182,1.97114,1.9715,1500299997.0
2007-02-08 06:00:00,1.97154,1.97186,1.97115,1.97133,1749550000.0
2007-02-08 06:30:00,1.97143,1.9727,1.97143,1.9723,1349799996.0
2007-02-08 07:00:00,1.97245,1.97246,1.97138,1.97157,2005449997.0
2007-02-08 07:30:00,1.97179,1.97233,1.9716,1.97233,1545550007.0
2007-02-08 08:00:00,1.97245,1.97245,1.9719,1.97207,1917700000.0
2007-02-08 08:30:00,1.972,1.97215,1.97035,1.97035,1824100002.0
2007-02-08 09:00:00,1.9703,1.97074,1.96902,1.96918,2094346993.0
2007-02-08 09:30:00,1.96912,1.96914,1.9675,1.96867,1870499994.0
2007-02-08 10:00:00,1.96867,1.96941,1.96666,1.96768,1877700001.0
2007-02-08 10:30:00,1.96763,1.96763,1.96578,1.96682,2016999999.0
2007-02-08 11:00:00,1.96685,1.96685,1.96568,1.96675,1957049999.0
2007-02-08 11:30:00,1.96674,1.96786,1.9663,1.96774,2353869992.0
2007-02-08 12:00:00,1.96772,1.96904,1.96739,1.96784,1832799994.0
2007-02-08 12:30:00,1.96785,1.96915,1.96769,1.96787,2064000004.0
2007-02-08 13:00:00,1.96797,1.96813,1.96713,1.96791,1762249999.0
2007-02-08 13:30:00,1.9679,1.97007,1.96744,1.96744,1960600001.0
2007-02-08 14:00:00,1.96732,1.96732,1.96008,1.96101,1787299996.0
2007-02-08 14:30:00,1.96104,1.96118,1.95859,1.95965,1848400003.0
2007-02-08 15:00:00,1.95965,1.95988,1.95757,1.95873,2093699993.0
2007-02-08 15:30:00,1.9586,1.96014,1.95676,1.95685,2099120002.0
2007-02-08 16:00:00,1.95711,1.95972,1.95711,1.95922,1968800000.0
2007-02-08 16:30:00,1.95906,1.95916,1.95747,1.958,1808700001.0
2007-02-08 17:00:00,1.95784,1.95815,1.95533,1.9555,1959750007.0
2007-02-08 17:30:00,1.95555,1.958,1.95417,1.958,2057200004.0
2007-02-08 18:00:00,1.95821,1.95915,1.95668,1.95745,21986260013.0
2007-02-08 18:30:00,1.95748,1.95851,1.9568,1.9583,10541519986.0
2007-02-08 19:00:00,1.9583,1.9584,1.95705,1.9576,9160949993.0
2007-02-08 19:30:00,1.95753,1.95805,1.95739,1.95773,8019319993.0
2007-02-08 20:00:00,1.95785,1.95785,1.95651,1.95686,6891940002.0
2007-02-08 20:30:00,1.95687,1.95749,1.95685,1.95718,9697696992.0
2007-02-08 21:00:00,1.95727,1.95828,1.95701,1.95789,5249919992.0
2007-02-08 21:30:00,1.95798,1.95825,1.95758,1.95758,3526449994.0
2007-02-08 22:00:00,1.95765,1.9581,1.95764,1.95792,3858749999.0
2007-02-08 22:30:00,1.95797,1.95812,1.95744,1.95768,2422099997.0
2007-02-08 23:00:00,1.9577,1.95807,1.95745,1.958,1667999994.0
2007-02-08 23:30:00,1.95803,1.95881,1.95795,1.9586,1364699998.0
2007-02-09 00:00:00,1.95857,1.95899,1.95841,1.95855,1572900003.0
2007-02-09 00:30:00,1.95855,1.95879,1.95813,1.95861,1486699990.0
2007-02-09 01:00:00,1.95858,1.95906,1.95788,1.95906,1696499989.0
2007-02-09 01:30:00,1.9591,1.95913,1.95797,1.95834,1496899990.0
2007-02-09 02:00:00,1.95832,1.95837,1.95754,1.95818,1710200001.0
2007-02-09 02:30:00,1.95814,1.95829,1.95757,1.95772,1702699998.0
2007-02-09 03:00:00,1.95774,1.95845,1.95699,1.95815,1914599998.0
2007-02-09 03:30:00,1.95811,1.95853,1.95741,1.95853,1572600002.0
2007-02-09 04:00:00,1.95848,1.95881,1.95822,1.95873,1632500007.0
2007-02-09 04:30:00,1.95872,1.95949,1.95855,1.95863,1278620001.0
2007-02-09 05:00:00,1.95865,1.95888,1.95845,1.95857,1737500002.0
2007-02-09 05:30:00,1.95858,1.95927,1.95853,1.959,1453700003.0
2007-02-09 06:00:00,1.95908,1.95998,1.95879,1.95897,1495269999.0
2007-02-09 06:30:00,1.9589,1.9591,1.95845,1.95862,1421100004.0
2007-02-09 07:00:00,1.95878,1.95885,1.9581,1.95852,1587669997.0
2007-02-09 07:30:00,1.9585,1.95931,1.95825,1.95873,1504199989.0
2007-02-09 08:00:00,1.95881,1.95989,1.95881,1.9594,2074299999.0
2007-02-09 08:30:00,1.95948,1.95959,1.95825,1.95832,1807299992.0
2007-02-09 09:00:00,1.95832,1.95849,1.95443,1.95447,1777899997.0
2007-02-09 09:30:00,1.95407,1.95432,1.94907,1.95033,2247049995.0
2007-02-09 10:00:00,1.95018,1.95174,1.94911,1.95026,1770870002.0
2007-02-09 10:30:00,1.95031,1.95087,1.94891,1.95002,2082500003.0
2007-02-09 11:00:00,1.94996,1.95035,1.94925,1.95004,1926149992.0
2007-02-09 11:30:00,1.95002,1.9501,1.94571,1.9465,1929000000.0
2007-02-09 12:00:00,1.94652,1.9474,1.94581,1.94667,2180950009.0
2007-02-09 12:30:00,1.94667,1.94969,1.94611,1.94932,2017446993.0
2007-02-09 13:00:00,1.94928,1.94987,1.94704,1.94756,1840450008.0
2007-02-09 13:30:00,1.94755,1.94895,1.94681,1.9471,2091100010.0
2007-02-09 14:00:00,1.94705,1.94801,1.94647,1.94722,1623599992.0
2007-02-09 14:30:00,1.94727,1.94819,1.94714,1.94734,2137600003.0
2007-02-09 15:00:00,1.94732,1.94879,1.94729,1.94806,2141049995.0
2007-02-09 15:30:00,1.9481,1.94836,1.947,1.94758,1741950000.0
2007-02-09 16:00:00,1.9475,1.94847,1.94675,1.94708,1964499996.0
2007-02-09 16:30:00,1.94692,1.94796,1.94653,1.94694,1957400002.0
2007-02-09 17:00:00,1.94695,1.94959,1.94695,1.94838,2035600001.0
2007-02-09 17:30:00,1.94829,1.94888,1.94705,1.94839,1514599998.0
2007-02-09 18:00:00,1.94828,1.94868,1.94766,1.94847,23215439972.0
2007-02-09 18:30:00,1.94849,1.95101,1.94829,1.95033,10672799971.0
2007-02-09 19:00:00,1.95036,1.95097,1.94977,1.9504,9452300006.0
2007-02-09 19:30:00,1.95043,1.95114,1.95023,1.95087,7742800002.0
2007-02-09 20:00:00,1.9508,1.9514,1.94992,1.9501,6703000007.0
2007-02-09 20:30:00,1.95012,1.95073,1.94989,1.95052,9350399988.0
2007-02-09 21:00:00,1.9506,1.95147,1.95012,1.95126,5023949993.0
2007-02-09 21:30:00,1.95122,1.95133,1.94996,1.95005,3859050004.0
2007-02-09 22:00:00,1.95,1.95064,1.94987,1.95017,3537649997.0
2007-02-09 22:30:00,1.9503,1.95051,1.94984,1.95016,2916400007.0
2007-02-09 23:00:00,1.94997,1.95058,1.94972,1.94994,2277299993.0
2007-02-09 23:30:00,1.95007,1.95007,1.94877,1.94892,2189200001.0
2007-02-12 00:00:00,1.9519,1.9539,1.9515,1.9536,1988000028.0
2007-02-12 00:30:00,1.9535,1.9537,1.9531,1.9534,1207000017.0
2007-02-12 01:00:00,1.9535,1.9536,1.9525,1.9525,1136000016.0
2007-02-12 01:30:00,1.9526,1.9536,1.9525,1.9526,1704000024.0
2007-02-12 02:00:00,1.95337,1.95361,1.95213,1.95251,2282100004.0
2007-02-12 02:30:00,1.95233,1.95359,1.95217,1.95249,2141350003.0
2007-02-12 03:00:00,1.95242,1.9528,1.95195,1.95216,2128399999.0
2007-02-12 03:30:00,1.95195,1.95267,1.9509,1.95261,2256499994.0
2007-02-12 04:00:00,1.95255,1.95259,1.9514,1.95187,2160600001.0
2007-02-12 04:30:00,1.95189,1.95203,1.9511,1.95139,2116969991.0
2007-02-12 05:00:00,1.95152,1.95231,1.95118,1.95222,2209669994.0
2007-02-12 05:30:00,1.95225,1.95285,1.95205,1.95272,2298199997.0
2007-02-12 06:00:00,1.95265,1.95316,1.95234,1.95266,2307000004.0
2007-02-12 06:30:00,1.95287,1.95317,1.95217,1.95228,2135320004.0
2007-02-12 07:00:00,1.9524,1.95283,1.95177,1.95272,2141140000.0
2007-02-12 07:30:00,1.95285,1.9538,1.95264,1.95374,2340120001.0
2007-02-12 08:00:00,1.9535,1.95655,1.95342,1.95536,2379699988.0
2007-02-12 08:30:00,1.95522,1.95561,1.95335,1.95546,2586300004.0
2007-02-12 09:00:00,1.9553,1.95564,1.95343,1.95359,2423099993.0
2007-02-12 09:30:00,1.95357,1.95488,1.95155,1.95209,2229699994.0
2007-02-12 10:00:00,1.95188,1.95293,1.94929,1.94985,2208799999.0
2007-02-12 10:30:00,1.94985,1.95076,1.94858,1.95043,2587799998.0
2007-02-12 11:00:00,1.9503,1.95046,1.94828,1.9487,2230999995.0
2007-02-12 11:30:00,1.94877,1.94884,1.94586,1.94599,2424299994.0
2007-02-12 12:00:00,1.94612,1.94724,1.94356,1.94515,2174699994.0
2007-02-12 12:30:00,1.94517,1.94662,1.94483,1.94555,2306049999.0
2007-02-12 13:00:00,1.94548,1.94573,1.9443,1.94509,2227350004.0
2007-02-12 13:30:00,1.94492,1.94967,1.94472,1.94643,2105970005.0
2007-02-12 14:00:00,1.94637,1.94666,1.94493,1.94637,1896049999.0
2007-02-12 14:30:00,1.94652,1.94795,1.94642,1.94741,1812100002.0
2007-02-12 15:00:00,1.94744,1.94774,1.94511,1.94512,2001799988.0
2007-02-12 15:30:00,1.9451,1.94676,1.94428,1.94582,2043599998.0
2007-02-12 16:00:00,1.94581,1.94689,1.94546,1.94652,1916100003.0
2007-02-12 16:30:00,1.94644,1.94698,1.94591,1.94668,1832799998.0
2007-02-12 17:00:00,1.94665,1.9478,1.94644,1.94703,1976449994.0
2007-02-12 17:30:00,1.9471,1.94762,1.94657,1.94735,1852399998.0
2007-02-12 18:00:00,1.94752,1.94914,1.94722,1.94735,21750399961.0
2007-02-12 18:30:00,1.94735,1.94745,1.9468,1.94708,10452466975.0
2007-02-12 19:00:00,1.94708,1.94808,1.94691,1.94698,9151870007.0
2007-02-12 19:30:00,1.94697,1.94724,1.94628,1.94665,7574199986.0
2007-02-12 20:00:00,1.94653,1.94713,1.94653,1.947,6164699993.0
2007-02-12 20:30:00,1.94698,1.9474,1.94659,1.94678,9327349985.0
2007-02-12 21:00:00,1.94674,1.94705,1.94649,1.94677,5293746989.0
2007-02-12 21:30:00,1.94665,1.94715,1.94621,1.94677,3639000017.0
2007-02-12 22:00:00,1.9468,1.94735,1.94646,1.94724,3331149998.0
2007-02-12 22:30:00,1.94727,1.94767,1.94705,1.94733,2354296984.0
2007-02-12 23:00:00,1.94725,1.94815,1.94713,1.94782,1367299999.0
2007-02-12 23:30:00,1.94783,1.94797,1.94697,1.94697,1479099999.0
2007-02-13 00:00:00,1.94677,1.94748,1.94641,1.94667,1629699998.0
2007-02-13 00:30:00,1.94665,1.94665,1.94581,1.94594,1547800001.0
2007-02-13 01:00:00,1.94598,1.94654,1.94572,1.94637,1525069999.0
2007-02-13 01:30:00,1.94645,1.94729,1.94635,1.94674,1526099998.0
2007-02-13 02:00:00,1.94693,1.94779,1.94688,1.94735,1448050000.0
2007-02-13 02:30:00,1.94731,1.94779,1.94701,1.94718,1483000001.0
2007-02-13 03:00:00,1.94722,1.94797,1.94684,1.9478,1450400001.0
2007-02-13 03:30:00,1.94781,1.94781,1.94706,1.94757,1551149999.0
2007-02-13 04:00:00,1.94762,1.94863,1.94751,1.94845,1753899994.0
2007-02-13 04:30:00,1.94842,1.9489,1.94815,1.9489,1096500001.0
2007-02-13 05:00:00,1.94895,1.94925,1.94837,1.94868,1586000008.0
2007-02-13 05:30:00,1.94868,1.94879,1.9478,1.9482,1661900002.0
2007-02-13 06:00:00,1.94825,1.94878,1.94815,1.9486,1559500000.0
2007-02-13 06:30:00,1.94843,1.94877,1.94813,1.94842,1245100005.0
2007-02-13 07:00:00,1.94853,1.95017,1.94834,1.94965,1752299995.0
2007-02-13 07:30:00,1.94958,1.94961,1.94883,1.949,1495399991.0
2007-02-13 08:00:00,1.94892,1.94895,1.94826,1.9489,1763569999.0
2007-02-13 08:30:00,1.949,1.94938,1.94861,1.94885,1548999996.0
2007-02-13 09:00:00,1.94892,1.94972,1.94775,1.94945,2026600002.0
2007-02-13 09:30:00,1.9492,1.95149,1.94867,1.95139,1798799995.0
2007-02-13 10:00:00,1.95131,1.95225,1.94862,1.94862,1779599994.0
2007-02-13 10:30:00,1.94873,1.95076,1.94873,1.95022,1999099994.0
2007-02-13 11:00:00,1.95016,1.95066,1.94922,1.95028,1769800002.0
2007-02-13 11:30:00,1.94847,1.94847,1.94078,1.9427,1968670008.0
2007-02-13 12:00:00,1.94258,1.94273,1.94075,1.94165,1856449992.0
2007-02-13 12:30:00,1.94165,1.94258,1.94125,1.94162,1902669986.0
2007-02-13 13:00:00,1.94177,1.94181,1.94014,1.9417,1986150005.0
2007-02-13 13:30:00,1.94165,1.94315,1.94132,1.94234,1810899997.0
2007-02-13 14:00:00,1.94242,1.94289,1.94178,1.94254,1800046987.0
2007-02-13 14:30:00,1.94263,1.94322,1.94181,1.94201,2235199999.0
2007-02-13 15:00:00,1.94202,1.9443,1.94202,1.94352,2063349991.0
2007-02-13 15:30:00,1.94342,1.94618,1.94342,1.94469,2052099994.0
2007-02-13 16:00:00,1.94462,1.94566,1.94335,1.94371,2103599996.0
2007-02-13 16:30:00,1.94363,1.94424,1.94284,1.94393,2081400006.0
2007-02-13 17:00:00,1.94384,1.94404,1.94256,1.94293,1989499997.0
2007-02-13 17:30:00,1.94293,1.94297,1.94197,1.94265,1677820003.0
2007-02-13 18:00:00,1.94272,1.94422,1.94257,1.94343,22698649969.0
2007-02-13 18:30:00,1.94348,1.94427,1.94316,1.94407,10724550014.0
2007-02-13 19:00:00,1.94412,1.94536,1.94394,1.94525,9051743975.0
2007-02-13 19:30:00,1.9452,1.94575,1.94489,1.94525,7940199993.0
2007-02-13 20:00:00,1.9452,1.94534,1.94355,1.94381,6383396984.0
2007-02-13 20:30:00,1.94377,1.94408,1.94337,1.94408,9560614001.0
2007-02-13 21:00:00,1.94406,1.94508,1.94361,1.94508,4857549998.0
2007-02-13 21:30:00,1.94513,1.94603,1.94498,1.94553,3850249996.0
2007-02-13 22:00:00,1.94557,1.94582,1.94526,1.94552,3729400005.0
2007-02-13 22:30:00,1.94555,1.9469,1.94547,1.94667,2300050010.0
2007-02-13 23:00:00,1.94664,1.94713,1.94633,1.94693,1670620000.0
2007-02-13 23:30:00,1.94694,1.94733,1.94664,1.94684,1278599994.0
2007-02-14 00:00:00,1.94663,1.947,1.94611,1.94619,1498299998.0
2007-02-14 00:30:00,1.94622,1.94651,1.94557,1.94565,1620149996.0
2007-02-14 01:00:00,1.94574,1.94766,1.94574,1.94662,1573499996.0
2007-02-14 01:30:00,1.94672,1.94672,1.94542,1.94542,1494900003.0
2007-02-14 02:00:00,1.94543,1.94654,1.9454,1.94645,1517199997.0
2007-02-14 02:30:00,1.94603,1.94753,1.94597,1.94635,1567400001.0
2007-02-14 03:00:00,1.94645,1.94703,1.94596,1.9465,1714999989.0
2007-02-14 03:30:00,1.94652,1.9468,1.9463,1.9465,1412299994.0
2007-02-14 04:00:00,1.94625,1.94675,1.9462,1.94675,1711946982.0
2007-02-14 04:30:00,1.94665,1.9469,1.94603,1.9468,1254869996.0
2007-02-14 05:00:00,1.94687,1.94689,1.94606,1.94647,1399799999.0
2007-02-14 05:30:00,1.94652,1.94727,1.94646,1.94649,1385299997.0
2007-02-14 06:00:00,1.94658,1.94817,1.94654,1.94817,1817199990.0
2007-02-14 06:30:00,1.94812,1.94892,1.94609,1.9462,1605600002.0
2007-02-14 07:00:00,1.94637,1.94653,1.94579,1.94645,1558199996.0
2007-02-14 07:30:00,1.94645,1.94669,1.9457,1.94599,1466799994.0
2007-02-14 08:00:00,1.94602,1.94666,1.9456,1.9466,2090270000.0
2007-02-14 08:30:00,1.94662,1.94757,1.94652,1.94753,1664099996.0
2007-02-14 09:00:00,1.94738,1.9492,1.94685,1.94798,1856100004.0
2007-02-14 09:30:00,1.94789,1.95159,1.94775,1.95096,2153299997.0
2007-02-14 10:00:00,1.95095,1.95351,1.95074,1.95118,1758669999.0
2007-02-14 10:30:00,1.9513,1.95198,1.95097,1.95198,2399646995.0
2007-02-14 11:00:00,1.95207,1.95233,1.95134,1.95148,2104200001.0
2007-02-14 11:30:00,1.95152,1.95219,1.9507,1.95126,2052899997.0
2007-02-14 12:00:00,1.95122,1.95234,1.95086,1.95229,1952949993.0
2007-02-14 12:30:00,1.95185,1.95579,1.94878,1.95538,2050949989.0
2007-02-14 13:00:00,1.9554,1.95638,1.9544,1.95463,2165199992.0
2007-02-14 13:30:00,1.95455,1.95535,1.95425,1.95497,2274050001.0
2007-02-14 14:00:00,1.95493,1.95525,1.95414,1.95429,1788900000.0
2007-02-14 14:30:00,1.95437,1.95569,1.95417,1.95417,1833400005.0
2007-02-14 15:00:00,1.95412,1.95524,1.95381,1.95514,2034299997.0
2007-02-14 15:30:00,1.95548,1.95791,1.95493,1.95702,2079250007.0
2007-02-14 16:00:00,1.95696,1.95721,1.95599,1.95672,2098699992.0
2007-02-14 16:30:00,1.95664,1.95761,1.95609,1.95761,2088300004.0
2007-02-14 17:00:00,1.9582,1.96377,1.9579,1.96291,1940000000.0
2007-02-14 17:30:00,1.96301,1.96309,1.96071,1.96071,1973599992.0
2007-02-14 18:00:00,1.96075,1.96217,1.96072,1.96153,22420849984.0
2007-02-14 18:30:00,1.96159,1.96307,1.96156,1.96232,10845466977.0
2007-02-14 19:00:00,1.96242,1.96295,1.96159,1.96208,9169620000.0
2007-02-14 19:30:00,1.96203,1.96216,1.96138,1.96166,8111949963.0
2007-02-14 20:00:00,1.96162,1.96166,1.96107,1.96133,6185843991.0
2007-02-14 20:30:00,1.96135,1.96192,1.96119,1.96135,9569696978.0
2007-02-14 21:00:00,1.96128,1.96199,1.96124,1.96162,5217970007.0
2007-02-14 21:30:00,1.96162,1.96219,1.96143,1.96173,4013199999.0
2007-02-14 22:00:00,1.9617,1.96224,1.96153,1.96205,3424600007.0
2007-02-14 22:30:00,1.9621,1.96243,1.96191,1.96219,2413250014.0
2007-02-14 23:00:00,1.96214,1.96277,1.96193,1.96239,1478799996.0
2007-02-14 23:30:00,1.96228,1.9628,1.96187,1.96257,1381299998.0
2007-02-15 00:00:00,1.96252,1.96276,1.96172,1.96267,1251800000.0
2007-02-15 00:30:00,1.96269,1.96348,1.96264,1.96298,1723900001.0
2007-02-15 01:00:00,1.96292,1.96359,1.96283,1.96307,1340599999.0
2007-02-15 01:30:00,1.96319,1.96463,1.96274,1.96447,1770799997.0
2007-02-15 02:00:00,1.96451,1.96451,1.96225,1.96273,1654646988.0
2007-02-15 02:30:00,1.96265,1.96296,1.96195,1.96229,1584720004.0
2007-02-15 03:00:00,1.96229,1.96463,1.96205,1.9643,1388400000.0
2007-02-15 03:30:00,1.9644,1.96445,1.96305,1.96332,1677799999.0
2007-02-15 04:00:00,1.96338,1.96342,1.96226,1.96237,1578100005.0
2007-02-15 04:30:00,1.96239,1.96303,1.96238,1.96276,1376500005.0
2007-02-15 05:00:00,1.96275,1.96288,1.96244,1.96275,1359549996.0
2007-02-15 05:30:00,1.96273,1.96291,1.96195,1.96269,1803699991.0
2007-02-15 06:00:00,1.96278,1.96347,1.96259,1.96347,1608649994.0
2007-02-15 06:30:00,1.9634,1.96348,1.96282,1.96309,1395799997.0
2007-02-15 07:00:00,1.96335,1.96406,1.96324,1.96375,1819099999.0
2007-02-15 07:30:00,1.96362,1.96421,1.96333,1.96421,1227400001.0
2007-02-15 08:00:00,1.96427,1.96443,1.96352,1.96366,1692899993.0
2007-02-15 08:30:00,1.96358,1.96668,1.96355,1.96631,1541999997.0
2007-02-15 09:00:00,1.96623,1.96629,1.9646,1.96555,1928899991.0
2007-02-15 09:30:00,1.96545,1.9657,1.96377,1.96465,1989069996.0
2007-02-15 10:00:00,1.9645,1.96544,1.96254,1.96535,1623799995.0
2007-02-15 10:30:00,1.96531,1.96749,1.96484,1.9657,1865599998.0
2007-02-15 11:00:00,1.96558,1.96637,1.9652,1.96547,1894070004.0
2007-02-15 11:30:00,1.96486,1.96486,1.95569,1.95721,2084800009.0
2007-02-15 12:00:00,1.95731,1.95739,1.95467,1.95683,2049446994.0
2007-02-15 12:30:00,1.95682,1.9576,1.95653,1.95713,1973600000.0
2007-02-15 13:00:00,1.95726,1.95762,1.95607,1.95682,1769220003.0
2007-02-15 13:30:00,1.95679,1.95789,1.95622,1.95728,2101446999.0
2007-02-15 14:00:00,1.95735,1.95752,1.95568,1.95618,1634469995.0
2007-02-15 14:30:00,1.95625,1.95751,1.95606,1.95697,1766099999.0
2007-02-15 15:00:00,1.9569,1.95749,1.95642,1.95642,1829200005.0
2007-02-15 15:30:00,1.956,1.95776,1.95575,1.95624,2143799998.0
2007-02-15 16:00:00,1.95717,1.96183,1.95717,1.95933,1909149995.0
2007-02-15 16:30:00,1.95906,1.95972,1.9574,1.95765,2041750006.0
2007-02-15 17:00:00,1.95765,1.95768,1.95495,1.95516,2045300002.0
2007-02-15 17:30:00,1.95504,1.95734,1.95327,1.95408,1802299996.0
2007-02-15 18:00:00,1.95395,1.95421,1.95153,1.95243,22948939967.0
2007-02-15 18:30:00,1.95254,1.95351,1.95235,1.95258,10582970004.0
2007-02-15 19:00:00,1.95261,1.95529,1.95261,1.9528,8981340001.0
2007-02-15 19:30:00,1.95277,1.95345,1.95253,1.95268,7996469987.0
2007-02-15 20:00:00,1.95257,1.95298,1.95196,1.95256,6348649993.0
2007-02-15 20:30:00,1.95258,1.95295,1.95227,1.9524,9024590002.0
2007-02-15 21:00:00,1.9525,1.95346,1.95235,1.95301,4964469994.0
2007-02-15 21:30:00,1.95332,1.95454,1.9531,1.95435,3900700002.0
2007-02-15 22:00:00,1.95442,1.95452,1.95395,1.95407,3245347000.0
2007-02-15 22:30:00,1.9541,1.95434,1.95272,1.95276,2480599997.0
2007-02-15 23:00:00,1.95264,1.95285,1.95221,1.95232,1598849995.0
2007-02-15 23:30:00,1.95231,1.95241,1.95081,1.95097,1600199999.0
2007-02-16 00:00:00,1.95075,1.95215,1.95064,1.95215,1480899999.0
2007-02-16 00:30:00,1.95215,1.95215,1.95025,1.9506,1540599997.0
2007-02-16 01:00:00,1.95058,1.95136,1.95034,1.9506,1445100006.0
2007-02-16 01:30:00,1.9507,1.95137,1.9507,1.95118,1571699995.0
2007-02-16 02:00:00,1.9512,1.95217,1.95105,1.95215,1634500005.0
2007-02-16 02:30:00,1.95214,1.95235,1.95141,1.95165,1689600001.0
2007-02-16 03:00:00,1.95174,1.95239,1.95099,1.95106,1623799994.0
2007-02-16 03:30:00,1.95118,1.95194,1.95105,1.95194,1580599999.0
2007-02-16 04:00:00,1.95195,1.95222,1.95163,1.95213,1848696998.0
2007-02-16 04:30:00,1.95212,1.95341,1.95188,1.95252,1509699998.0
2007-02-16 05:00:00,1.95252,1.95252,1.95205,1.95225,1297900002.0
2007-02-16 05:30:00,1.95223,1.95238,1.95167,1.9519,1598200002.0
2007-02-16 06:00:00,1.95195,1.95321,1.95185,1.9531,1581099998.0
2007-02-16 06:30:00,1.95315,1.95328,1.95257,1.95259,1148299996.0
2007-02-16 07:00:00,1.95276,1.95328,1.95253,1.95309,1664500002.0
2007-02-16 07:30:00,1.95317,1.95343,1.95284,1.95319,1679149996.0
2007-02-16 08:00:00,1.95312,1.95319,1.9522,1.95297,1914299996.0
2007-02-16 08:30:00,1.95297,1.95345,1.95209,1.95209,1676700001.0
2007-02-16 09:00:00,1.95212,1.95384,1.95205,1.95276,1830449998.0
2007-02-16 09:30:00,1.9527,1.95318,1.95062,1.95104,1701300002.0
2007-02-16 10:00:00,1.9507,1.95077,1.9479,1.94896,1802899993.0
2007-02-16 10:30:00,1.94893,1.94917,1.9474,1.94851,2041099992.0
2007-02-16 11:00:00,1.94855,1.94989,1.94817,1.94965,1859100003.0
2007-02-16 11:30:00,1.94957,1.94991,1.94842,1.94848,2199299996.0
2007-02-16 12:00:00,1.94853,1.9496,1.94813,1.94828,1945999995.0
2007-02-16 12:30:00,1.94831,1.94871,1.94794,1.94855,1965550003.0
2007-02-16 13:00:00,1.94845,1.94851,1.94742,1.9477,1908099997.0
2007-02-16 13:30:00,1.94769,1.94864,1.94769,1.94864,2121149998.0
2007-02-16 14:00:00,1.94871,1.94958,1.94857,1.94942,1663100002.0
2007-02-16 14:30:00,1.94942,1.94942,1.94789,1.94888,1978699997.0
2007-02-16 15:00:00,1.94893,1.95001,1.94823,1.9484,2319699997.0
2007-02-16 15:30:00,1.94893,1.95149,1.94773,1.9481,1893300002.0
2007-02-16 16:00:00,1.94832,1.94857,1.94653,1.94788,1902999999.0
2007-02-16 16:30:00,1.94765,1.94963,1.94745,1.94855,2500649996.0
2007-02-16 17:00:00,1.94857,1.94931,1.94747,1.94908,1814100001.0
2007-02-16 17:30:00,1.94896,1.9499,1.94878,1.94979,1879300006.0
2007-02-16 18:00:00,1.94975,1.95052,1.94879,1.95037,22452684021.0
2007-02-16 18:30:00,1.95024,1.9513,1.94935,1.94962,10909000008.0
2007-02-16 19:00:00,1.94969,1.95059,1.94916,1.9505,9364189999.0
2007-02-16 19:30:00,1.95046,1.9512,1.95013,1.95024,7671169993.0
2007-02-16 20:00:00,1.9502,1.95107,1.95015,1.9504,6315099995.0
2007-02-16 20:30:00,1.95044,1.95065,1.95015,1.9506,9638769995.0
2007-02-16 21:00:00,1.9506,1.95123,1.95018,1.95042,4623400002.0
2007-02-16 21:30:00,1.9503,1.9505,1.9496,1.94996,4009899979.0
2007-02-16 22:00:00,1.95001,1.95023,1.94965,1.9501,3395846988.0
2007-02-16 22:30:00,1.95014,1.95022,1.94942,1.94992,2352549997.0
2007-02-16 23:00:00,1.94985,1.9506,1.94955,1.95022,1638399996.0
2007-02-16 23:30:00,1.95021,1.95047,1.94892,1.94928,1483900000.0
2007-02-19 00:00:00,1.9543,1.9543,1.9529,1.9536,352000000.0
2007-02-19 00:30:00,1.9535,1.9536,1.9519,1.9525,396000000.0
2007-02-19 01:00:00,1.9528,1.9534,1.9526,1.9532,330000000.0
2007-02-19 01:30:00,1.9531,1.9531,1.9522,1.9525,352000000.0
2007-02-19 02:00:00,1.95238,1.95351,1.95218,1.95303,1666400002.0
2007-02-19 02:30:00,1.95298,1.95311,1.95199,1.95243,1371700002.0
2007-02-19 03:00:00,1.95242,1.95278,1.95221,1.95248,1353749995.0
2007-02-19 03:30:00,1.95267,1.95286,1.95212,1.9528,1418000004.0
2007-02-19 04:00:00,1.95273,1.95329,1.95256,1.95275,1836499987.0
2007-02-19 04:30:00,1.95281,1.95586,1.95274,1.95581,1567700005.0
2007-02-19 05:00:00,1.95582,1.95582,1.95362,1.95372,1438899995.0
2007-02-19 05:30:00,1.9537,1.95382,1.95325,1.95343,1580900004.0
2007-02-19 06:00:00,1.95345,1.95381,1.95303,1.95376,1623650005.0
2007-02-19 06:30:00,1.95373,1.95397,1.95305,1.95349,1419099996.0
2007-02-19 07:00:00,1.95365,1.95452,1.95335,1.95425,1771799993.0
2007-02-19 07:30:00,1.95425,1.9543,1.95293,1.95401,1258499997.0
2007-02-19 08:00:00,1.954,1.95525,1.95384,1.9546,1568400002.0
2007-02-19 08:30:00,1.95461,1.95564,1.95425,1.95438,1632469991.0
2007-02-19 09:00:00,1.95432,1.95459,1.95234,1.95254,1613200005.0
2007-02-19 09:30:00,1.95255,1.95367,1.95244,1.95327,1866099993.0
2007-02-19 10:00:00,1.95322,1.95322,1.95049,1.95155,1682200002.0
2007-02-19 10:30:00,1.95151,1.95151,1.95,1.95072,1782899994.0
2007-02-19 11:00:00,1.95077,1.9514,1.95046,1.95075,1830599991.0
2007-02-19 11:30:00,1.9507,1.95243,1.95054,1.95243,2197269994.0
2007-02-19 12:00:00,1.95241,1.95259,1.9442,1.94456,1773099998.0
2007-02-19 12:30:00,1.94458,1.94596,1.94333,1.94464,1841900001.0
2007-02-19 13:00:00,1.94483,1.94601,1.94471,1.94568,2040699996.0
2007-02-19 13:30:00,1.94565,1.94569,1.94392,1.94395,2062199999.0
2007-02-19 14:00:00,1.94402,1.94505,1.94372,1.9447,1902149998.0
2007-02-19 14:30:00,1.94473,1.94566,1.9443,1.9456,1904499997.0
2007-02-19 15:00:00,1.9456,1.94577,1.94507,1.94528,1999350007.0
2007-02-19 15:30:00,1.94519,1.94579,1.94481,1.94501,1797799996.0
2007-02-19 16:00:00,1.94505,1.94513,1.94477,1.94496,1482700003.0
2007-02-19 16:30:00,1.94483,1.94566,1.94483,1.94523,2075650013.0
2007-02-19 17:00:00,1.94514,1.94617,1.94508,1.94605,1951899991.0
2007-02-19 17:30:00,1.94604,1.94826,1.94597,1.94732,1882399995.0
2007-02-19 18:00:00,1.94736,1.95033,1.94733,1.94942,22576796989.0
2007-02-19 18:30:00,1.94943,1.95,1.94921,1.9499,10568449994.0
2007-02-19 19:00:00,1.94993,1.9526,1.94978,1.9524,9088989991.0
2007-02-19 19:30:00,1.95224,1.95324,1.95214,1.95301,7757149989.0
2007-02-19 20:00:00,1.95299,1.95397,1.95133,1.95141,6166519990.0
2007-02-19 20:30:00,1.95143,1.95218,1.95079,1.95091,9700749983.0
2007-02-19 21:00:00,1.95115,1.95133,1.95079,1.95102,5237469982.0
2007-02-19 21:30:00,1.95095,1.95115,1.95063,1.95068,3998896984.0
2007-02-19 22:00:00,1.95072,1.95234,1.95072,1.95142,3128699998.0
2007-02-19 22:30:00,1.95141,1.95161,1.95089,1.95117,2393299990.0
2007-02-19 23:00:00,1.9511,1.95135,1.9507,1.95101,1721300006.0
2007-02-19 23:30:00,1.95097,1.95135,1.95072,1.95125,1583300004.0
2007-02-20 00:00:00,1.95109,1.95174,1.95084,1.9516,1342569997.0
2007-02-20 00:30:00,1.95153,1.95158,1.95049,1.95052,1637299990.0
2007-02-20 01:00:00,1.95052,1.95099,1.95025,1.95047,1639049999.0
2007-02-20 01:30:00,1.95061,1.95064,1.94995,1.95037,1420950002.0
2007-02-20 02:00:00,1.95043,1.95121,1.95018,1.95038,1736400004.0
2007-02-20 02:30:00,1.95048,1.95083,1.9498,1.95007,1499399996.0
2007-02-20 03:00:00,1.95009,1.95169,1.94991,1.95154,1755200000.0
2007-02-20 03:30:00,1.95146,1.95178,1.95121,1.95178,1810799995.0
2007-02-20 04:00:00,1.95197,1.95465,1.95197,1.95463,1839500003.0
2007-02-20 04:30:00,1.95462,1.95462,1.95331,1.95395,1551349993.0
2007-02-20 05:00:00,1.95398,1.95402,1.95305,1.95326,1675600001.0
2007-02-20 05:30:00,1.9533,1.95424,1.9531,1.95411,1493299999.0
2007-02-20 06:00:00,1.95413,1.95464,1.95349,1.95363,1579999997.0
2007-02-20 06:30:00,1.95358,1.95365,1.95278,1.9531,1234800010.0
2007-02-20 07:00:00,1.95325,1.95375,1.9531,1.95325,1497799996.0
2007-02-20 07:30:00,1.95337,1.95466,1.95257,1.95435,1732549988.0
2007-02-20 08:00:00,1.95426,1.95426,1.95184,1.95193,1541699995.0
2007-02-20 08:30:00,1.9518,1.95312,1.95154,1.95267,1565249998.0
2007-02-20 09:00:00,1.95278,1.95378,1.95162,1.95341,1982049994.0
2007-02-20 09:30:00,1.95332,1.95468,1.952,1.952,1586800003.0
2007-02-20 10:00:00,1.95204,1.95226,1.9486,1.94939,1902269997.0
2007-02-20 10:30:00,1.94955,1.94973,1.94817,1.94894,2025950008.0
2007-02-20 11:00:00,1.94892,1.94952,1.94828,1.94952,1967200008.0
2007-02-20 11:30:00,1.94961,1.95157,1.9494,1.94996,2278650005.0
2007-02-20 12:00:00,1.9499,1.95017,1.94875,1.9492,1646249996.0
2007-02-20 12:30:00,1.94919,1.94971,1.94804,1.94804,1991900001.0
2007-02-20 13:00:00,1.94805,1.94879,1.94782,1.94867,1599900001.0
2007-02-20 13:30:00,1.94868,1.94935,1.94796,1.94914,1860799993.0
2007-02-20 14:00:00,1.94916,1.95005,1.9489,1.9496,1736699998.0
2007-02-20 14:30:00,1.94955,1.95152,1.94939,1.95104,1857699997.0
2007-02-20 15:00:00,1.95098,1.95318,1.95083,1.95304,1930200001.0
2007-02-20 15:30:00,1.95315,1.95347,1.95244,1.95269,1908799996.0
2007-02-20 16:00:00,1.95269,1.95342,1.9522,1.95316,2072299993.0
2007-02-20 16:30:00,1.9529,1.95465,1.95285,1.95358,1997769999.0
2007-02-20 17:00:00,1.95343,1.95614,1.95307,1.956,2057549993.0
2007-02-20 17:30:00,1.95601,1.95745,1.9553,1.95681,2051749992.0
2007-02-20 18:00:00,1.95671,1.9569,1.95385,1.95393,22261399965.0
2007-02-20 18:30:00,1.9539,1.95484,1.95355,1.95446,10537740023.0
2007-02-20 19:00:00,1.9545,1.95511,1.95436,1.95453,9208500002.0
2007-02-20 19:30:00,1.95448,1.95513,1.9541,1.95513,7862749994.0
2007-02-20 20:00:00,1.95511,1.95517,1.95445,1.95445,6826699987.0
2007-02-20 20:30:00,1.95444,1.95488,1.95344,1.95395,9351090003.0
2007-02-20 21:00:00,1.95399,1.95419,1.95362,1.95392,5399369991.0
2007-02-20 21:30:00,1.95386,1.95472,1.9538,1.95437,4160449993.0
2007-02-20 22:00:00,1.95442,1.95522,1.95436,1.95469,3388649997.0
2007-02-20 22:30:00,1.95469,1.95491,1.9543,1.95466,2439066987.0
2007-02-20 23:00:00,1.95458,1.95547,1.95438,1.95504,1501000004.0
2007-02-20 23:30:00,1.95503,1.95528,1.95462,1.95513,1488399998.0
2007-02-21 00:00:00,1.95506,1.95534,1.95415,1.95457,1259999996.0
2007-02-21 00:30:00,1.95448,1.95478,1.95421,1.9547,1570850000.0
2007-02-21 01:00:00,1.95468,1.95496,1.95435,1.9547,1762300002.0
2007-02-21 01:30:00,1.95471,1.95617,1.95437,1.95575,1446349998.0
2007-02-21 02:00:00,1.95578,1.95659,1.95567,1.95609,1503249998.0
2007-02-21 02:30:00,1.956,1.95654,1.9556,1.95578,1726500004.0
2007-02-21 03:00:00,1.95584,1.95653,1.95579,1.9562,1607399998.0
2007-02-21 03:30:00,1.95621,1.95638,1.95586,1.9562,1494599992.0
2007-02-21 04:00:00,1.95622,1.95648,1.9556,1.95573,1610549992.0
2007-02-21 04:30:00,1.95569,1.95613,1.95509,1.95513,1554700005.0
2007-02-21 05:00:00,1.955,1.9562,1.95465,1.95599,1294449997.0
2007-02-21 05:30:00,1.95598,1.95601,1.95235,1.95372,1771700006.0
2007-02-21 06:00:00,1.95374,1.95393,1.95249,1.9531,1668299998.0
2007-02-21 06:30:00,1.95303,1.95315,1.9525,1.95294,1698799998.0
2007-02-21 07:00:00,1.95312,1.9549,1.95245,1.95448,1660749998.0
2007-02-21 07:30:00,1.95445,1.95459,1.95341,1.95378,1571650002.0
2007-02-21 08:00:00,1.95366,1.95371,1.95246,1.95322,1762699999.0
2007-02-21 08:30:00,1.9532,1.95412,1.95307,1.9536,1708099995.0
2007-02-21 09:00:00,1.95365,1.95693,1.95365,1.95674,2145800002.0
2007-02-21 09:30:00,1.95664,1.95684,1.95527,1.95659,1881900001.0
2007-02-21 10:00:00,1.95671,1.95874,1.95671,1.95702,1763449999.0
2007-02-21 10:30:00,1.95714,1.9578,1.95666,1.95683,1747999996.0
2007-02-21 11:00:00,1.95688,1.95703,1.95413,1.95543,1789999989.0
2007-02-21 11:30:00,1.95537,1.95537,1.94976,1.95012,2164900006.0
2007-02-21 12:00:00,1.95004,1.95056,1.94861,1.95014,1874400000.0
2007-02-21 12:30:00,1.95016,1.95121,1.94899,1.95112,1981900001.0
2007-02-21 13:00:00,1.95118,1.95178,1.94922,1.9502,1873900000.0
2007-02-21 13:30:00,1.95016,1.95149,1.95016,1.95107,1957269997.0
2007-02-21 14:00:00,1.95106,1.95339,1.95096,1.95259,1957169996.0
2007-02-21 14:30:00,1.95268,1.95377,1.95193,1.9537,1678399995.0
2007-02-21 15:00:00,1.95382,1.95466,1.9536,1.95411,2146500003.0
2007-02-21 15:30:00,1.95397,1.95402,1.94956,1.95048,1700669998.0
2007-02-21 16:00:00,1.95056,1.95212,1.94989,1.95134,1955099997.0
2007-02-21 16:30:00,1.95128,1.95179,1.95063,1.95154,1995250012.0
2007-02-21 17:00:00,1.95137,1.95254,1.95031,1.95128,1840999994.0
2007-02-21 17:30:00,1.95125,1.95207,1.95029,1.95196,1885799994.0
2007-02-21 18:00:00,1.95205,1.95372,1.95193,1.95303,22789119961.0
2007-02-21 18:30:00,1.95306,1.95341,1.95205,1.95205,10764896967.0
2007-02-21 19:00:00,1.95206,1.95262,1.95159,1.95257,9173286961.0
2007-02-21 19:30:00,1.95256,1.95302,1.95224,1.95253,7626769987.0
2007-02-21 20:00:00,1.95251,1.9545,1.95251,1.95363,6493499984.0
2007-02-21 20:30:00,1.95353,1.95419,1.95349,1.95387,9519049954.0
2007-02-21 21:00:00,1.95381,1.95476,1.95346,1.95438,4965749982.0
2007-02-21 21:30:00,1.95445,1.95468,1.95379,1.95435,3942649995.0
2007-02-21 22:00:00,1.95435,1.95436,1.95375,1.95404,3112599985.0
2007-02-21 22:30:00,1.95406,1.95417,1.95352,1.95394,2323699991.0
2007-02-21 23:00:00,1.95386,1.95436,1.95364,1.95389,1559100003.0
2007-02-21 23:30:00,1.95388,1.95421,1.9533,1.95392,1366600004.0
2007-02-22 00:00:00,1.95365,1.95437,1.95357,1.95427,1359599999.0
2007-02-22 00:30:00,1.95421,1.95452,1.95388,1.954,1486546995.0
2007-02-22 01:00:00,1.95398,1.95405,1.95324,1.9533,1634699989.0
2007-02-22 01:30:00,1.9532,1.95347,1.95288,1.95318,1544269998.0
2007-02-22 02:00:00,1.95325,1.95357,1.95147,1.95225,1549500003.0
2007-02-22 02:30:00,1.95221,1.95292,1.95221,1.95272,1371999992.0
2007-02-22 03:00:00,1.9527,1.95342,1.95248,1.9533,1261650000.0
2007-02-22 03:30:00,1.9533,1.95354,1.95294,1.95338,1651999993.0
2007-02-22 04:00:00,1.95329,1.95339,1.95227,1.95265,1838699997.0
2007-02-22 04:30:00,1.9526,1.95302,1.95185,1.95287,1408069998.0
2007-02-22 05:00:00,1.95299,1.95305,1.9525,1.95292,1768999997.0
2007-02-22 05:30:00,1.95275,1.95351,1.9527,1.9533,1537500003.0
2007-02-22 06:00:00,1.95335,1.95348,1.95269,1.95281,1443599997.0
2007-02-22 06:30:00,1.95274,1.953,1.95245,1.9526,1164670002.0
2007-02-22 07:00:00,1.95279,1.95297,1.95256,1.9527,1588599993.0
2007-02-22 07:30:00,1.95275,1.95295,1.95231,1.95285,1547200007.0
2007-02-22 08:00:00,1.9528,1.95346,1.95225,1.9531,1907600000.0
2007-02-22 08:30:00,1.95309,1.95328,1.95242,1.95268,1601700004.0
2007-02-22 09:00:00,1.9527,1.9527,1.95068,1.95137,1611699997.0
2007-02-22 09:30:00,1.95133,1.9523,1.94718,1.94721,1743949997.0
2007-02-22 10:00:00,1.9473,1.94906,1.9473,1.94754,1912900009.0
2007-02-22 10:30:00,1.94767,1.94806,1.9461,1.948,1835200001.0
2007-02-22 11:00:00,1.94804,1.95133,1.94802,1.95116,2057999994.0
2007-02-22 11:30:00,1.95116,1.95166,1.94946,1.94965,2200699995.0
2007-02-22 12:00:00,1.94967,1.9504,1.94913,1.94935,1905300004.0
2007-02-22 12:30:00,1.94936,1.94987,1.94903,1.94987,1776470005.0
2007-02-22 13:00:00,1.95015,1.95131,1.94866,1.94902,2009200002.0
2007-02-22 13:30:00,1.94906,1.95109,1.94906,1.95021,2015899993.0
2007-02-22 14:00:00,1.95027,1.95056,1.94975,1.95013,1820900002.0
2007-02-22 14:30:00,1.95015,1.95071,1.94906,1.94993,1843750005.0
2007-02-22 15:00:00,1.95002,1.95081,1.9499,1.95081,2421299998.0
2007-02-22 15:30:00,1.95088,1.95111,1.94916,1.94969,2039399983.0
2007-02-22 16:00:00,1.94973,1.95001,1.94888,1.94932,1888600006.0
2007-02-22 16:30:00,1.94937,1.95041,1.94898,1.95036,1890250003.0
2007-02-22 17:00:00,1.95027,1.95243,1.95002,1.95215,2020619996.0
2007-02-22 17:30:00,1.95202,1.95328,1.95202,1.95241,1850749993.0
2007-02-22 18:00:00,1.95253,1.95806,1.95238,1.958,22238546964.0
2007-02-22 18:30:00,1.95805,1.95825,1.9563,1.95672,10517299978.0
2007-02-22 19:00:00,1.95674,1.95998,1.95624,1.95897,9967099981.0
2007-02-22 19:30:00,1.95897,1.95908,1.95689,1.95822,7685049977.0
2007-02-22 20:00:00,1.95822,1.95887,1.95815,1.95861,6589019975.0
2007-02-22 20:30:00,1.9586,1.95869,1.95746,1.95768,9284749991.0
2007-02-22 21:00:00,1.95769,1.95777,1.9566,1.95695,5527819990.0
2007-02-22 21:30:00,1.95706,1.9573,1.95592,1.95604,3681096992.0
2007-02-22 22:00:00,1.95622,1.9567,1.95582,1.95607,3307120001.0
2007-02-22 22:30:00,1.95607,1.95625,1.95579,1.95603,2486699997.0
2007-02-22 23:00:00,1.95604,1.95651,1.95584,1.95602,1462770000.0
2007-02-22 23:30:00,1.95604,1.95628,1.95584,1.95607,1499650001.0
2007-02-23 00:00:00,1.95617,1.95673,1.95572,1.956,1411199991.0
2007-02-23 00:30:00,1.95606,1.95646,1.95576,1.9563,1921499998.0
2007-02-23 01:00:00,1.95632,1.95669,1.95597,1.95638,1589399996.0
2007-02-23 01:30:00,1.95639,1.95678,1.9558,1.95608,1662600001.0
2007-02-23 02:00:00,1.95615,1.95633,1.95587,1.95605,1550800000.0
2007-02-23 02:30:00,1.956,1.95614,1.95548,1.95583,1431569992.0
2007-02-23 03:00:00,1.95584,1.95593,1.95498,1.95553,1546549999.0
2007-02-23 03:30:00,1.95558,1.95643,1.95534,1.95551,1687100004.0
2007-02-23 04:00:00,1.95536,1.95602,1.95486,1.95535,1691499992.0
2007-02-23 04:30:00,1.95531,1.95585,1.95523,1.95567,1358899996.0
2007-02-23 05:00:00,1.95572,1.95572,1.95497,1.9554,1161969998.0
2007-02-23 05:30:00,1.9554,1.95642,1.9552,1.95612,1669800001.0
2007-02-23 06:00:00,1.95617,1.95629,1.95575,1.9559,1668746990.0
2007-02-23 06:30:00,1.95583,1.9561,1.95524,1.95577,1568799995.0
2007-02-23 07:00:00,1.95571,1.95598,1.95529,1.95598,1773169995.0
2007-02-23 07:30:00,1.95613,1.95648,1.95562,1.95635,1586099998.0
2007-02-23 08:00:00,1.95627,1.95656,1.95607,1.95616,1506470001.0
2007-02-23 08:30:00,1.95622,1.95627,1.95479,1.95561,1666699996.0
2007-02-23 09:00:00,1.95557,1.95822,1.95551,1.95797,1586899999.0
2007-02-23 09:30:00,1.95779,1.95946,1.95727,1.95863,1966350000.0
2007-02-23 10:00:00,1.95859,1.95877,1.95752,1.95833,1635200004.0
2007-02-23 10:30:00,1.9584,1.95859,1.95781,1.95785,1870869989.0
2007-02-23 11:00:00,1.95768,1.95818,1.95564,1.95686,2004000003.0
2007-02-23 11:30:00,1.9564,1.9568,1.95364,1.9558,2046799996.0
2007-02-23 12:00:00,1.95581,1.9573,1.95558,1.95668,1764850002.0
2007-02-23 12:30:00,1.95678,1.95728,1.95614,1.95708,2063650001.0
2007-02-23 13:00:00,1.9572,1.95859,1.95672,1.95817,1931469990.0
2007-02-23 13:30:00,1.95812,1.95821,1.95674,1.95766,2049200015.0
2007-02-23 14:00:00,1.95765,1.95817,1.95716,1.95797,1728849988.0
2007-02-23 14:30:00,1.95805,1.96059,1.95786,1.96059,1904649997.0
2007-02-23 15:00:00,1.96072,1.96278,1.96043,1.96165,2092469986.0
2007-02-23 15:30:00,1.9616,1.9625,1.96112,1.96175,1891900003.0
2007-02-23 16:00:00,1.96175,1.96457,1.96168,1.96392,2023250007.0
2007-02-23 16:30:00,1.96368,1.96507,1.96357,1.96374,2361800000.0
2007-02-23 17:00:00,1.96362,1.96489,1.96264,1.96328,1910199987.0
2007-02-23 17:30:00,1.96332,1.96468,1.96256,1.96263,1567969999.0
2007-02-23 18:00:00,1.96262,1.9639,1.96182,1.96353,22437483947.0
2007-02-23 18:30:00,1.96364,1.96427,1.96307,1.96362,10914236974.0
2007-02-23 19:00:00,1.96367,1.96418,1.96339,1.96418,9564120010.0
2007-02-23 19:30:00,1.96425,1.96498,1.96374,1.96386,7775139989.0
2007-02-23 20:00:00,1.9638,1.96457,1.96375,1.96441,6385299999.0
2007-02-23 20:30:00,1.9644,1.96469,1.96401,1.96418,9613869986.0
2007-02-23 21:00:00,1.96422,1.96433,1.96343,1.96349,5144099986.0
2007-02-23 21:30:00,1.96326,1.96364,1.96258,1.9632,3842749995.0
2007-02-23 22:00:00,1.96333,1.96345,1.96228,1.96254,3340200001.0
2007-02-23 22:30:00,1.96255,1.96317,1.96238,1.96314,2489799994.0
2007-02-23 23:00:00,1.96305,1.96344,1.9628,1.96297,1362400003.0
2007-02-23 23:30:00,1.9629,1.96363,1.96283,1.96336,1523399991.0
2007-02-26 00:00:00,1.9642,1.9652,1.9641,1.9643,790000000.0
2007-02-26 00:30:00,1.9644,1.9649,1.964,1.9641,442400000.0
2007-02-26 01:00:00,1.9638,1.965,1.9634,1.9648,790000000.0
2007-02-26 01:30:00,1.9647,1.9648,1.9635,1.9643,663600000.0
2007-02-26 02:00:00,1.96415,1.96497,1.96355,1.96481,1554700000.0
2007-02-26 02:30:00,1.96475,1.96484,1.96362,1.96421,1596500003.0
2007-02-26 03:00:00,1.96434,1.96442,1.96346,1.96383,1559500002.0
2007-02-26 03:30:00,1.9639,1.96423,1.96346,1.9635,1455569999.0
2007-02-26 04:00:00,1.96352,1.96374,1.96257,1.96305,1823199992.0
2007-02-26 04:30:00,1.96306,1.96402,1.96266,1.964,1606399996.0
2007-02-26 05:00:00,1.96395,1.96397,1.96321,1.96368,1577499990.0
2007-02-26 05:30:00,1.96369,1.96435,1.9635,1.96389,1482899998.0
2007-02-26 06:00:00,1.96391,1.96394,1.96249,1.96301,1514400000.0
2007-02-26 06:30:00,1.96287,1.96313,1.96235,1.9625,1547599995.0
2007-02-26 07:00:00,1.96267,1.96299,1.96219,1.96281,1885849994.0
2007-02-26 07:30:00,1.9629,1.963,1.9618,1.96253,1791450005.0
2007-02-26 08:00:00,1.96247,1.96265,1.96191,1.96242,1598199999.0
2007-02-26 08:30:00,1.96242,1.96335,1.96226,1.96258,1747950001.0
2007-02-26 09:00:00,1.96258,1.9637,1.96172,1.96367,1813700008.0
2007-02-26 09:30:00,1.96359,1.96502,1.96309,1.96489,2051049996.0
2007-02-26 10:00:00,1.9651,1.96548,1.96391,1.96476,1772116985.0
2007-02-26 10:30:00,1.96481,1.96583,1.96223,1.96295,1787299997.0
2007-02-26 11:00:00,1.96278,1.96295,1.96104,1.96225,2038699994.0
2007-02-26 11:30:00,1.96216,1.9636,1.96072,1.96293,2079400007.0
2007-02-26 12:00:00,1.96283,1.96291,1.96133,1.96256,1944199998.0
2007-02-26 12:30:00,1.96263,1.96388,1.9625,1.96322,1996700001.0
2007-02-26 13:00:00,1.9633,1.96335,1.9626,1.96316,2098399998.0
2007-02-26 13:30:00,1.9631,1.96336,1.96243,1.96287,1830369991.0
2007-02-26 14:00:00,1.96277,1.96299,1.9617,1.9617,1833999996.0
2007-02-26 14:30:00,1.96178,1.96325,1.96148,1.9631,1866400000.0
2007-02-26 15:00:00,1.96307,1.96312,1.96134,1.96191,1985400003.0
2007-02-26 15:30:00,1.9619,1.96241,1.96137,1.9623,1899019989.0
2007-02-26 16:00:00,1.96237,1.96303,1.96193,1.96256,2152649991.0
2007-02-26 16:30:00,1.96237,1.96321,1.9623,1.96248,1783400001.0
2007-02-26 17:00:00,1.96245,1.96302,1.962,1.96245,1790149996.0
2007-02-26 17:30:00,1.96232,1.96434,1.96217,1.96293,1814049997.0
2007-02-26 18:00:00,1.96291,1.96346,1.9624,1.96275,22885197013.0
2007-02-26 18:30:00,1.96272,1.96291,1.96122,1.96275,10653349983.0
2007-02-26 19:00:00,1.9628,1.96343,1.96182,1.96241,9418699990.0
2007-02-26 19:30:00,1.96226,1.96236,1.96103,1.9614,7509899974.0
2007-02-26 20:00:00,1.96137,1.96254,1.96136,1.96191,6331949975.0
2007-02-26 20:30:00,1.9619,1.96201,1.96109,1.96163,9799419970.0
2007-02-26 21:00:00,1.96162,1.96281,1.9616,1.96272,4985119995.0
2007-02-26 21:30:00,1.96292,1.96448,1.96233,1.96403,3800699996.0
2007-02-26 22:00:00,1.96413,1.96426,1.96364,1.96395,3351000002.0
2007-02-26 22:30:00,1.96398,1.96438,1.96301,1.9632,2716999990.0
2007-02-26 23:00:00,1.96318,1.96353,1.96283,1.9634,1375799996.0
2007-02-26 23:30:00,1.96339,1.96343,1.963,1.96337,1130999997.0
2007-02-27 00:00:00,1.96336,1.96359,1.96283,1.96337,1506999994.0
2007-02-27 00:30:00,1.96335,1.96377,1.9631,1.96322,1557749993.0
2007-02-27 01:00:00,1.96311,1.96345,1.96284,1.96332,1662050006.0
2007-02-27 01:30:00,1.96332,1.96365,1.96312,1.9634,1848150002.0
2007-02-27 02:00:00,1.96343,1.96424,1.96324,1.96365,1805400001.0
2007-02-27 02:30:00,1.9636,1.96473,1.96246,1.96257,1873249995.0
2007-02-27 03:00:00,1.96255,1.96344,1.96255,1.96277,1796149989.0
2007-02-27 03:30:00,1.9628,1.96322,1.96243,1.9631,1645600003.0
2007-02-27 04:00:00,1.96311,1.96406,1.96272,1.96372,1870799997.0
2007-02-27 04:30:00,1.9637,1.96425,1.96367,1.96421,1328469999.0
2007-02-27 05:00:00,1.9643,1.96439,1.96347,1.9638,1241399999.0
2007-02-27 05:30:00,1.9638,1.96406,1.96349,1.9639,1671450007.0
2007-02-27 06:00:00,1.96405,1.96416,1.9633,1.96346,1716650000.0
2007-02-27 06:30:00,1.96341,1.96382,1.96328,1.96328,1423199993.0
2007-02-27 07:00:00,1.96347,1.96395,1.96305,1.96388,1942800005.0
2007-02-27 07:30:00,1.96383,1.96407,1.96322,1.96345,1666119998.0
2007-02-27 08:00:00,1.96323,1.96336,1.96095,1.96202,1839200004.0
2007-02-27 08:30:00,1.96227,1.96242,1.96096,1.96195,1854699999.0
2007-02-27 09:00:00,1.96197,1.96312,1.96117,1.96208,1911999997.0
2007-02-27 09:30:00,1.96204,1.96208,1.95915,1.96007,1928400008.0
2007-02-27 10:00:00,1.96,1.96532,1.95932,1.96504,2185699998.0
2007-02-27 10:30:00,1.96508,1.96704,1.96472,1.96498,2217500009.0
2007-02-27 11:00:00,1.9651,1.9656,1.96376,1.96435,1983699993.0
2007-02-27 11:30:00,1.96425,1.96572,1.96335,1.9648,2091050001.0
2007-02-27 12:00:00,1.96465,1.96572,1.96436,1.96562,1928600002.0
2007-02-27 12:30:00,1.96557,1.96582,1.96333,1.96377,2103400007.0
2007-02-27 13:00:00,1.96396,1.96441,1.96297,1.96328,2083799999.0
2007-02-27 13:30:00,1.96313,1.96459,1.96289,1.96452,1706400000.0
2007-02-27 14:00:00,1.96456,1.9651,1.96362,1.9637,1782799997.0
2007-02-27 14:30:00,1.96379,1.96398,1.96261,1.96359,2044770000.0
2007-02-27 15:00:00,1.96365,1.9644,1.96346,1.96386,1902550006.0
2007-02-27 15:30:00,1.96393,1.96607,1.96393,1.96559,1974099999.0
2007-02-27 16:00:00,1.96567,1.96575,1.96408,1.96464,1790899987.0
2007-02-27 16:30:00,1.96451,1.96684,1.96447,1.96556,1912346984.0
2007-02-27 17:00:00,1.96532,1.96532,1.96217,1.96403,2188399993.0
2007-02-27 17:30:00,1.96407,1.96572,1.96382,1.96539,1931400002.0
2007-02-27 18:00:00,1.96536,1.96569,1.96472,1.96522,22361960011.0
2007-02-27 18:30:00,1.96535,1.96627,1.9652,1.96578,10197799999.0
2007-02-27 19:00:00,1.96579,1.96718,1.96579,1.96637,9300769992.0
2007-02-27 19:30:00,1.96636,1.96675,1.96487,1.96524,7925370008.0
2007-02-27 20:00:00,1.96518,1.96575,1.96495,1.9653,6669119995.0
2007-02-27 20:30:00,1.96527,1.96537,1.96372,1.96384,9296699998.0
2007-02-27 21:00:00,1.96392,1.96457,1.96278,1.96365,5064899990.0
2007-02-27 21:30:00,1.96365,1.96537,1.96276,1.96291,3818369998.0
2007-02-27 22:00:00,1.96299,1.96339,1.96019,1.96152,3363099993.0
2007-02-27 22:30:00,1.96154,1.96216,1.96091,1.96104,2469719997.0
2007-02-27 23:00:00,1.96106,1.96166,1.96028,1.96054,1666600000.0
2007-02-27 23:30:00,1.96061,1.96209,1.96061,1.96182,1552749994.0
2007-02-28 00:00:00,1.9618,1.96206,1.96157,1.96194,1411499996.0
2007-02-28 00:30:00,1.96194,1.96413,1.96183,1.964,1731399999.0
2007-02-28 01:00:00,1.96403,1.96411,1.96215,1.96257,1720499998.0
2007-02-28 01:30:00,1.96276,1.96278,1.96155,1.96232,1311999996.0
2007-02-28 02:00:00,1.96234,1.96265,1.96209,1.96251,1819999997.0
2007-02-28 02:30:00,1.96247,1.96396,1.96232,1.96232,1677649999.0
2007-02-28 03:00:00,1.96231,1.96287,1.96165,1.9628,1711899996.0
2007-02-28 03:30:00,1.96287,1.96297,1.96237,1.96276,1590599997.0
2007-02-28 04:00:00,1.96275,1.96365,1.96238,1.96345,1590970003.0
2007-02-28 04:30:00,1.96342,1.96388,1.9631,1.96346,1477799999.0
2007-02-28 05:00:00,1.96348,1.96358,1.96267,1.96329,1238899998.0
2007-02-28 05:30:00,1.96334,1.96366,1.96269,1.963,1581100002.0
2007-02-28 06:00:00,1.96305,1.96372,1.96293,1.96367,1619900008.0
2007-02-28 06:30:00,1.96361,1.96393,1.96283,1.96342,1375799995.0
2007-02-28 07:00:00,1.96353,1.96358,1.96259,1.96281,1603399995.0
2007-02-28 07:30:00,1.96293,1.96304,1.9612,1.96187,1759199991.0
2007-02-28 08:00:00,1.96169,1.96321,1.96138,1.96186,1892469990.0
2007-02-28 08:30:00,1.96205,1.96253,1.96144,1.96176,1449300002.0
2007-02-28 09:00:00,1.96174,1.96174,1.95625,1.95777,1775650002.0
2007-02-28 09:30:00,1.95775,1.96025,1.95775,1.95887,2159770009.0
2007-02-28 10:00:00,1.95881,1.95933,1.95498,1.95533,1795799989.0
2007-02-28 10:30:00,1.95536,1.95543,1.95313,1.95491,1973499999.0
2007-02-28 11:00:00,1.95495,1.95521,1.95194,1.95435,2083549988.0
2007-02-28 11:30:00,1.95437,1.95631,1.95423,1.9545,2279599993.0
2007-02-28 12:00:00,1.95455,1.9552,1.95335,1.95518,1589900008.0
2007-02-28 12:30:00,1.95532,1.95639,1.95475,1.95624,2026699998.0
2007-02-28 13:00:00,1.95623,1.95853,1.95621,1.9573,1881400011.0
2007-02-28 13:30:00,1.9573,1.95786,1.95653,1.95661,2344300002.0
2007-02-28 14:00:00,1.95655,1.95871,1.95613,1.95846,1925899999.0
2007-02-28 14:30:00,1.9586,1.9593,1.95808,1.95919,1837670002.0
2007-02-28 15:00:00,1.95923,1.962,1.95905,1.96095,2158940001.0
2007-02-28 15:30:00,1.9613,1.96352,1.95993,1.96178,2050866991.0
2007-02-28 16:00:00,1.96172,1.96206,1.96037,1.96054,2052449994.0
2007-02-28 16:30:00,1.96045,1.96067,1.9582,1.95912,2052049999.0
2007-02-28 17:00:00,1.95908,1.96026,1.95829,1.95848,1857546992.0
2007-02-28 17:30:00,1.95864,1.95957,1.95703,1.95957,1799100002.0
2007-02-28 18:00:00,1.95962,1.96078,1.95919,1.96001,22274957001.0
2007-02-28 18:30:00,1.9601,1.96157,1.95904,1.96095,10227470001.0
2007-02-28 19:00:00,1.96095,1.96147,1.95964,1.96082,9213246975.0
2007-02-28 19:30:00,1.96086,1.96165,1.96074,1.96143,8151449980.0
2007-02-28 20:00:00,1.96134,1.96162,1.96035,1.9614,6503849980.0
2007-02-28 20:30:00,1.96139,1.96227,1.96112,1.96208,9636570001.0
2007-02-28 21:00:00,1.96209,1.96302,1.96164,1.96298,4898589998.0
2007-02-28 21:30:00,1.96297,1.96393,1.96293,1.96335,3855746996.0
2007-02-28 22:00:00,1.96337,1.96384,1.96302,1.96334,3537699991.0
2007-02-28 22:30:00,1.96335,1.96407,1.96292,1.96395,2361799999.0
2007-02-28 23:00:00,1.96373,1.9644,1.96368,1.96374,1673046997.0
2007-02-28 23:30:00,1.9637,1.96383,1.96329,1.96368,1447749998.0
2007-03-01 00:00:00,1.96353,1.96379,1.96286,1.96318,1681700001.0
2007-03-01 00:30:00,1.96304,1.96346,1.96231,1.9627,1520200004.0
2007-03-01 01:00:00,1.9628,1.96339,1.96148,1.96288,1609499999.0
2007-03-01 01:30:00,1.96305,1.96499,1.9629,1.96347,1830100009.0
2007-03-01 02:00:00,1.96352,1.96406,1.9626,1.96291,1779449994.0
2007-03-01 02:30:00,1.9629,1.96409,1.96246,1.96398,1490899995.0
2007-03-01 03:00:00,1.96414,1.96419,1.96327,1.96348,1593550006.0
2007-03-01 03:30:00,1.96347,1.96383,1.96296,1.96358,1662599994.0
2007-03-01 04:00:00,1.96362,1.96492,1.96352,1.9649,1875999999.0
2007-03-01 04:30:00,1.96492,1.96502,1.96283,1.96298,1356800000.0
2007-03-01 05:00:00,1.96307,1.9635,1.96303,1.9633,1634100003.0
2007-03-01 05:30:00,1.9633,1.9639,1.96215,1.96215,1589849999.0
2007-03-01 06:00:00,1.96203,1.96239,1.96183,1.96218,1417799998.0
2007-03-01 06:30:00,1.96207,1.96252,1.96173,1.96173,1530599999.0
2007-03-01 07:00:00,1.96199,1.96247,1.96178,1.96236,1793949990.0
2007-03-01 07:30:00,1.96235,1.9628,1.96176,1.96221,1401400004.0
2007-03-01 08:00:00,1.96215,1.96225,1.96145,1.9619,1585700003.0
2007-03-01 08:30:00,1.96195,1.96251,1.95863,1.95866,2210900006.0
2007-03-01 09:00:00,1.95881,1.95937,1.95701,1.95873,1777269992.0
2007-03-01 09:30:00,1.95854,1.96173,1.9579,1.96142,1735550008.0
2007-03-01 10:00:00,1.96147,1.96188,1.95912,1.9598,1765049993.0
2007-03-01 10:30:00,1.95991,1.96146,1.95893,1.96078,1871100001.0
2007-03-01 11:00:00,1.96078,1.96106,1.95798,1.95886,2040049994.0
2007-03-01 11:30:00,1.95892,1.96263,1.95892,1.96182,2025649997.0
2007-03-01 12:00:00,1.96191,1.96229,1.96147,1.9617,1957049989.0
2007-03-01 12:30:00,1.9617,1.96283,1.961,1.96115,1910299995.0
2007-03-01 13:00:00,1.96124,1.96404,1.96098,1.9634,2104446998.0
2007-03-01 13:30:00,1.96352,1.96394,1.96249,1.96296,2142599991.0
2007-03-01 14:00:00,1.96298,1.96439,1.96195,1.96215,2022600002.0
2007-03-01 14:30:00,1.96227,1.96333,1.96198,1.96297,1735299989.0
2007-03-01 15:00:00,1.96305,1.96405,1.96173,1.96173,2339199996.0
2007-03-01 15:30:00,1.96127,1.96376,1.96111,1.96327,1905900004.0
2007-03-01 16:00:00,1.96339,1.96404,1.96216,1.96287,2132700004.0
2007-03-01 16:30:00,1.96291,1.96385,1.96081,1.961,2136950001.0
2007-03-01 17:00:00,1.96071,1.96071,1.95774,1.95957,2059700006.0
2007-03-01 17:30:00,1.95941,1.96033,1.95735,1.95739,1900469995.0
2007-03-01 18:00:00,1.9575,1.95813,1.95549,1.95789,22607899971.0
2007-03-01 18:30:00,1.95777,1.95821,1.95712,1.95758,11208899987.0
2007-03-01 19:00:00,1.95764,1.95913,1.95764,1.95857,9487350003.0
2007-03-01 19:30:00,1.95855,1.95871,1.95659,1.95681,8015999980.0
2007-03-01 20:00:00,1.95678,1.95759,1.95598,1.9574,6695646992.0
2007-03-01 20:30:00,1.95739,1.95947,1.95716,1.95873,9591889995.0
2007-03-01 21:00:00,1.95875,1.95919,1.95833,1.95888,4841319987.0
2007-03-01 21:30:00,1.9589,1.96028,1.95887,1.96019,3934100003.0
2007-03-01 22:00:00,1.96031,1.9604,1.95951,1.95956,3459866986.0
2007-03-01 22:30:00,1.95952,1.95972,1.95852,1.95857,2096799992.0
2007-03-01 23:00:00,1.95853,1.95898,1.95825,1.95832,1901899998.0
2007-03-01 23:30:00,1.95834,1.95841,1.95774,1.9581,1244499995.0
2007-03-02 00:00:00,1.95819,1.95834,1.95722,1.95775,1387400006.0
2007-03-02 00:30:00,1.95778,1.95805,1.9573,1.95744,1739549993.0
2007-03-02 01:00:00,1.95776,1.95785,1.95693,1.95742,1706400002.0
2007-03-02 01:30:00,1.95748,1.95751,1.95623,1.95709,1512399995.0
2007-03-02 02:00:00,1.95714,1.9578,1.95645,1.95655,1396349999.0
2007-03-02 02:30:00,1.95643,1.95709,1.95642,1.95688,1718819999.0
2007-03-02 03:00:00,1.95699,1.95742,1.95683,1.95733,1379750000.0
2007-03-02 03:30:00,1.95745,1.9575,1.95689,1.95718,1601650006.0
2007-03-02 04:00:00,1.95725,1.95749,1.95671,1.9573,1659000003.0
2007-03-02 04:30:00,1.95722,1.95739,1.95689,1.95713,1295100000.0
2007-03-02 05:00:00,1.95713,1.9574,1.95683,1.957,1408369997.0
2007-03-02 05:30:00,1.95708,1.95711,1.95626,1.9567,1663499994.0
2007-03-02 06:00:00,1.95671,1.95733,1.95656,1.95699,1671600011.0
2007-03-02 06:30:00,1.95692,1.95692,1.95624,1.95647,1346000000.0
2007-03-02 07:00:00,1.95664,1.95707,1.95627,1.95665,1714199991.0
2007-03-02 07:30:00,1.95638,1.95695,1.95627,1.95668,1455699995.0
2007-03-02 08:00:00,1.9566,1.95717,1.95512,1.95631,1535999995.0
2007-03-02 08:30:00,1.95635,1.95635,1.95352,1.95396,1670750003.0
2007-03-02 09:00:00,1.95414,1.95513,1.95344,1.95474,1714650001.0
2007-03-02 09:30:00,1.95487,1.95647,1.95469,1.95563,1984799998.0
2007-03-02 10:00:00,1.95545,1.95545,1.95394,1.95394,1867220003.0
2007-03-02 10:30:00,1.95391,1.95521,1.95252,1.95521,2110600001.0
2007-03-02 11:00:00,1.95517,1.95564,1.95344,1.95431,1933899990.0
2007-03-02 11:30:00,1.95426,1.95426,1.951,1.95168,2425317006.0
2007-03-02 12:00:00,1.95168,1.95177,1.95013,1.95049,1704900003.0
2007-03-02 12:30:00,1.95052,1.95173,1.9505,1.95077,2068100000.0
2007-03-02 13:00:00,1.95079,1.95101,1.94837,1.94902,2086099995.0
2007-03-02 13:30:00,1.94896,1.94941,1.94682,1.94789,1748796999.0
2007-03-02 14:00:00,1.94794,1.94854,1.9442,1.94463,1982300001.0
2007-03-02 14:30:00,1.94472,1.94519,1.94304,1.944,1975500002.0
2007-03-02 15:00:00,1.94383,1.94535,1.94204,1.94286,1842799993.0
2007-03-02 15:30:00,1.94284,1.94387,1.9416,1.94196,1975700002.0
2007-03-02 16:00:00,1.94201,1.94301,1.94111,1.94212,2056949994.0
2007-03-02 16:30:00,1.94201,1.94529,1.94201,1.94343,1986619997.0
2007-03-02 17:00:00,1.94332,1.94552,1.94332,1.94384,2090299989.0
2007-03-02 17:30:00,1.94379,1.94539,1.94372,1.9441,1765200010.0
2007-03-02 18:00:00,1.94398,1.94588,1.94398,1.94549,22553827009.0
2007-03-02 18:30:00,1.94555,1.94592,1.94454,1.94544,10755819996.0
2007-03-02 19:00:00,1.94542,1.94685,1.94479,1.9459,9486266984.0
2007-03-02 19:30:00,1.94583,1.94649,1.94462,1.94475,7880319981.0
2007-03-02 20:00:00,1.94472,1.94582,1.94391,1.9447,6202966977.0
2007-03-02 20:30:00,1.94473,1.94494,1.9439,1.9442,9383149997.0
2007-03-02 21:00:00,1.94416,1.94484,1.94402,1.94438,4947446989.0
2007-03-02 21:30:00,1.94436,1.94464,1.94311,1.94318,4149699993.0
2007-03-02 22:00:00,1.94325,1.94372,1.94303,1.94327,3236849996.0
2007-03-02 22:30:00,1.94329,1.94392,1.94286,1.94317,2337899994.0
2007-03-02 23:00:00,1.94314,1.94358,1.94284,1.94315,1431569997.0
2007-03-02 23:30:00,1.94313,1.94386,1.94294,1.94318,1332799999.0
2007-03-05 00:00:00,1.9444,1.9447,1.9404,1.9404,947700000.0
2007-03-05 00:30:00,1.9403,1.9404,1.934,1.9342,1053000000.0
2007-03-05 01:00:00,1.9339,1.9339,1.9267,1.9313,1017900000.0
2007-03-05 01:30:00,1.9311,1.9327,1.9264,1.9285,1053000000.0
2007-03-05 02:00:00,1.93405,1.93405,1.92661,1.93119,2024869986.0
2007-03-05 02:30:00,1.93114,1.93266,1.92638,1.92842,1852099993.0
2007-03-05 03:00:00,1.92859,1.93065,1.92735,1.92746,1533249996.0
2007-03-05 03:30:00,1.92753,1.92801,1.92592,1.92629,1711200003.0
2007-03-05 04:00:00,1.9261,1.92808,1.92579,1.92794,1788500003.0
2007-03-05 04:30:00,1.92779,1.9285,1.92645,1.92802,1838699986.0
2007-03-05 05:00:00,1.92804,1.92976,1.92793,1.92866,1716900006.0
2007-03-05 05:30:00,1.9286,1.93095,1.9286,1.93062,1644746989.0
2007-03-05 06:00:00,1.93069,1.93089,1.92877,1.92878,1646999992.0
2007-03-05 06:30:00,1.92878,1.93137,1.92729,1.93128,1383100003.0
2007-03-05 07:00:00,1.93143,1.93216,1.92853,1.93008,1565699991.0
2007-03-05 07:30:00,1.93032,1.93085,1.92909,1.92912,1615799999.0
2007-03-05 08:00:00,1.92907,1.93072,1.92754,1.92754,1704599998.0
2007-03-05 08:30:00,1.9273,1.92849,1.92627,1.92651,2037250002.0
2007-03-05 09:00:00,1.92653,1.92773,1.9219,1.92333,1916699998.0
2007-03-05 09:30:00,1.9232,1.92471,1.92289,1.92292,1961000000.0
2007-03-05 10:00:00,1.92264,1.92465,1.92207,1.92302,1898399996.0
2007-03-05 10:30:00,1.92314,1.92381,1.92184,1.92345,1977000003.0
2007-03-05 11:00:00,1.92347,1.92538,1.92312,1.92501,2159399997.0
2007-03-05 11:30:00,1.92486,1.92486,1.92262,1.92438,2132350002.0
2007-03-05 12:00:00,1.92432,1.92432,1.92152,1.92284,1891299993.0
2007-03-05 12:30:00,1.92292,1.92322,1.92104,1.92138,1866199996.0
2007-03-05 13:00:00,1.92132,1.92247,1.92054,1.92102,1911199998.0
2007-03-05 13:30:00,1.92091,1.92212,1.91998,1.92143,1954799997.0
2007-03-05 14:00:00,1.92151,1.92244,1.92065,1.9208,1756600009.0
2007-03-05 14:30:00,1.92083,1.92134,1.92036,1.92097,1777900003.0
2007-03-05 15:00:00,1.92086,1.92193,1.91833,1.92141,2151350002.0
2007-03-05 15:30:00,1.92147,1.92181,1.91991,1.92089,1894999994.0
2007-03-05 16:00:00,1.92094,1.92171,1.92057,1.92171,1959199983.0
2007-03-05 16:30:00,1.92172,1.92597,1.9212,1.9246,2285599999.0
2007-03-05 17:00:00,1.92435,1.92793,1.92418,1.92685,2025849992.0
2007-03-05 17:30:00,1.92679,1.92712,1.9251,1.9255,1799599992.0
2007-03-05 18:00:00,1.92572,1.92649,1.92287,1.92349,21493199979.0
2007-03-05 18:30:00,1.92347,1.92365,1.9217,1.92318,10274469995.0
2007-03-05 19:00:00,1.92322,1.9236,1.92221,1.92255,9732899988.0
2007-03-05 19:30:00,1.92257,1.92282,1.92144,1.92276,7918846992.0
2007-03-05 20:00:00,1.92279,1.92331,1.92152,1.92152,6548099983.0
2007-03-05 20:30:00,1.92161,1.92202,1.92132,1.92185,9572419979.0
2007-03-05 21:00:00,1.92189,1.92252,1.92153,1.92247,5422249990.0
2007-03-05 21:30:00,1.92266,1.92325,1.92217,1.92217,3974800010.0
2007-03-05 22:00:00,1.92217,1.92245,1.92191,1.92207,3538719996.0
2007-03-05 22:30:00,1.92202,1.92245,1.92178,1.92203,2456199999.0
2007-03-05 23:00:00,1.9218,1.92207,1.9207,1.92083,1306499996.0
2007-03-05 23:30:00,1.92082,1.92082,1.92006,1.9202,1574699989.0
2007-03-06 00:00:00,1.92018,1.92097,1.91978,1.92035,1575850001.0
2007-03-06 00:30:00,1.92038,1.92061,1.91895,1.919,1791699997.0
2007-03-06 01:00:00,1.91913,1.92081,1.91822,1.92047,1889199989.0
2007-03-06 01:30:00,1.92053,1.92065,1.91903,1.92049,1556669999.0
2007-03-06 02:00:00,1.92048,1.92374,1.91968,1.92372,1724399987.0
2007-03-06 02:30:00,1.92372,1.92456,1.92133,1.92157,1869900004.0
2007-03-06 03:00:00,1.9216,1.92444,1.92136,1.92267,1520299995.0
2007-03-06 03:30:00,1.92282,1.92427,1.92281,1.92367,1789450000.0
2007-03-06 04:00:00,1.92371,1.92635,1.92358,1.92635,1876199999.0
2007-03-06 04:30:00,1.92651,1.92761,1.92506,1.92688,1887049991.0
2007-03-06 05:00:00,1.92693,1.92784,1.92639,1.9271,1470299994.0
2007-03-06 05:30:00,1.92693,1.92794,1.92687,1.92771,1319349996.0
2007-03-06 06:00:00,1.92769,1.93037,1.92738,1.92926,1671399992.0
2007-03-06 06:30:00,1.92916,1.92939,1.92527,1.92527,1712200001.0
2007-03-06 07:00:00,1.92554,1.92651,1.92474,1.92513,1587600005.0
2007-03-06 07:30:00,1.92498,1.92608,1.92486,1.92608,1366120004.0
2007-03-06 08:00:00,1.92625,1.92687,1.92602,1.92663,1795049999.0
2007-03-06 08:30:00,1.92675,1.92681,1.92359,1.92412,1550899992.0
2007-03-06 09:00:00,1.92413,1.9268,1.92413,1.92668,1831099995.0
2007-03-06 09:30:00,1.92653,1.93018,1.9254,1.92829,1760449996.0
2007-03-06 10:00:00,1.92852,1.92982,1.92684,1.92736,1781799995.0
2007-03-06 10:30:00,1.9274,1.92793,1.92675,1.92747,1847170003.0
2007-03-06 11:00:00,1.92759,1.92784,1.92501,1.92679,1942799997.0
2007-03-06 11:30:00,1.92663,1.92798,1.92649,1.92711,2031650005.0
2007-03-06 12:00:00,1.92717,1.92719,1.92598,1.92628,1861999998.0
2007-03-06 12:30:00,1.92633,1.92707,1.92608,1.92677,1621450002.0
2007-03-06 13:00:00,1.92682,1.92721,1.92538,1.92706,2052999991.0
2007-03-06 13:30:00,1.92691,1.92881,1.92682,1.92862,1787899990.0
2007-03-06 14:00:00,1.92877,1.92904,1.92697,1.92757,2225500010.0
2007-03-06 14:30:00,1.92762,1.92828,1.92663,1.92672,2078200001.0
2007-03-06 15:00:00,1.92675,1.92783,1.9267,1.92688,2091969999.0
2007-03-06 15:30:00,1.92686,1.92696,1.9238,1.92395,1971549994.0
2007-03-06 16:00:00,1.92372,1.92519,1.92269,1.9242,2309400000.0
2007-03-06 16:30:00,1.92417,1.92605,1.92417,1.92602,1945900000.0
2007-03-06 17:00:00,1.92594,1.92649,1.92462,1.92472,1884499997.0
2007-03-06 17:30:00,1.92471,1.92585,1.92471,1.9254,1714400004.0
2007-03-06 18:00:00,1.92534,1.9272,1.92516,1.92682,21670037001.0
2007-03-06 18:30:00,1.92679,1.92702,1.92576,1.9267,10689766978.0
2007-03-06 19:00:00,1.92674,1.92772,1.92667,1.92745,9032096989.0
2007-03-06 19:30:00,1.92747,1.92763,1.92659,1.92695,7997099986.0
2007-03-06 20:00:00,1.9269,1.92734,1.92666,1.9271,6805399995.0
2007-03-06 20:30:00,1.92713,1.92727,1.92651,1.92691,9517619978.0
2007-03-06 21:00:00,1.9268,1.92841,1.92666,1.92831,5057719999.0
2007-03-06 21:30:00,1.92829,1.92963,1.9282,1.929,3794919982.0
2007-03-06 22:00:00,1.92895,1.93207,1.92875,1.93115,3648999988.0
2007-03-06 22:30:00,1.9312,1.93154,1.93101,1.93115,2385600012.0
2007-03-06 23:00:00,1.93115,1.93189,1.92965,1.93053,1448799992.0
2007-03-06 23:30:00,1.93056,1.93172,1.93036,1.93143,1664999999.0
2007-03-07 00:00:00,1.93138,1.9324,1.93128,1.9324,1272399999.0
2007-03-07 00:30:00,1.93257,1.93352,1.9323,1.93332,1533800000.0
2007-03-07 01:00:00,1.93362,1.93566,1.93362,1.93558,1636800006.0
2007-03-07 01:30:00,1.9357,1.9357,1.93435,1.93467,1575869998.0
2007-03-07 02:00:00,1.93475,1.93527,1.93474,1.93527,1959599999.0
2007-03-07 02:30:00,1.93521,1.93581,1.93449,1.93449,1331299992.0
2007-03-07 03:00:00,1.93428,1.93428,1.92961,1.92961,1508149999.0
2007-03-07 03:30:00,1.92854,1.93194,1.92668,1.93008,1663199998.0
2007-03-07 04:00:00,1.92988,1.93089,1.92908,1.93013,1640899993.0
2007-03-07 04:30:00,1.93017,1.93027,1.9292,1.92971,1717149995.0
2007-03-07 05:00:00,1.92965,1.92973,1.92635,1.92818,1587999989.0
2007-03-07 05:30:00,1.92825,1.9308,1.92815,1.9297,1714400001.0
2007-03-07 06:00:00,1.92977,1.93065,1.92959,1.93065,1715200006.0
2007-03-07 06:30:00,1.9306,1.93113,1.92809,1.92809,1557800004.0
2007-03-07 07:00:00,1.92802,1.9291,1.92669,1.92733,1936796994.0
2007-03-07 07:30:00,1.92743,1.92825,1.92741,1.92825,1653299998.0
2007-03-07 08:00:00,1.9282,1.92923,1.92779,1.92874,1773799990.0
2007-03-07 08:30:00,1.92875,1.93118,1.92875,1.92948,1764099999.0
2007-03-07 09:00:00,1.92962,1.93074,1.92836,1.93067,1951800004.0
2007-03-07 09:30:00,1.93038,1.93212,1.92973,1.93018,1871000002.0
2007-03-07 10:00:00,1.93014,1.93026,1.92892,1.92947,1860450010.0
2007-03-07 10:30:00,1.92946,1.92989,1.92805,1.92805,1913300003.0
2007-03-07 11:00:00,1.92774,1.92827,1.92682,1.928,1829696991.0
2007-03-07 11:30:00,1.92802,1.92932,1.92795,1.92905,2296699995.0
2007-03-07 12:00:00,1.92908,1.93047,1.92898,1.92902,1843799998.0
2007-03-07 12:30:00,1.92907,1.93013,1.9289,1.92919,1917769999.0
2007-03-07 13:00:00,1.92923,1.92925,1.928,1.92858,1905369994.0
2007-03-07 13:30:00,1.92864,1.92892,1.92756,1.92805,1941400001.0
2007-03-07 14:00:00,1.92818,1.92924,1.92805,1.9291,1629100006.0
2007-03-07 14:30:00,1.92919,1.93006,1.92831,1.92878,1748400002.0
2007-03-07 15:00:00,1.92884,1.92936,1.9281,1.92908,1841599996.0
2007-03-07 15:30:00,1.92907,1.93022,1.92896,1.92982,1823450000.0
2007-03-07 16:00:00,1.92982,1.93019,1.92912,1.92935,1752300003.0
2007-03-07 16:30:00,1.92928,1.92959,1.92859,1.92927,2192449995.0
2007-03-07 17:00:00,1.92907,1.93149,1.92903,1.93101,1987699994.0
2007-03-07 17:30:00,1.93091,1.9316,1.92922,1.93014,1781699995.0
2007-03-07 18:00:00,1.93021,1.93072,1.92973,1.93072,22282919960.0
2007-03-07 18:30:00,1.93078,1.9313,1.93013,1.93115,10756300019.0
2007-03-07 19:00:00,1.9312,1.93163,1.92985,1.92998,9815399993.0
2007-03-07 19:30:00,1.92999,1.9321,1.92997,1.93107,8349819985.0
2007-03-07 20:00:00,1.93101,1.93109,1.93042,1.931,6741339979.0
2007-03-07 20:30:00,1.93102,1.93204,1.93084,1.93186,9490506983.0
2007-03-07 21:00:00,1.93185,1.9337,1.93151,1.9337,5155370000.0
2007-03-07 21:30:00,1.93371,1.93402,1.93298,1.93362,4044799974.0
2007-03-07 22:00:00,1.93366,1.93413,1.93281,1.93305,3457070000.0
2007-03-07 22:30:00,1.93311,1.93386,1.93295,1.93308,2523946985.0
2007-03-07 23:00:00,1.93306,1.93346,1.9321,1.93264,1886799999.0
2007-03-07 23:30:00,1.93264,1.93283,1.93212,1.93281,1520050001.0
2007-03-08 00:00:00,1.93276,1.93276,1.93145,1.93165,1435799997.0
2007-03-08 00:30:00,1.93158,1.93158,1.92794,1.9304,1866346998.0
2007-03-08 01:00:00,1.93039,1.93047,1.92728,1.92807,1830500002.0
2007-03-08 01:30:00,1.92817,1.92969,1.92768,1.92949,1693700007.0
2007-03-08 02:00:00,1.92954,1.9298,1.92864,1.92955,1783699996.0
2007-03-08 02:30:00,1.92951,1.92976,1.92785,1.92804,1820900005.0
2007-03-08 03:00:00,1.92812,1.93097,1.92806,1.93072,1584699997.0
2007-03-08 03:30:00,1.9309,1.9309,1.92998,1.93043,1633050002.0
2007-03-08 04:00:00,1.9304,1.93073,1.92992,1.93047,1699099990.0
2007-03-08 04:30:00,1.93049,1.93112,1.93036,1.93097,1446700003.0
2007-03-08 05:00:00,1.93098,1.93231,1.93054,1.93069,1297599998.0
2007-03-08 05:30:00,1.93069,1.93119,1.92992,1.93,1624989998.0
2007-03-08 06:00:00,1.93007,1.93111,1.92995,1.93097,2020299996.0
2007-03-08 06:30:00,1.931,1.93137,1.93081,1.93116,1320999998.0
2007-03-08 07:00:00,1.93125,1.93423,1.93107,1.93282,1925670003.0
2007-03-08 07:30:00,1.93283,1.93424,1.93228,1.93241,1407050000.0
2007-03-08 08:00:00,1.93252,1.93306,1.93223,1.9329,1623120003.0
2007-03-08 08:30:00,1.9329,1.9332,1.93228,1.93269,1616399994.0
2007-03-08 09:00:00,1.93275,1.93304,1.93152,1.93237,1821300008.0
2007-03-08 09:30:00,1.93221,1.93337,1.93197,1.93296,2009069999.0
2007-03-08 10:00:00,1.93312,1.93341,1.93194,1.93265,1846950003.0
2007-03-08 10:30:00,1.93266,1.93317,1.9318,1.93265,1718799993.0
2007-03-08 11:00:00,1.93264,1.93403,1.93263,1.93368,2083399991.0
2007-03-08 11:30:00,1.93365,1.93392,1.933,1.93383,2179999995.0
2007-03-08 12:00:00,1.93391,1.93423,1.93312,1.93397,1631946993.0
2007-03-08 12:30:00,1.93389,1.93516,1.93389,1.93469,2252199989.0
2007-03-08 13:00:00,1.93482,1.93506,1.93336,1.9338,1714900005.0
2007-03-08 13:30:00,1.9337,1.93448,1.93329,1.9338,1925500005.0
2007-03-08 14:00:00,1.93334,1.93342,1.92994,1.931,1642849998.0
2007-03-08 14:30:00,1.93107,1.93122,1.92791,1.92963,1870899993.0
2007-03-08 15:00:00,1.92955,1.93087,1.92899,1.93076,2067940001.0
2007-03-08 15:30:00,1.93058,1.93058,1.92813,1.92848,2218500005.0
2007-03-08 16:00:00,1.92847,1.929,1.92703,1.92817,1978950002.0
2007-03-08 16:30:00,1.92812,1.92887,1.92761,1.92853,2123369992.0
2007-03-08 17:00:00,1.92837,1.92928,1.92834,1.92837,1912599995.0
2007-03-08 17:30:00,1.92832,1.92978,1.92779,1.92968,1845500003.0
2007-03-08 18:00:00,1.92976,1.93155,1.92947,1.93056,22235039974.0
2007-03-08 18:30:00,1.93051,1.93068,1.92877,1.92959,10529849970.0
2007-03-08 19:00:00,1.92959,1.9297,1.92835,1.92902,9234199983.0
2007-03-08 19:30:00,1.92898,1.92923,1.9283,1.92842,7533769997.0
2007-03-08 20:00:00,1.92828,1.92878,1.92798,1.9287,6739749983.0
2007-03-08 20:30:00,1.92872,1.92956,1.92869,1.92937,9682719981.0
2007-03-08 21:00:00,1.92942,1.92969,1.92908,1.92963,4957299986.0
2007-03-08 21:30:00,1.92965,1.93089,1.92919,1.92919,3763169997.0
2007-03-08 22:00:00,1.9292,1.92929,1.92829,1.92893,3522699996.0
2007-03-08 22:30:00,1.92895,1.92924,1.92861,1.92895,2359899998.0
2007-03-08 23:00:00,1.92889,1.9291,1.92796,1.92853,1645249989.0
2007-03-08 23:30:00,1.92853,1.92872,1.9276,1.92809,1476600001.0
2007-03-09 00:00:00,1.92802,1.92873,1.92665,1.92849,1588799998.0
2007-03-09 00:30:00,1.92849,1.92915,1.92832,1.929,1524699995.0
2007-03-09 01:00:00,1.92893,1.92895,1.92842,1.92858,1452299998.0
2007-03-09 01:30:00,1.92865,1.9294,1.92857,1.9293,1276200001.0
2007-03-09 02:00:00,1.92926,1.92956,1.92912,1.92945,1598500004.0
2007-03-09 02:30:00,1.9294,1.93089,1.92922,1.92966,1547199993.0
2007-03-09 03:00:00,1.92962,1.93066,1.92957,1.93015,1515799995.0
2007-03-09 03:30:00,1.93033,1.9309,1.92996,1.93022,1428249998.0
2007-03-09 04:00:00,1.93012,1.93065,1.9295,1.92963,1818569996.0
2007-03-09 04:30:00,1.92969,1.93028,1.92938,1.9299,1809900006.0
2007-03-09 05:00:00,1.92997,1.9301,1.92958,1.92988,1354099999.0
2007-03-09 05:30:00,1.92988,1.93209,1.92967,1.93169,1612100004.0
2007-03-09 06:00:00,1.93162,1.93162,1.93072,1.93114,1602699996.0
2007-03-09 06:30:00,1.93112,1.93182,1.93107,1.93147,1403399991.0
2007-03-09 07:00:00,1.93174,1.93326,1.93174,1.93267,2041799999.0
2007-03-09 07:30:00,1.9327,1.93275,1.9317,1.93211,1673769991.0
2007-03-09 08:00:00,1.93225,1.93293,1.93181,1.93227,1653699996.0
2007-03-09 08:30:00,1.93232,1.93255,1.93177,1.93222,1758019998.0
2007-03-09 09:00:00,1.93219,1.93219,1.93017,1.93026,1841920007.0
2007-03-09 09:30:00,1.93015,1.93032,1.92851,1.92925,1580569993.0
2007-03-09 10:00:00,1.92918,1.92963,1.92872,1.92905,1776700002.0
2007-03-09 10:30:00,1.92906,1.92952,1.92751,1.92852,2059200005.0
2007-03-09 11:00:00,1.92851,1.92911,1.92845,1.92903,1808049994.0
2007-03-09 11:30:00,1.92826,1.93028,1.92701,1.93015,2088199989.0
2007-03-09 12:00:00,1.9302,1.93043,1.92944,1.9299,1692700000.0
2007-03-09 12:30:00,1.92988,1.93119,1.92974,1.93085,1823300002.0
2007-03-09 13:00:00,1.93074,1.93172,1.93074,1.93104,1856950002.0
2007-03-09 13:30:00,1.93102,1.93168,1.93065,1.93134,2110399992.0
2007-03-09 14:00:00,1.93138,1.93203,1.93099,1.9319,1983399994.0
2007-03-09 14:30:00,1.93201,1.93214,1.93139,1.9318,2053699998.0
2007-03-09 15:00:00,1.93182,1.93342,1.93165,1.93325,2100949999.0
2007-03-09 15:30:00,1.93322,1.93329,1.92865,1.93027,2352549999.0
2007-03-09 16:00:00,1.93034,1.93177,1.92912,1.93,1814070002.0
2007-03-09 16:30:00,1.92994,1.93147,1.92994,1.93101,1926099992.0
2007-03-09 17:00:00,1.93097,1.9321,1.92998,1.93011,1953049988.0
2007-03-09 17:30:00,1.93004,1.93209,1.92979,1.93188,1983999998.0
2007-03-09 18:00:00,1.93186,1.93186,1.93036,1.9317,23377999958.0
2007-03-09 18:30:00,1.93177,1.93195,1.93075,1.93132,10728699985.0
2007-03-09 19:00:00,1.93133,1.93326,1.93087,1.93242,9731599975.0
2007-03-09 19:30:00,1.93244,1.93317,1.93204,1.93258,8053200002.0
2007-03-09 20:00:00,1.93253,1.93319,1.93213,1.93275,6191646977.0
2007-03-09 20:30:00,1.93275,1.93288,1.93198,1.93287,9055393981.0
2007-03-09 21:00:00,1.93298,1.93319,1.93183,1.93219,4928269990.0
2007-03-09 21:30:00,1.93212,1.93221,1.93144,1.93145,3952500006.0
2007-03-09 22:00:00,1.93139,1.9319,1.93103,1.93145,3398693985.0
2007-03-09 22:30:00,1.93148,1.93209,1.93142,1.93195,2265199999.0
2007-03-09 23:00:00,1.93196,1.93238,1.93134,1.93152,1746050001.0
2007-03-09 23:30:00,1.93157,1.93192,1.9313,1.93175,1544300008.0
2007-03-12 00:00:00,1.9345,1.9349,1.9339,1.9347,933800000.0
2007-03-12 00:30:00,1.9349,1.9378,1.9342,1.9378,1667500000.0
2007-03-12 01:00:00,1.9376,1.9376,1.935,1.9354,1867600000.0
2007-03-12 01:30:00,1.9356,1.9356,1.9329,1.9345,1867600000.0
2007-03-12 02:00:00,1.9376,1.9376,1.93504,1.93545,2017219993.0
2007-03-12 02:30:00,1.93541,1.9355,1.93285,1.93427,1588599999.0
2007-03-12 03:00:00,1.93441,1.93457,1.9334,1.93395,1375799993.0
2007-03-12 03:30:00,1.93399,1.9343,1.93345,1.93365,1529800001.0
2007-03-12 04:00:00,1.93368,1.93403,1.93336,1.93347,1811699994.0
2007-03-12 04:30:00,1.93342,1.93392,1.93331,1.93342,1224749999.0
2007-03-12 05:00:00,1.93331,1.93368,1.93282,1.93355,1488400001.0
2007-03-12 05:30:00,1.93363,1.934,1.93347,1.93387,1566899997.0
2007-03-12 06:00:00,1.93392,1.93402,1.9334,1.9336,1721200008.0
2007-03-12 06:30:00,1.9336,1.93365,1.93307,1.9332,1344599996.0
2007-03-12 07:00:00,1.93337,1.93417,1.93326,1.9339,1397950000.0
2007-03-12 07:30:00,1.93405,1.93422,1.9338,1.93421,1371150004.0
2007-03-12 08:00:00,1.93417,1.93438,1.93394,1.93431,1758950003.0
2007-03-12 08:30:00,1.93425,1.93544,1.93338,1.93532,1818100008.0
2007-03-12 09:00:00,1.93534,1.93689,1.93457,1.93623,1896747001.0
2007-03-12 09:30:00,1.93606,1.93915,1.93578,1.93673,2098249994.0
2007-03-12 10:00:00,1.93683,1.93792,1.93683,1.93717,1855250005.0
2007-03-12 10:30:00,1.9373,1.93897,1.9373,1.9387,1856100002.0
2007-03-12 11:00:00,1.93877,1.9395,1.93812,1.93819,2067899998.0
2007-03-12 11:30:00,1.93829,1.94161,1.93829,1.94124,1781899994.0
2007-03-12 12:00:00,1.94125,1.94308,1.94105,1.9421,1708250007.0
2007-03-12 12:30:00,1.94208,1.94243,1.94162,1.94179,2007799996.0
2007-03-12 13:00:00,1.94185,1.94196,1.94066,1.94067,2302599999.0
2007-03-12 13:30:00,1.94062,1.94097,1.93864,1.93924,2203100003.0
2007-03-12 14:00:00,1.93916,1.93959,1.93164,1.93164,1639099997.0
2007-03-12 14:30:00,1.93123,1.93273,1.93065,1.93159,2060700002.0
2007-03-12 15:00:00,1.93158,1.93208,1.92529,1.92605,2044669990.0
2007-03-12 15:30:00,1.926,1.9284,1.92598,1.92828,2020599994.0
2007-03-12 16:00:00,1.92837,1.9284,1.92619,1.92784,2167350006.0
2007-03-12 16:30:00,1.92772,1.93103,1.92753,1.93021,2115900001.0
2007-03-12 17:00:00,1.9301,1.93149,1.92942,1.92953,1987400003.0
2007-03-12 17:30:00,1.92943,1.92943,1.9286,1.92885,1858199997.0
2007-03-12 18:00:00,1.92885,1.93049,1.92881,1.93015,22427303969.0
2007-03-12 18:30:00,1.93019,1.93036,1.92879,1.92906,10169069982.0
2007-03-12 19:00:00,1.92907,1.93195,1.92903,1.93172,8930520011.0
2007-03-12 19:30:00,1.93165,1.93226,1.93103,1.93205,8037769982.0
2007-03-12 20:00:00,1.93201,1.93208,1.93082,1.93175,6555746971.0
2007-03-12 20:30:00,1.93174,1.93281,1.93081,1.93154,9633396999.0
2007-03-12 21:00:00,1.93162,1.93274,1.93158,1.93245,5310569988.0
2007-03-12 21:30:00,1.93245,1.93266,1.93206,1.93255,3832649991.0
2007-03-12 22:00:00,1.9326,1.93273,1.93184,1.93215,3364346992.0
2007-03-12 22:30:00,1.93193,1.93246,1.93178,1.93215,2371800004.0
2007-03-12 23:00:00,1.93216,1.9328,1.932,1.93235,1433000003.0
2007-03-12 23:30:00,1.93264,1.93278,1.93203,1.93277,1369900006.0
2007-03-13 00:00:00,1.93269,1.93269,1.9318,1.9318,1269199998.0
2007-03-13 00:30:00,1.93177,1.93255,1.9314,1.9324,1364099999.0
2007-03-13 01:00:00,1.93238,1.93285,1.93189,1.93265,1714700003.0
2007-03-13 01:30:00,1.93275,1.93283,1.93168,1.932,1238249999.0
2007-03-13 02:00:00,1.932,1.93202,1.93107,1.93123,1452100001.0
2007-03-13 02:30:00,1.93119,1.93135,1.93008,1.93029,1661700006.0
2007-03-13 03:00:00,1.9303,1.93057,1.92965,1.93014,1315699997.0
2007-03-13 03:30:00,1.93023,1.93134,1.93005,1.93095,1506400000.0
2007-03-13 04:00:00,1.93095,1.93214,1.93089,1.93183,1598700000.0
2007-03-13 04:30:00,1.93179,1.93194,1.93112,1.93147,1378100005.0
2007-03-13 05:00:00,1.9314,1.93165,1.93111,1.9315,1778400006.0
2007-03-13 05:30:00,1.93138,1.93173,1.93087,1.93145,1471199995.0
2007-03-13 06:00:00,1.93161,1.93189,1.93111,1.9315,1759700001.0
2007-03-13 06:30:00,1.93141,1.93243,1.93127,1.93189,1526769994.0
2007-03-13 07:00:00,1.93188,1.93236,1.93164,1.93175,1609500005.0
2007-03-13 07:30:00,1.93157,1.93175,1.92917,1.9295,1611850002.0
2007-03-13 08:00:00,1.92953,1.92974,1.92746,1.92772,2087299994.0
2007-03-13 08:30:00,1.92773,1.92977,1.92773,1.9287,1884000009.0
2007-03-13 09:00:00,1.92861,1.92877,1.92711,1.9276,1797100003.0
2007-03-13 09:30:00,1.92749,1.92892,1.92743,1.92772,2067099985.0
2007-03-13 10:00:00,1.92748,1.93017,1.92744,1.92957,1973099994.0
2007-03-13 10:30:00,1.92955,1.92976,1.92851,1.92928,1801800006.0
2007-03-13 11:00:00,1.92911,1.93042,1.92903,1.92965,1864899993.0
2007-03-13 11:30:00,1.92972,1.93137,1.92749,1.92752,2152200001.0
2007-03-13 12:00:00,1.9277,1.92929,1.9277,1.92843,1807349994.0
2007-03-13 12:30:00,1.92832,1.92928,1.92767,1.92928,1901500006.0
2007-03-13 13:00:00,1.92957,1.92992,1.92807,1.9293,1983799997.0
2007-03-13 13:30:00,1.92925,1.9301,1.92882,1.92893,2001570006.0
2007-03-13 14:00:00,1.92889,1.93105,1.92869,1.93033,2046569999.0
2007-03-13 14:30:00,1.93046,1.93249,1.93046,1.93216,2181799995.0
2007-03-13 15:00:00,1.93216,1.93525,1.93216,1.93356,2258500003.0
2007-03-13 15:30:00,1.93357,1.93467,1.93347,1.93347,2144499998.0
2007-03-13 16:00:00,1.93357,1.93376,1.93167,1.93177,1953099998.0
2007-03-13 16:30:00,1.93167,1.93324,1.93159,1.93244,1813296993.0
2007-03-13 17:00:00,1.93238,1.93469,1.93197,1.9341,1970799997.0
2007-03-13 17:30:00,1.93389,1.934,1.93131,1.93197,2053369995.0
2007-03-13 18:00:00,1.93178,1.93276,1.9295,1.93234,22258219987.0
2007-03-13 18:30:00,1.93216,1.93265,1.93018,1.93148,10826950006.0
2007-03-13 19:00:00,1.93149,1.93249,1.93147,1.93203,9909499966.0
2007-03-13 19:30:00,1.932,1.93265,1.93102,1.93158,7930399998.0
2007-03-13 20:00:00,1.9316,1.93198,1.93097,1.93097,6426249998.0
2007-03-13 20:30:00,1.93093,1.93106,1.92949,1.9302,9638800001.0
2007-03-13 21:00:00,1.9302,1.93042,1.92952,1.92995,4843819986.0
2007-03-13 21:30:00,1.92988,1.9302,1.92909,1.92912,3729300000.0
2007-03-13 22:00:00,1.92918,1.92957,1.92879,1.92912,3128450002.0
2007-03-13 22:30:00,1.92916,1.92949,1.92807,1.92867,2629999998.0
2007-03-13 23:00:00,1.92857,1.92955,1.92787,1.92832,1551469993.0
2007-03-13 23:30:00,1.92832,1.9289,1.9279,1.92795,1162200003.0
2007-03-14 00:00:00,1.92793,1.92831,1.92775,1.92785,1267699998.0
2007-03-14 00:30:00,1.92778,1.92817,1.92771,1.92817,1406499996.0
2007-03-14 01:00:00,1.92814,1.92827,1.92711,1.9272,1463199993.0
2007-03-14 01:30:00,1.9273,1.92892,1.92696,1.92838,1596970000.0
2007-03-14 02:00:00,1.92853,1.92968,1.92805,1.92957,1554300004.0
2007-03-14 02:30:00,1.92952,1.93017,1.92912,1.92999,1798149994.0
2007-03-14 03:00:00,1.9299,1.93179,1.92982,1.93153,1538200006.0
2007-03-14 03:30:00,1.93163,1.93165,1.92804,1.92833,1478599996.0
2007-03-14 04:00:00,1.92814,1.92953,1.92768,1.92853,2024850001.0
2007-03-14 04:30:00,1.92874,1.92967,1.92842,1.92911,1459099992.0
2007-03-14 05:00:00,1.92925,1.92971,1.92891,1.92924,1644699997.0
2007-03-14 05:30:00,1.9293,1.93003,1.92875,1.9299,1580540003.0
2007-03-14 06:00:00,1.92995,1.93039,1.92934,1.92934,1522170006.0
2007-03-14 06:30:00,1.92938,1.9298,1.92655,1.92668,1682200005.0
2007-03-14 07:00:00,1.92669,1.92875,1.92653,1.92828,1880399997.0
2007-03-14 07:30:00,1.92818,1.9288,1.92747,1.9288,1504100004.0
2007-03-14 08:00:00,1.92845,1.92855,1.92782,1.92842,1918599990.0
2007-03-14 08:30:00,1.92842,1.92883,1.92298,1.92324,1850099998.0
2007-03-14 09:00:00,1.92315,1.92424,1.92247,1.92341,1829900000.0
2007-03-14 09:30:00,1.92342,1.92383,1.92203,1.92232,1783400002.0
2007-03-14 10:00:00,1.92218,1.92516,1.9219,1.92409,1879699997.0
2007-03-14 10:30:00,1.92403,1.92496,1.92258,1.92303,1945369992.0
2007-03-14 11:00:00,1.92311,1.92518,1.92311,1.92417,1987949997.0
2007-03-14 11:30:00,1.92417,1.92435,1.92277,1.92435,2246949993.0
2007-03-14 12:00:00,1.9244,1.92475,1.92361,1.92392,1815900005.0
2007-03-14 12:30:00,1.92387,1.9248,1.92316,1.9239,1839799993.0
2007-03-14 13:00:00,1.92395,1.92416,1.92317,1.9236,2000899997.0
2007-03-14 13:30:00,1.92352,1.92461,1.92293,1.92443,2111200002.0
2007-03-14 14:00:00,1.92447,1.92457,1.92206,1.92249,1773750006.0
2007-03-14 14:30:00,1.92225,1.92306,1.92124,1.92267,2172270000.0
2007-03-14 15:00:00,1.92274,1.92474,1.92266,1.92325,2063999994.0
2007-03-14 15:30:00,1.92315,1.92907,1.92286,1.92902,2064249991.0
2007-03-14 16:00:00,1.92902,1.93095,1.92682,1.93047,1824670000.0
2007-03-14 16:30:00,1.93066,1.93476,1.93063,1.93314,2369299999.0
2007-03-14 17:00:00,1.93308,1.93581,1.93298,1.93562,2003100002.0
2007-03-14 17:30:00,1.93576,1.93684,1.93354,1.93354,1703400002.0
2007-03-14 18:00:00,1.93355,1.93456,1.93286,1.9336,22228176980.0
2007-03-14 18:30:00,1.9336,1.93434,1.93325,1.93349,10599699995.0
2007-03-14 19:00:00,1.93355,1.93478,1.93317,1.93435,9221400013.0
2007-03-14 19:30:00,1.93433,1.93519,1.93373,1.93373,7708966992.0
2007-03-14 20:00:00,1.93367,1.93436,1.93355,1.93378,6132599996.0
2007-03-14 20:30:00,1.9338,1.93546,1.93335,1.93505,9448396980.0
2007-03-14 21:00:00,1.93497,1.93572,1.93424,1.93478,4957149994.0
2007-03-14 21:30:00,1.93487,1.93721,1.9345,1.936,3800670007.0
2007-03-14 22:00:00,1.93596,1.93598,1.93474,1.93553,3208946984.0
2007-03-14 22:30:00,1.9356,1.93615,1.93519,1.93588,2258399996.0
2007-03-14 23:00:00,1.93574,1.9363,1.93485,1.93485,1517819997.0
2007-03-14 23:30:00,1.93483,1.93561,1.93385,1.93396,1341299998.0
2007-03-15 00:00:00,1.93397,1.93489,1.93378,1.93465,1314299989.0
2007-03-15 00:30:00,1.93461,1.93512,1.93454,1.9348,1388719992.0
2007-03-15 01:00:00,1.9348,1.93577,1.9344,1.93575,1456500007.0
2007-03-15 01:30:00,1.93586,1.93908,1.9357,1.93835,1387100005.0
2007-03-15 02:00:00,1.93841,1.93851,1.93648,1.93695,1766699998.0
2007-03-15 02:30:00,1.93685,1.93788,1.93631,1.9373,1562299997.0
2007-03-15 03:00:00,1.93718,1.93718,1.93612,1.93618,1541499999.0
2007-03-15 03:30:00,1.93618,1.93633,1.93496,1.93506,1890399991.0
2007-03-15 04:00:00,1.93523,1.93656,1.93515,1.93595,1704400000.0
2007-03-15 04:30:00,1.93594,1.93622,1.93554,1.93598,1382200005.0
2007-03-15 05:00:00,1.93611,1.93621,1.93499,1.9355,1537250004.0
2007-03-15 05:30:00,1.93547,1.93626,1.93523,1.9353,1470650004.0
2007-03-15 06:00:00,1.93543,1.93654,1.93543,1.9356,1541799994.0
2007-03-15 06:30:00,1.93554,1.9356,1.93435,1.93435,1509100001.0
2007-03-15 07:00:00,1.93451,1.93485,1.93278,1.93369,1712100007.0
2007-03-15 07:30:00,1.93364,1.93421,1.93221,1.93221,1682500002.0
2007-03-15 08:00:00,1.93204,1.93433,1.93204,1.93393,2080169996.0
2007-03-15 08:30:00,1.93402,1.93404,1.93314,1.93323,1780700001.0
2007-03-15 09:00:00,1.93331,1.9343,1.93198,1.93237,1935699993.0
2007-03-15 09:30:00,1.93231,1.93381,1.93218,1.93285,1996200006.0
2007-03-15 10:00:00,1.93287,1.93349,1.93082,1.93197,1977399996.0
2007-03-15 10:30:00,1.93195,1.9347,1.93164,1.93422,1828799999.0
2007-03-15 11:00:00,1.93421,1.93421,1.93204,1.93298,2107549999.0
2007-03-15 11:30:00,1.93295,1.93473,1.93274,1.93473,2409899999.0
2007-03-15 12:00:00,1.93456,1.93456,1.9329,1.93415,1966299996.0
2007-03-15 12:30:00,1.93411,1.93537,1.93397,1.9347,1991199991.0
2007-03-15 13:00:00,1.9347,1.93602,1.9341,1.93561,1742099995.0
2007-03-15 13:30:00,1.93558,1.93675,1.93543,1.93575,2037099993.0
2007-03-15 14:00:00,1.9358,1.9372,1.93542,1.93719,1819699994.0
2007-03-15 14:30:00,1.93699,1.93766,1.93559,1.93619,2076899994.0
2007-03-15 15:00:00,1.93592,1.93759,1.93473,1.93498,2290499977.0
2007-03-15 15:30:00,1.93493,1.93509,1.93326,1.93472,2068199997.0
2007-03-15 16:00:00,1.93486,1.93523,1.93379,1.93464,1945099994.0
2007-03-15 16:30:00,1.9344,1.93593,1.93334,1.93554,1893599994.0
2007-03-15 17:00:00,1.93546,1.9363,1.93494,1.93518,2144899987.0
2007-03-15 17:30:00,1.93517,1.93649,1.935,1.93618,1767399998.0
2007-03-15 18:00:00,1.9362,1.93769,1.93541,1.93677,21114906975.0
2007-03-15 18:30:00,1.93676,1.93709,1.93555,1.9356,10934749975.0
2007-03-15 19:00:00,1.93555,1.93601,1.93492,1.93561,9070296970.0
2007-03-15 19:30:00,1.93556,1.9362,1.93503,1.93582,8073199980.0
2007-03-15 20:00:00,1.93581,1.93632,1.93552,1.93623,6502566982.0
2007-03-15 20:30:00,1.93628,1.93668,1.9358,1.93615,9357100001.0
2007-03-15 21:00:00,1.9362,1.93653,1.93593,1.93635,4888250001.0
2007-03-15 21:30:00,1.93635,1.93742,1.93619,1.9367,3580019997.0
2007-03-15 22:00:00,1.9367,1.93717,1.93647,1.93663,3084950005.0
2007-03-15 22:30:00,1.93665,1.93736,1.93655,1.93697,2421900005.0
2007-03-15 23:00:00,1.93683,1.9373,1.93614,1.93657,1791099997.0
2007-03-15 23:30:00,1.93657,1.93667,1.93593,1.93623,1411650003.0
2007-03-16 00:00:00,1.93634,1.93656,1.93576,1.93608,1398999999.0
2007-03-16 00:30:00,1.93607,1.93644,1.9357,1.9363,1566299996.0
2007-03-16 01:00:00,1.93638,1.93815,1.93635,1.93668,1594616992.0
2007-03-16 01:30:00,1.93665,1.93846,1.9361,1.93837,1687900003.0
2007-03-16 02:00:00,1.93842,1.93868,1.93791,1.93845,1747449995.0
2007-03-16 02:30:00,1.9385,1.93861,1.93573,1.93734,1951299997.0
2007-03-16 03:00:00,1.93721,1.93838,1.93652,1.93746,1728600004.0
2007-03-16 03:30:00,1.93748,1.93873,1.93746,1.93861,1546299997.0
2007-03-16 04:00:00,1.9385,1.94018,1.93818,1.9382,1935999998.0
2007-03-16 04:30:00,1.93816,1.93895,1.938,1.93874,1308499998.0
2007-03-16 05:00:00,1.93867,1.93895,1.93814,1.93882,1600100000.0
2007-03-16 05:30:00,1.93876,1.93885,1.93713,1.9375,1575500000.0
2007-03-16 06:00:00,1.9376,1.93884,1.93745,1.93877,1768399998.0
2007-03-16 06:30:00,1.93868,1.93878,1.93722,1.9373,1334799994.0
2007-03-16 07:00:00,1.93745,1.9378,1.93712,1.93745,1664699999.0
2007-03-16 07:30:00,1.93741,1.93789,1.93715,1.93772,1382899998.0
2007-03-16 08:00:00,1.93769,1.93812,1.93703,1.93732,1540449996.0
2007-03-16 08:30:00,1.93735,1.93891,1.93732,1.9389,1563299999.0
2007-03-16 09:00:00,1.93888,1.94102,1.93835,1.94048,1995900002.0
2007-03-16 09:30:00,1.94035,1.94272,1.94026,1.9417,2138849997.0
2007-03-16 10:00:00,1.94159,1.94245,1.94008,1.94154,1901646989.0
2007-03-16 10:30:00,1.94146,1.94397,1.94132,1.94193,1918147000.0
2007-03-16 11:00:00,1.94197,1.94641,1.94174,1.94618,2120699998.0
2007-03-16 11:30:00,1.94611,1.94727,1.9448,1.94602,2153400002.0
2007-03-16 12:00:00,1.94575,1.94708,1.94551,1.9467,1870869990.0
2007-03-16 12:30:00,1.94664,1.94881,1.94623,1.94855,2159700008.0
2007-03-16 13:00:00,1.94862,1.94968,1.94754,1.94754,1621199997.0
2007-03-16 13:30:00,1.94746,1.94884,1.94745,1.94788,2277799997.0
2007-03-16 14:00:00,1.94783,1.95038,1.94754,1.94817,1748070001.0
2007-03-16 14:30:00,1.94835,1.94903,1.94744,1.9478,1976799999.0
2007-03-16 15:00:00,1.94782,1.948,1.9453,1.94581,2109499985.0
2007-03-16 15:30:00,1.94578,1.94761,1.94578,1.94677,1938999989.0
2007-03-16 16:00:00,1.9469,1.94707,1.94591,1.94631,1916550006.0
2007-03-16 16:30:00,1.94615,1.947,1.94576,1.94588,1921550000.0
2007-03-16 17:00:00,1.94588,1.94676,1.94546,1.94615,2041250002.0
2007-03-16 17:30:00,1.94608,1.94622,1.94193,1.94204,1723400000.0
2007-03-16 18:00:00,1.94219,1.9436,1.94171,1.94314,21955619989.0
2007-03-16 18:30:00,1.94315,1.94356,1.94149,1.94177,10267169998.0
2007-03-16 19:00:00,1.94175,1.94233,1.9414,1.94171,9861499994.0
2007-03-16 19:30:00,1.94168,1.94248,1.94107,1.94148,7979899991.0
2007-03-16 20:00:00,1.94145,1.94181,1.93964,1.94138,6345199996.0
2007-03-16 20:30:00,1.94142,1.94191,1.94122,1.94178,9533500000.0
2007-03-16 21:00:00,1.94183,1.94191,1.94084,1.94163,4967899991.0
2007-03-16 21:30:00,1.94158,1.9416,1.94112,1.94135,3884299996.0
2007-03-16 22:00:00,1.94139,1.94211,1.94139,1.94155,3520196997.0
2007-03-16 22:30:00,1.94152,1.9422,1.94085,1.94212,2392499994.0
2007-03-19 00:00:00,1.9403,1.9408,1.9394,1.9407,870200000.0
2007-03-19 00:30:00,1.9408,1.9425,1.9407,1.9411,824400000.0
2007-03-19 01:00:00,1.9412,1.9418,1.9404,1.9406,916000000.0
2007-03-19 01:30:00,1.9407,1.9432,1.9407,1.9425,961800000.0
2007-03-19 02:00:00,1.94093,1.94167,1.9403,1.94057,1703000001.0
2007-03-19 02:30:00,1.94058,1.94305,1.94033,1.9424,1841749999.0
2007-03-19 03:00:00,1.9424,1.94272,1.94058,1.94091,1686300001.0
2007-03-19 03:30:00,1.94078,1.9421,1.93973,1.94185,1613800002.0
2007-03-19 04:00:00,1.94178,1.94183,1.94089,1.94183,1607950000.0
2007-03-19 04:30:00,1.94195,1.94311,1.94071,1.94135,1394399991.0
2007-03-19 05:00:00,1.94153,1.94185,1.94091,1.94144,1559300005.0
2007-03-19 05:30:00,1.94154,1.94213,1.94085,1.94126,1550969998.0
2007-03-19 06:00:00,1.94139,1.94217,1.94106,1.94167,1874200000.0
2007-03-19 06:30:00,1.9415,1.94163,1.94102,1.94151,1368899991.0
2007-03-19 07:00:00,1.94164,1.94247,1.94132,1.94231,1473100000.0
2007-03-19 07:30:00,1.94233,1.9424,1.94133,1.94178,1346800004.0
2007-03-19 08:00:00,1.9417,1.94265,1.94158,1.94235,1661900006.0
2007-03-19 08:30:00,1.94225,1.94232,1.94041,1.94062,1687500002.0
2007-03-19 09:00:00,1.94056,1.94152,1.94032,1.9414,2144899993.0
2007-03-19 09:30:00,1.9413,1.94295,1.94027,1.94232,1937050004.0
2007-03-19 10:00:00,1.94225,1.94477,1.94224,1.94414,1831350001.0
2007-03-19 10:30:00,1.94403,1.94572,1.94401,1.94509,2034146996.0
2007-03-19 11:00:00,1.94508,1.94562,1.94468,1.94562,1871300000.0
2007-03-19 11:30:00,1.94569,1.94573,1.94263,1.943,2043949999.0
2007-03-19 12:00:00,1.94309,1.94357,1.94163,1.94238,1937999995.0
2007-03-19 12:30:00,1.9425,1.94332,1.94167,1.94325,2003899992.0
2007-03-19 13:00:00,1.94333,1.94373,1.94255,1.9431,1923899990.0
2007-03-19 13:30:00,1.94308,1.94463,1.94308,1.94429,1735299999.0
2007-03-19 14:00:00,1.94434,1.94564,1.94434,1.94488,1741200001.0
2007-03-19 14:30:00,1.94489,1.9457,1.94475,1.9456,2297099997.0
2007-03-19 15:00:00,1.94558,1.94724,1.94558,1.94648,1835500004.0
2007-03-19 15:30:00,1.94638,1.94647,1.9448,1.9463,1984799999.0
2007-03-19 16:00:00,1.94633,1.94653,1.94569,1.94615,1891199991.0
2007-03-19 16:30:00,1.9461,1.94628,1.94418,1.94468,1929199991.0
2007-03-19 17:00:00,1.9445,1.94575,1.94437,1.94548,1948999998.0
2007-03-19 17:30:00,1.94546,1.94579,1.94427,1.94556,1599899998.0
2007-03-19 18:00:00,1.9459,1.94598,1.94439,1.94497,23062649995.0
2007-03-19 18:30:00,1.94502,1.94544,1.94403,1.94403,10718313971.0
2007-03-19 19:00:00,1.94408,1.94496,1.9418,1.94246,10151949972.0
2007-03-19 19:30:00,1.94246,1.94378,1.94222,1.94323,7601749995.0
2007-03-19 20:00:00,1.94321,1.94387,1.94282,1.9437,6410750002.0
2007-03-19 20:30:00,1.94373,1.94425,1.94354,1.944,9718969984.0
2007-03-19 21:00:00,1.94402,1.94427,1.94338,1.94385,5223549985.0
2007-03-19 21:30:00,1.94378,1.94378,1.94315,1.94354,3797149996.0
2007-03-19 22:00:00,1.9436,1.94385,1.94312,1.94355,3654699994.0
2007-03-19 22:30:00,1.94355,1.9443,1.94316,1.94385,2223650001.0
2007-03-19 23:00:00,1.94379,1.94438,1.94319,1.94432,1368099999.0
2007-03-19 23:30:00,1.94432,1.94517,1.94405,1.94495,1462300009.0
2007-03-20 00:00:00,1.945,1.94518,1.94376,1.94393,1588399994.0
2007-03-20 00:30:00,1.94383,1.94543,1.94382,1.9447,1624400000.0
2007-03-20 01:00:00,1.94468,1.94535,1.94458,1.94496,1249100000.0
2007-03-20 01:30:00,1.94523,1.94638,1.94501,1.94588,1799600006.0
2007-03-20 02:00:00,1.94594,1.94612,1.94505,1.94535,1732100005.0
2007-03-20 02:30:00,1.94524,1.94603,1.9444,1.94588,1828950002.0
2007-03-20 03:00:00,1.9462,1.9465,1.94454,1.94466,1794099994.0
2007-03-20 03:30:00,1.94485,1.9452,1.94442,1.94466,1477200002.0
2007-03-20 04:00:00,1.94461,1.9452,1.94356,1.94406,1816000002.0
2007-03-20 04:30:00,1.94402,1.94465,1.94335,1.94463,1422120001.0
2007-03-20 05:00:00,1.94461,1.94549,1.94391,1.94474,1797850006.0
2007-03-20 05:30:00,1.9447,1.94486,1.94424,1.94462,1417499997.0
2007-03-20 06:00:00,1.94459,1.94493,1.94402,1.94488,1533799997.0
2007-03-20 06:30:00,1.9448,1.94499,1.94412,1.94429,1410200002.0
2007-03-20 07:00:00,1.94449,1.94582,1.9444,1.94558,1781069999.0
2007-03-20 07:30:00,1.94559,1.9462,1.94532,1.94564,1516649998.0
2007-03-20 08:00:00,1.94554,1.9459,1.94492,1.94569,1940649994.0
2007-03-20 08:30:00,1.94568,1.94605,1.94538,1.94551,1682299997.0
2007-03-20 09:00:00,1.94546,1.94659,1.9451,1.94658,1903099991.0
2007-03-20 09:30:00,1.94653,1.94887,1.94652,1.94828,2154599989.0
2007-03-20 10:00:00,1.94796,1.94944,1.94676,1.94821,1762949998.0
2007-03-20 10:30:00,1.94813,1.94845,1.94685,1.94757,1691249997.0
2007-03-20 11:00:00,1.94749,1.9476,1.94319,1.94481,2094299991.0
2007-03-20 11:30:00,1.94545,1.95504,1.94545,1.95439,2211449999.0
2007-03-20 12:00:00,1.95455,1.95614,1.95374,1.95432,1717500000.0
2007-03-20 12:30:00,1.95426,1.9557,1.95402,1.95518,2270999992.0
2007-03-20 13:00:00,1.9552,1.95758,1.95506,1.95722,2163869995.0
2007-03-20 13:30:00,1.95727,1.95762,1.95675,1.95675,2230399994.0
2007-03-20 14:00:00,1.95663,1.95854,1.956,1.95808,1899600003.0
2007-03-20 14:30:00,1.95792,1.95947,1.95755,1.95912,1864499997.0
2007-03-20 15:00:00,1.95924,1.9603,1.95555,1.95669,1886249996.0
2007-03-20 15:30:00,1.95685,1.95897,1.95673,1.95729,2020999999.0
2007-03-20 16:00:00,1.95747,1.95778,1.95647,1.95742,1843200001.0
2007-03-20 16:30:00,1.95736,1.95765,1.95616,1.95716,2222499994.0
2007-03-20 17:00:00,1.95715,1.95781,1.95677,1.9576,1767499996.0
2007-03-20 17:30:00,1.95747,1.95876,1.95744,1.95781,1569849992.0
2007-03-20 18:00:00,1.95773,1.95956,1.95755,1.95922,23039469996.0
2007-03-20 18:30:00,1.95918,1.9605,1.9589,1.95998,10477146975.0
2007-03-20 19:00:00,1.95995,1.96171,1.95988,1.96047,9407500011.0
2007-03-20 19:30:00,1.96048,1.96221,1.96037,1.96221,7776700005.0
2007-03-20 20:00:00,1.9622,1.96224,1.96097,1.96103,6465900005.0
2007-03-20 20:30:00,1.96105,1.96145,1.9603,1.9607,9730249998.0
2007-03-20 21:00:00,1.96077,1.96112,1.96041,1.96107,5131450005.0
2007-03-20 21:30:00,1.96108,1.96187,1.961,1.96135,3734799992.0
2007-03-20 22:00:00,1.9614,1.96206,1.96118,1.96194,3420449998.0
2007-03-20 22:30:00,1.96199,1.96211,1.96062,1.96125,2491600004.0
2007-03-20 23:00:00,1.96115,1.96182,1.96086,1.96118,1614200004.0
2007-03-20 23:30:00,1.96119,1.9617,1.96082,1.96163,1192100001.0
2007-03-21 00:00:00,1.96162,1.96166,1.96055,1.96119,1338470000.0
2007-03-21 00:30:00,1.96111,1.96142,1.96065,1.9611,1146800002.0
2007-03-21 01:00:00,1.96108,1.96131,1.9605,1.96067,1726899991.0
2007-03-21 01:30:00,1.96073,1.96149,1.96055,1.96115,1639300003.0
2007-03-21 02:00:00,1.96108,1.96206,1.96095,1.96158,1740149997.0
2007-03-21 02:30:00,1.96149,1.96153,1.96088,1.96125,1530199996.0
2007-03-21 03:00:00,1.96102,1.96187,1.96092,1.96181,1516900001.0
2007-03-21 03:30:00,1.96177,1.96177,1.96105,1.96133,1387999989.0
2007-03-21 04:00:00,1.96106,1.96185,1.96092,1.96177,1962100007.0
2007-03-21 04:30:00,1.96172,1.96181,1.96111,1.96143,1311900000.0
2007-03-21 05:00:00,1.96145,1.96162,1.96095,1.9616,1527199996.0
2007-03-21 05:30:00,1.96157,1.96165,1.96114,1.96139,1368199999.0
2007-03-21 06:00:00,1.96137,1.96157,1.96106,1.96142,1600950003.0
2007-03-21 06:30:00,1.9614,1.96165,1.96109,1.9611,1269800000.0
2007-03-21 07:00:00,1.96125,1.96213,1.96111,1.96205,1534250002.0
2007-03-21 07:30:00,1.9621,1.96224,1.96116,1.96135,1312899993.0
2007-03-21 08:00:00,1.96134,1.96175,1.96122,1.96136,1808649999.0
2007-03-21 08:30:00,1.96139,1.96297,1.961,1.96295,1882199995.0
2007-03-21 09:00:00,1.96298,1.96371,1.96221,1.96298,1841970009.0
2007-03-21 09:30:00,1.96303,1.96491,1.96278,1.96414,1930399999.0
2007-03-21 10:00:00,1.96411,1.96464,1.96181,1.96241,1706299996.0
2007-03-21 10:30:00,1.96246,1.96311,1.96181,1.96212,2101346994.0
2007-03-21 11:00:00,1.96208,1.96237,1.96135,1.96197,1854146996.0
2007-03-21 11:30:00,1.96129,1.96129,1.95557,1.95947,2195800005.0
2007-03-21 12:00:00,1.95961,1.96127,1.9594,1.9606,1786399997.0
2007-03-21 12:30:00,1.96046,1.9622,1.96046,1.96088,1839699999.0
2007-03-21 13:00:00,1.96095,1.96105,1.95836,1.9586,2130900000.0
2007-03-21 13:30:00,1.95858,1.95931,1.95808,1.95859,2020650006.0
2007-03-21 14:00:00,1.95862,1.95878,1.95794,1.95847,1746800002.0
2007-03-21 14:30:00,1.95858,1.95884,1.95685,1.95836,1863899999.0
2007-03-21 15:00:00,1.95834,1.9585,1.95714,1.9575,2051399994.0
2007-03-21 15:30:00,1.95753,1.9589,1.9575,1.95825,1906899995.0
2007-03-21 16:00:00,1.95827,1.95957,1.95795,1.95835,2265599998.0
2007-03-21 16:30:00,1.9582,1.95868,1.95811,1.95832,1951949993.0
2007-03-21 17:00:00,1.95829,1.9591,1.95824,1.95901,1968649997.0
2007-03-21 17:30:00,1.95898,1.95957,1.95898,1.9593,1675349996.0
2007-03-21 18:00:00,1.9593,1.96001,1.9588,1.95896,23144826999.0
2007-03-21 18:30:00,1.95895,1.95959,1.9585,1.95876,10503500007.0
2007-03-21 19:00:00,1.95873,1.95923,1.95862,1.95878,9461100004.0
2007-03-21 19:30:00,1.95875,1.9594,1.95865,1.95865,8331600007.0
2007-03-21 20:00:00,1.9586,1.96628,1.9581,1.96414,6841050000.0
2007-03-21 20:30:00,1.96415,1.96907,1.96415,1.96852,9157143976.0
2007-03-21 21:00:00,1.96856,1.96856,1.96533,1.96735,4961300004.0
2007-03-21 21:30:00,1.96735,1.96849,1.96722,1.968,3931049997.0
2007-03-21 22:00:00,1.96803,1.96849,1.96666,1.96723,3579249992.0
2007-03-21 22:30:00,1.96728,1.96856,1.96715,1.96739,2699169990.0
2007-03-21 23:00:00,1.96727,1.96789,1.96722,1.96753,1640899993.0
2007-03-21 23:30:00,1.96754,1.96855,1.96744,1.96847,1418500005.0
2007-03-22 00:00:00,1.96846,1.96894,1.96623,1.96767,1244700000.0
2007-03-22 00:30:00,1.96753,1.96795,1.96736,1.9677,1338000002.0
2007-03-22 01:00:00,1.9677,1.96853,1.96768,1.96828,1718200004.0
2007-03-22 01:30:00,1.96831,1.96948,1.96786,1.96795,1638350000.0
2007-03-22 02:00:00,1.96795,1.96931,1.96692,1.96715,1401399998.0
2007-03-22 02:30:00,1.9671,1.96845,1.96703,1.96835,1680799999.0
2007-03-22 03:00:00,1.96816,1.96888,1.96748,1.96787,1560899999.0
2007-03-22 03:30:00,1.9678,1.96858,1.96703,1.9681,1989199996.0
2007-03-22 04:00:00,1.96808,1.96838,1.96766,1.96793,1735549996.0
2007-03-22 04:30:00,1.96789,1.96808,1.96715,1.96757,1197399995.0
2007-03-22 05:00:00,1.96762,1.96858,1.96724,1.96844,1369499998.0
2007-03-22 05:30:00,1.96845,1.96866,1.96802,1.9685,1512519995.0
2007-03-22 06:00:00,1.96839,1.96845,1.96792,1.96807,1330799996.0
2007-03-22 06:30:00,1.96784,1.96819,1.96723,1.96744,1478270002.0
2007-03-22 07:00:00,1.96755,1.96775,1.96703,1.96775,1425249998.0
2007-03-22 07:30:00,1.96771,1.96839,1.96733,1.96739,1578049996.0
2007-03-22 08:00:00,1.96729,1.96861,1.96705,1.96852,1616450006.0
2007-03-22 08:30:00,1.96853,1.96883,1.96641,1.96725,2053700004.0
2007-03-22 09:00:00,1.96718,1.96738,1.96591,1.96686,2141599993.0
2007-03-22 09:30:00,1.96703,1.9682,1.96691,1.96765,1617500002.0
2007-03-22 10:00:00,1.96758,1.96815,1.96629,1.96653,1797700007.0
2007-03-22 10:30:00,1.96646,1.96777,1.96631,1.96723,1953599989.0
2007-03-22 11:00:00,1.96722,1.9683,1.96696,1.96709,1917799992.0
2007-03-22 11:30:00,1.96677,1.97244,1.96659,1.97016,2200719999.0
2007-03-22 12:00:00,1.97038,1.97186,1.96901,1.96963,1995400000.0
2007-03-22 12:30:00,1.96958,1.97094,1.9687,1.96968,2317049996.0
2007-03-22 13:00:00,1.96971,1.97078,1.96857,1.96958,2214469999.0
2007-03-22 13:30:00,1.96957,1.96964,1.96803,1.9688,2140399998.0
2007-03-22 14:00:00,1.96885,1.96925,1.96751,1.96801,1635499992.0
2007-03-22 14:30:00,1.96793,1.96839,1.96668,1.9674,1947646983.0
2007-03-22 15:00:00,1.96738,1.96863,1.96704,1.96842,2134300010.0
2007-03-22 15:30:00,1.96832,1.9689,1.96772,1.9683,1937799991.0
2007-03-22 16:00:00,1.96855,1.97019,1.96855,1.96972,2127999999.0
2007-03-22 16:30:00,1.96959,1.9697,1.96879,1.96958,1865799997.0
2007-03-22 17:00:00,1.96933,1.96951,1.96705,1.9679,1756900000.0
2007-03-22 17:30:00,1.96775,1.96846,1.96694,1.96694,1789199996.0
2007-03-22 18:00:00,1.96698,1.96829,1.96675,1.96736,22155049964.0
2007-03-22 18:30:00,1.96737,1.96737,1.96267,1.96384,10181099991.0
2007-03-22 19:00:00,1.96393,1.96465,1.96122,1.96218,9432216983.0
2007-03-22 19:30:00,1.96214,1.96349,1.96163,1.96323,8148069986.0
2007-03-22 20:00:00,1.96312,1.96495,1.96312,1.96395,6180400006.0
2007-03-22 20:30:00,1.96409,1.96479,1.96392,1.96478,9830969972.0
2007-03-22 21:00:00,1.9649,1.96526,1.96418,1.96451,4962519993.0
2007-03-22 21:30:00,1.96442,1.96469,1.96392,1.96454,3950819991.0
2007-03-22 22:00:00,1.96459,1.96475,1.96425,1.9645,3263150008.0
2007-03-22 22:30:00,1.9645,1.96463,1.96405,1.96448,2313899997.0
2007-03-22 23:00:00,1.96444,1.96468,1.96388,1.9645,1300699992.0
2007-03-22 23:30:00,1.96456,1.96472,1.96401,1.96425,1078799999.0
2007-03-23 00:00:00,1.96426,1.96435,1.96399,1.96425,1304449995.0
2007-03-23 00:30:00,1.96425,1.96438,1.96371,1.9643,1417799995.0
2007-03-23 01:00:00,1.96428,1.96475,1.96381,1.96422,1619500006.0
2007-03-23 01:30:00,1.96458,1.96495,1.96428,1.96458,1550540004.0
2007-03-23 02:00:00,1.9646,1.9647,1.96362,1.96387,1769899991.0
2007-03-23 02:30:00,1.9638,1.96499,1.96352,1.9648,1585199996.0
2007-03-23 03:00:00,1.9648,1.96491,1.96377,1.96399,1316100005.0
2007-03-23 03:30:00,1.96401,1.9644,1.9635,1.96438,1221000000.0
2007-03-23 04:00:00,1.96435,1.96481,1.96396,1.96443,1626100004.0
2007-03-23 04:30:00,1.9644,1.96444,1.9632,1.96331,1422799995.0
2007-03-23 05:00:00,1.96343,1.96354,1.96305,1.9631,1599700005.0
2007-03-23 05:30:00,1.9632,1.9634,1.96246,1.96275,1545800005.0
2007-03-23 06:00:00,1.96277,1.96351,1.9621,1.96317,1844700006.0
2007-03-23 06:30:00,1.96307,1.96351,1.96283,1.9629,1503299992.0
2007-03-23 07:00:00,1.96317,1.96403,1.96317,1.96392,1835649997.0
2007-03-23 07:30:00,1.96385,1.96407,1.96317,1.96365,1581600012.0
2007-03-23 08:00:00,1.9636,1.96393,1.96323,1.9639,1520000002.0
2007-03-23 08:30:00,1.96395,1.96589,1.96395,1.96524,1800799997.0
2007-03-23 09:00:00,1.96525,1.96572,1.96425,1.96501,1758899997.0
2007-03-23 09:30:00,1.96476,1.96557,1.96407,1.9652,1446549995.0
2007-03-23 10:00:00,1.96495,1.96743,1.96472,1.96732,1922000008.0
2007-03-23 10:30:00,1.96735,1.96876,1.9661,1.96642,1780400002.0
2007-03-23 11:00:00,1.96644,1.96645,1.96089,1.96422,1948099999.0
2007-03-23 11:30:00,1.96412,1.96496,1.96341,1.96433,1976150010.0
2007-03-23 12:00:00,1.96421,1.96646,1.96374,1.96558,1728749999.0
2007-03-23 12:30:00,1.96557,1.96571,1.96433,1.96445,1930600003.0
2007-03-23 13:00:00,1.96448,1.96489,1.9633,1.96439,1843900003.0
2007-03-23 13:30:00,1.96435,1.96488,1.96416,1.96467,2027000000.0
2007-03-23 14:00:00,1.96475,1.96657,1.96468,1.96605,1838500002.0
2007-03-23 14:30:00,1.96627,1.96709,1.96575,1.96599,1868649999.0
2007-03-23 15:00:00,1.96602,1.96657,1.96573,1.96618,1942850013.0
2007-03-23 15:30:00,1.96625,1.96644,1.9652,1.96565,2028919998.0
2007-03-23 16:00:00,1.96493,1.96493,1.96116,1.96238,1591299997.0
2007-03-23 16:30:00,1.96239,1.96259,1.9586,1.96014,2025399995.0
2007-03-23 17:00:00,1.95993,1.96225,1.95983,1.96208,1848899995.0
2007-03-23 17:30:00,1.96211,1.96265,1.96117,1.96265,1887800000.0
2007-03-23 18:00:00,1.96296,1.96419,1.9628,1.96342,22122569975.0
2007-03-23 18:30:00,1.96342,1.96356,1.96155,1.96204,10814349990.0
2007-03-23 19:00:00,1.96207,1.96372,1.96196,1.96368,9092059997.0
2007-03-23 19:30:00,1.96362,1.96362,1.96191,1.96212,8194099984.0
2007-03-23 20:00:00,1.96207,1.96211,1.96122,1.9616,6392519987.0
2007-03-23 20:30:00,1.96154,1.96227,1.96086,1.96114,9409649998.0
2007-03-23 21:00:00,1.96127,1.96133,1.96071,1.96117,4888156995.0
2007-03-23 21:30:00,1.96117,1.96233,1.96097,1.96194,3783399989.0
2007-03-23 22:00:00,1.96192,1.96215,1.96083,1.96188,3298100003.0
2007-03-23 22:30:00,1.9617,1.96186,1.96121,1.96122,2131700007.0
2007-03-26 00:00:00,1.9601,1.9601,1.9594,1.9597,929600000.0
2007-03-26 00:30:00,1.9598,1.9598,1.957,1.9587,1328000000.0
2007-03-26 01:00:00,1.9588,1.9605,1.9587,1.9602,1726400000.0
2007-03-26 01:30:00,1.9604,1.9608,1.9594,1.9601,1062400000.0
2007-03-26 02:00:00,1.96002,1.9604,1.95805,1.95904,1308099995.0
2007-03-26 02:30:00,1.95892,1.95992,1.95865,1.95975,1369900005.0
2007-03-26 03:00:00,1.95973,1.96006,1.95911,1.95962,1243399996.0
2007-03-26 03:30:00,1.9595,1.95972,1.95868,1.95903,1093799992.0
2007-03-26 04:00:00,1.9592,1.9595,1.95859,1.95899,753700001.0
2007-03-26 04:30:00,1.95905,1.95935,1.95863,1.9588,1295100003.0
2007-03-26 05:00:00,1.95885,1.95944,1.95842,1.95868,2142049990.0
2007-03-26 05:30:00,1.95865,1.95921,1.95833,1.9588,3453599983.0
2007-03-26 06:00:00,1.95882,1.95976,1.95877,1.95948,3579999993.0
2007-03-26 06:30:00,1.95945,1.96088,1.95914,1.96087,5247719991.0
2007-03-26 07:00:00,1.96093,1.96157,1.95959,1.96108,9072619994.0
2007-03-26 07:30:00,1.9611,1.96398,1.96099,1.9625,6909649995.0
2007-03-26 08:00:00,1.96246,1.96351,1.96226,1.96263,8011419992.0
2007-03-26 08:30:00,1.96262,1.96282,1.96119,1.96212,9792220004.0
2007-03-26 09:00:00,1.96201,1.96214,1.95815,1.95955,10405719995.0
2007-03-26 09:30:00,1.95957,1.96145,1.95923,1.96036,22203216984.0
2007-03-26 10:00:00,1.96024,1.96092,1.95919,1.95944,1333100000.0
2007-03-26 10:30:00,1.9596,1.96012,1.95865,1.96002,1363200001.0
2007-03-26 11:00:00,1.96011,1.9614,1.9598,1.96017,1529899995.0
2007-03-26 11:30:00,1.96014,1.96014,1.95905,1.95951,1485200003.0
2007-03-26 12:00:00,1.95948,1.96104,1.95941,1.96024,1937100004.0
2007-03-26 12:30:00,1.96029,1.96175,1.96015,1.96166,1839846989.0
2007-03-26 13:00:00,1.96163,1.96249,1.96133,1.96175,1565499993.0
2007-03-26 13:30:00,1.96168,1.96229,1.96095,1.9611,1522649994.0
2007-03-26 14:00:00,1.96102,1.96204,1.96082,1.96165,1541800008.0
2007-03-26 14:30:00,1.96174,1.96376,1.96159,1.96375,1701999999.0
2007-03-26 15:00:00,1.96366,1.96566,1.96333,1.96528,1901300000.0
2007-03-26 15:30:00,1.96527,1.96717,1.96518,1.96635,1828246993.0
2007-03-26 16:00:00,1.96633,1.97197,1.96631,1.97189,2049199988.0
2007-03-26 16:30:00,1.97191,1.97191,1.96849,1.96849,1487500003.0
2007-03-26 17:00:00,1.96842,1.96931,1.96806,1.96824,1674100002.0
2007-03-26 17:30:00,1.968,1.96912,1.96744,1.96902,1732400005.0
2007-03-26 18:00:00,1.9691,1.9691,1.96818,1.96852,1784900007.0
2007-03-26 18:30:00,1.96868,1.9695,1.96845,1.9695,1478100001.0
2007-03-26 19:00:00,1.96962,1.97017,1.9696,1.9697,1150370001.0
2007-03-26 19:30:00,1.9697,1.97022,1.9691,1.96983,1571399999.0
2007-03-26 20:00:00,1.96971,1.96988,1.96938,1.96955,1101500002.0
2007-03-26 20:30:00,1.96955,1.97039,1.96945,1.96966,1388599997.0
2007-03-26 21:00:00,1.96958,1.97017,1.96927,1.96989,908699998.0
2007-03-26 21:30:00,1.96997,1.96997,1.969,1.96914,1345999998.0
2007-03-26 22:00:00,1.96908,1.96918,1.96825,1.96895,1331800000.0
2007-03-26 22:30:00,1.96902,1.96925,1.96873,1.96918,1119100002.0
2007-03-26 23:00:00,1.96903,1.96957,1.96871,1.96932,897799999.0
2007-03-26 23:30:00,1.9691,1.96935,1.96874,1.96935,1386299997.0
2007-03-27 00:00:00,1.96934,1.96955,1.96831,1.96955,1270199999.0
2007-03-27 00:30:00,1.9695,1.97018,1.96926,1.96977,1214199996.0
2007-03-27 01:00:00,1.96969,1.96995,1.96808,1.96871,1340299993.0
2007-03-27 01:30:00,1.96882,1.96893,1.96807,1.96832,1424700000.0
2007-03-27 02:00:00,1.96838,1.96865,1.96752,1.96753,1319470002.0
2007-03-27 02:30:00,1.96744,1.96845,1.96741,1.96839,1166700000.0
2007-03-27 03:00:00,1.96833,1.96866,1.96793,1.96835,1226899997.0
2007-03-27 03:30:00,1.96821,1.96825,1.96718,1.96742,1083800000.0
2007-03-27 04:00:00,1.96748,1.96847,1.96745,1.96821,1021600003.0
2007-03-27 04:30:00,1.96832,1.96872,1.96805,1.96805,1260649996.0
2007-03-27 05:00:00,1.96825,1.96858,1.96798,1.96847,2151700000.0
2007-03-27 05:30:00,1.96845,1.96865,1.96807,1.96829,3609199998.0
2007-03-27 06:00:00,1.96825,1.9693,1.96815,1.96908,3493949993.0
2007-03-27 06:30:00,1.96908,1.96918,1.96863,1.969,5223800004.0
2007-03-27 07:00:00,1.96894,1.96915,1.96791,1.96808,9150396997.0
2007-03-27 07:30:00,1.96814,1.96861,1.96775,1.9684,6235299991.0
2007-03-27 08:00:00,1.96841,1.96859,1.96699,1.96708,8175649995.0
2007-03-27 08:30:00,1.96703,1.96848,1.96665,1.96837,9209099982.0
2007-03-27 09:00:00,1.9684,1.96954,1.96785,1.96785,10487299990.0
2007-03-27 09:30:00,1.96788,1.96853,1.96685,1.96842,22345819967.0
2007-03-27 10:00:00,1.9681,1.96858,1.96714,1.96735,2127199987.0
2007-03-27 10:30:00,1.96731,1.9678,1.96502,1.96631,2141999995.0
2007-03-27 11:00:00,1.96639,1.96639,1.96281,1.96316,1762749995.0
2007-03-27 11:30:00,1.96312,1.96444,1.96189,1.96401,1759199996.0
2007-03-27 12:00:00,1.96402,1.96491,1.96367,1.9637,1749550001.0
2007-03-27 12:30:00,1.96363,1.9642,1.96264,1.96415,1793399997.0
2007-03-27 13:00:00,1.96424,1.96496,1.96398,1.96448,1569899997.0
2007-03-27 13:30:00,1.96446,1.96599,1.9644,1.9652,1511399999.0
2007-03-27 14:00:00,1.96514,1.96589,1.96442,1.96449,1706500001.0
2007-03-27 14:30:00,1.96469,1.96525,1.9642,1.9646,1975799988.0
2007-03-27 15:00:00,1.96462,1.96547,1.96405,1.96415,1821999997.0
2007-03-27 15:30:00,1.96409,1.96517,1.96387,1.96487,1962569993.0
2007-03-27 16:00:00,1.96473,1.96748,1.96329,1.96628,2065300003.0
2007-03-27 16:30:00,1.96632,1.96648,1.96469,1.96508,1877469994.0
2007-03-27 17:00:00,1.96525,1.96634,1.96525,1.96632,1962200007.0
2007-03-27 17:30:00,1.96655,1.96742,1.96593,1.96626,1445499998.0
2007-03-27 18:00:00,1.96612,1.96623,1.96501,1.96546,1597000005.0
2007-03-27 18:30:00,1.96537,1.96578,1.96537,1.96557,893000001.0
2007-03-27 19:00:00,1.96555,1.96589,1.96522,1.96578,1169200001.0
2007-03-27 19:30:00,1.96568,1.9665,1.96559,1.96625,1308700002.0
2007-03-27 20:00:00,1.9662,1.96627,1.96522,1.96578,1114299996.0
2007-03-27 20:30:00,1.9658,1.96602,1.96535,1.96541,1497100001.0
2007-03-27 21:00:00,1.96545,1.96571,1.96519,1.96562,1064699993.0
2007-03-27 21:30:00,1.96559,1.96587,1.9654,1.96573,1026300004.0
2007-03-27 22:00:00,1.9656,1.96585,1.96533,1.96554,883099995.0
2007-03-27 22:30:00,1.96561,1.96566,1.96488,1.96543,1605200004.0
2007-03-27 23:00:00,1.96543,1.96778,1.96465,1.96478,1519200010.0
2007-03-27 23:30:00,1.9647,1.96524,1.96446,1.96524,1014799997.0
2007-03-28 00:00:00,1.96524,1.96655,1.96512,1.96644,1127699996.0
2007-03-28 00:30:00,1.96636,1.96668,1.9659,1.9664,1107999996.0
2007-03-28 01:00:00,1.9664,1.96668,1.96535,1.96568,1581999996.0
2007-03-28 01:30:00,1.9657,1.96592,1.96515,1.9653,1169700005.0
2007-03-28 02:00:00,1.9653,1.96587,1.96491,1.96585,987099998.0
2007-03-28 02:30:00,1.96587,1.96625,1.96554,1.96568,1083900001.0
2007-03-28 03:00:00,1.96573,1.96578,1.96507,1.96551,1204049998.0
2007-03-28 03:30:00,1.96557,1.96563,1.96479,1.96479,1100200004.0
2007-03-28 04:00:00,1.96493,1.96553,1.96453,1.96548,1240300003.0
2007-03-28 04:30:00,1.96553,1.9657,1.965,1.96526,1188300000.0
2007-03-28 05:00:00,1.9653,1.96647,1.9653,1.96606,2399099993.0
2007-03-28 05:30:00,1.966,1.96609,1.96546,1.96573,3237199977.0
2007-03-28 06:00:00,1.96566,1.96603,1.96476,1.96476,4176099990.0
2007-03-28 06:30:00,1.96467,1.96498,1.96338,1.9638,5233149992.0
2007-03-28 07:00:00,1.96384,1.96432,1.96325,1.9642,9355649999.0
2007-03-28 07:30:00,1.96415,1.9643,1.96324,1.96324,6161249993.0
2007-03-28 08:00:00,1.9631,1.96448,1.96246,1.96394,8024769996.0
2007-03-28 08:30:00,1.96396,1.96398,1.96268,1.96335,9126069981.0
2007-03-28 09:00:00,1.96333,1.96487,1.96304,1.96441,10558899980.0
2007-03-28 09:30:00,1.96438,1.96441,1.96267,1.96323,23061999973.0
2007-03-28 10:00:00,1.96318,1.96362,1.963,1.96339,1745499991.0
2007-03-28 10:30:00,1.96255,1.96255,1.95998,1.96153,1694200003.0
2007-03-28 11:00:00,1.96154,1.96251,1.96063,1.96247,1815350007.0
2007-03-28 11:30:00,1.9626,1.96385,1.96172,1.96358,1966350008.0
2007-03-28 12:00:00,1.96349,1.96396,1.96251,1.96265,1500399999.0
2007-03-28 12:30:00,1.96267,1.96496,1.96267,1.96435,1626799997.0
2007-03-28 13:00:00,1.96423,1.9647,1.96353,1.96366,1691400004.0
2007-03-28 13:30:00,1.9638,1.96462,1.96345,1.96353,1888049990.0
2007-03-28 14:00:00,1.96342,1.96435,1.96339,1.96343,1521999997.0
2007-03-28 14:30:00,1.96343,1.96709,1.96343,1.96581,1871049999.0
2007-03-28 15:00:00,1.96596,1.96752,1.96547,1.96752,1775999999.0
2007-03-28 15:30:00,1.96766,1.9679,1.96534,1.96538,1934050001.0
2007-03-28 16:00:00,1.9655,1.96721,1.9655,1.96666,1725099994.0
2007-03-28 16:30:00,1.96639,1.96769,1.9651,1.96521,1750449993.0
2007-03-28 17:00:00,1.96522,1.96553,1.96352,1.96396,1825999990.0
2007-03-28 17:30:00,1.96365,1.96365,1.96071,1.9608,1973900012.0
2007-03-28 18:00:00,1.96088,1.9637,1.9608,1.96363,1663000008.0
2007-03-28 18:30:00,1.96355,1.96363,1.96223,1.9625,1550400003.0
2007-03-28 19:00:00,1.96254,1.9633,1.96251,1.96305,1292700003.0
2007-03-28 19:30:00,1.96312,1.96374,1.96303,1.9635,1388999995.0
2007-03-28 20:00:00,1.96347,1.96351,1.96191,1.96206,1262299996.0
2007-03-28 20:30:00,1.96207,1.96225,1.96141,1.9618,1345799999.0
2007-03-28 21:00:00,1.96172,1.96229,1.96124,1.96134,1620100003.0
2007-03-28 21:30:00,1.96141,1.9621,1.96118,1.96138,1426616989.0
2007-03-28 22:00:00,1.96137,1.96158,1.96104,1.96132,1019899999.0
2007-03-28 22:30:00,1.9613,1.96155,1.96107,1.96141,1015899994.0
2007-03-28 23:00:00,1.96132,1.9615,1.96105,1.9615,984246989.0
2007-03-28 23:30:00,1.96152,1.96152,1.96099,1.96152,1129699999.0
2007-03-29 00:00:00,1.96164,1.96253,1.96164,1.96215,987900001.0
2007-03-29 00:30:00,1.9622,1.96261,1.96182,1.9621,1200300004.0
2007-03-29 01:00:00,1.96212,1.96253,1.96149,1.96202,1303200002.0
2007-03-29 01:30:00,1.96219,1.96283,1.96219,1.96263,1341999999.0
2007-03-29 02:00:00,1.96274,1.96345,1.96257,1.96318,1387300002.0
2007-03-29 02:30:00,1.96313,1.96373,1.96277,1.9635,1271299996.0
2007-03-29 03:00:00,1.96349,1.96363,1.96302,1.9631,1414200008.0
2007-03-29 03:30:00,1.9631,1.96362,1.96292,1.96325,1084600003.0
2007-03-29 04:00:00,1.96328,1.96346,1.96285,1.96325,1082399998.0
2007-03-29 04:30:00,1.96336,1.96362,1.96305,1.9632,822999998.0
2007-03-29 05:00:00,1.96325,1.96364,1.96283,1.96335,2315949998.0
2007-03-29 05:30:00,1.96343,1.96415,1.9632,1.964,3026499994.0
2007-03-29 06:00:00,1.964,1.96568,1.964,1.96465,4098999997.0
2007-03-29 06:30:00,1.96479,1.96485,1.96377,1.9639,4952499996.0
2007-03-29 07:00:00,1.96383,1.96422,1.96341,1.96371,9162699993.0
2007-03-29 07:30:00,1.96372,1.96408,1.96354,1.96381,6420446994.0
2007-03-29 08:00:00,1.96383,1.96473,1.96341,1.96359,8219020002.0
2007-03-29 08:30:00,1.96359,1.96578,1.96317,1.96488,9554599988.0
2007-03-29 09:00:00,1.96486,1.96559,1.96444,1.96461,10970649994.0
2007-03-29 09:30:00,1.96467,1.96522,1.96297,1.96415,22951099984.0
2007-03-29 10:00:00,1.96416,1.96447,1.96364,1.96378,2009200005.0
2007-03-29 10:30:00,1.96382,1.96517,1.96355,1.96491,1508399992.0
2007-03-29 11:00:00,1.96474,1.96503,1.96413,1.96455,1554600003.0
2007-03-29 11:30:00,1.96453,1.9648,1.96354,1.96403,1632799992.0
2007-03-29 12:00:00,1.96422,1.96467,1.96356,1.96377,1431700002.0
2007-03-29 12:30:00,1.96378,1.96531,1.96377,1.96457,1790699997.0
2007-03-29 13:00:00,1.96448,1.96477,1.96401,1.9643,1452500005.0
2007-03-29 13:30:00,1.9643,1.96516,1.96396,1.96489,1321700001.0
2007-03-29 14:00:00,1.96492,1.96528,1.96413,1.96429,1632299990.0
2007-03-29 14:30:00,1.96386,1.96399,1.96173,1.96312,2022399999.0
2007-03-29 15:00:00,1.96303,1.96358,1.96287,1.96338,1740800001.0
2007-03-29 15:30:00,1.96335,1.96335,1.96195,1.96266,1641900001.0
2007-03-29 16:00:00,1.9626,1.96285,1.96205,1.96242,1501199991.0
2007-03-29 16:30:00,1.96247,1.96333,1.96213,1.96276,1724300002.0
2007-03-29 17:00:00,1.96277,1.9633,1.96261,1.96313,1776570001.0
2007-03-29 17:30:00,1.96302,1.96307,1.96232,1.96244,1579949994.0
2007-03-29 18:00:00,1.96249,1.96393,1.96238,1.96289,1703050004.0
2007-03-29 18:30:00,1.963,1.96316,1.96209,1.96209,1371250003.0
2007-03-29 19:00:00,1.96208,1.9627,1.96185,1.96243,1288499999.0
2007-03-29 19:30:00,1.96243,1.9627,1.96185,1.96195,1487369997.0
2007-03-29 20:00:00,1.96218,1.96261,1.96165,1.96217,1433599995.0
2007-03-29 20:30:00,1.96212,1.96239,1.96168,1.96173,1313499995.0
2007-03-29 21:00:00,1.96182,1.96247,1.96176,1.96201,1371349993.0
2007-03-29 21:30:00,1.962,1.96236,1.96194,1.96215,1475600001.0
2007-03-29 22:00:00,1.96217,1.96234,1.96173,1.96195,870600007.0
2007-03-29 22:30:00,1.96196,1.96222,1.96159,1.96162,1024499996.0
2007-03-29 23:00:00,1.96157,1.96265,1.96136,1.96228,1215100000.0
2007-03-29 23:30:00,1.9624,1.96288,1.96172,1.96288,998699997.0
2007-03-30 00:00:00,1.96276,1.96297,1.9623,1.96285,833899999.0
2007-03-30 00:30:00,1.96288,1.96293,1.96242,1.96278,1099999998.0
2007-03-30 01:00:00,1.96273,1.96281,1.96192,1.96227,1280999998.0
2007-03-30 01:30:00,1.96223,1.96253,1.9616,1.96239,1410199997.0
2007-03-30 02:00:00,1.96238,1.9625,1.96166,1.9622,1303500003.0
2007-03-30 02:30:00,1.96219,1.96299,1.96174,1.96265,1423370001.0
2007-03-30 03:00:00,1.96257,1.96257,1.96136,1.96165,1222500001.0
2007-03-30 03:30:00,1.96168,1.96229,1.96154,1.96198,1356899994.0
2007-03-30 04:00:00,1.9622,1.96271,1.96181,1.96244,1313599998.0
2007-03-30 04:30:00,1.96233,1.96373,1.96222,1.96335,1217749998.0
2007-03-30 05:00:00,1.96355,1.96461,1.9632,1.96461,2343149982.0
2007-03-30 05:30:00,1.96469,1.96547,1.96356,1.96356,3469749997.0
2007-03-30 06:00:00,1.96347,1.96366,1.96201,1.9635,3713996999.0
2007-03-30 06:30:00,1.96354,1.96419,1.96316,1.9641,5256849998.0
2007-03-30 07:00:00,1.96404,1.96414,1.96325,1.96401,9296169993.0
2007-03-30 07:30:00,1.96399,1.96411,1.96287,1.96293,6042949987.0
2007-03-30 08:00:00,1.96296,1.96347,1.96239,1.96347,8054296978.0
2007-03-30 08:30:00,1.96349,1.96358,1.96201,1.9628,9732770009.0
2007-03-30 09:00:00,1.96278,1.9631,1.95977,1.96014,10590899988.0
2007-03-30 09:30:00,1.96013,1.96013,1.95505,1.95593,23090989967.0
2007-03-30 10:00:00,1.95593,1.95801,1.95466,1.95661,1780199993.0
2007-03-30 10:30:00,1.95667,1.95741,1.95637,1.95659,1975800005.0
2007-03-30 11:00:00,1.95652,1.95826,1.95652,1.957,1579099999.0
2007-03-30 11:30:00,1.95693,1.95885,1.95678,1.95873,1386799999.0
2007-03-30 12:00:00,1.95873,1.95873,1.95741,1.95784,1734700004.0
2007-03-30 12:30:00,1.95787,1.95902,1.95759,1.95787,1744800001.0
2007-03-30 13:00:00,1.95789,1.95915,1.95704,1.95878,1807099995.0
2007-03-30 13:30:00,1.95875,1.95985,1.95865,1.95938,1468800012.0
2007-03-30 14:00:00,1.95922,1.95959,1.95816,1.95834,1558099996.0
2007-03-30 14:30:00,1.95792,1.95792,1.95547,1.95652,1995200001.0
2007-03-30 15:00:00,1.95663,1.9583,1.95663,1.95808,1700000001.0
2007-03-30 15:30:00,1.95803,1.95887,1.9567,1.95703,2020800002.0
2007-03-30 16:00:00,1.95733,1.95767,1.95573,1.95748,1908100005.0
2007-03-30 16:30:00,1.95735,1.96126,1.9569,1.96118,1703800000.0
2007-03-30 17:00:00,1.96112,1.97041,1.96038,1.9703,1756500003.0
2007-03-30 17:30:00,1.97039,1.97143,1.96781,1.96822,2018369991.0
2007-03-30 18:00:00,1.96825,1.97,1.9678,1.9688,21997409999.0
2007-03-30 18:30:00,1.9688,1.969,1.96775,1.9685,10687846990.0
2007-03-30 19:00:00,1.9686,1.9699,1.9685,1.9688,10245799994.0
2007-03-30 19:30:00,1.9687,1.9694,1.9684,1.9689,7273800005.0
2007-03-30 20:00:00,1.9689,1.9691,1.968,1.9685,7424799978.0
2007-03-30 20:30:00,1.9685,1.9688,1.9673,1.9675,11493499992.0
2007-03-30 21:00:00,1.9675,1.9676,1.96669,1.9673,5646999978.0
2007-03-30 21:30:00,1.9673,1.9678,1.9672,1.9678,2220399991.0
2007-03-30 22:00:00,1.9678,1.968,1.9674,1.9677,2241400008.0
2007-03-30 22:30:00,1.96775,1.9682,1.9669,1.9678,1508900018.0
2007-04-02 00:00:00,1.9693,1.9694,1.9682,1.9683,6570200019.0
2007-04-02 00:30:00,1.9684,1.9686,1.9676,1.9676,5878600017.0
2007-04-02 01:00:00,1.9677,1.968,1.9673,1.9678,6916000020.0
2007-04-02 01:30:00,1.9677,1.968,1.9671,1.9678,6570200019.0
2007-04-02 02:00:00,1.9679,1.9679,1.9665,1.9674,7399700007.0
2007-04-02 02:30:00,1.9674,1.9674,1.9664,1.9671,6444800016.0
2007-04-02 03:00:00,1.9671,1.9673,1.9663,1.967,4882700018.0
2007-04-02 03:30:00,1.967,1.9678,1.96685,1.9677,4606899987.0
2007-04-02 04:00:00,1.9677,1.9678,1.9672,1.9676,3599699993.0
2007-04-02 04:30:00,1.9676,1.9678,1.96724,1.96741,4342699998.0
2007-04-02 05:00:00,1.96747,1.9677,1.96694,1.9674,2286099988.0
2007-04-02 05:30:00,1.9673,1.96795,1.9671,1.9677,2742999994.0
2007-04-02 06:00:00,1.9675,1.9679,1.9672,1.9677,3497899996.0
2007-04-02 06:30:00,1.9677,1.9686,1.9677,1.9685,4724900039.0
2007-04-02 07:00:00,1.9686,1.9694,1.9679,1.9694,4851980016.0
2007-04-02 07:30:00,1.9694,1.9697,1.9686,1.9688,10521599978.0
2007-04-02 08:00:00,1.9687,1.9704,1.9682,1.9699,11199450029.0
2007-04-02 08:30:00,1.9698,1.9716,1.96945,1.97025,18808099996.0
2007-04-02 09:00:00,1.9703,1.9736,1.9701,1.973,21784599950.0
2007-04-02 09:30:00,1.9731,1.974,1.97085,1.9717,25876499996.0
2007-04-02 10:00:00,1.9717,1.9732,1.9717,1.9725,15542914005.0
2007-04-02 10:30:00,1.9725,1.9731,1.9718,1.973,13894099997.0
2007-04-02 11:00:00,1.973,1.9735,1.9727,1.97305,10223000001.0
2007-04-02 11:30:00,1.9731,1.9732,1.9723,1.9731,15099500010.0
2007-04-02 12:00:00,1.9731,1.9732,1.9725,1.9729,9181100006.0
2007-04-02 12:30:00,1.9729,1.9735,1.9727,1.9735,9726049997.0
2007-04-02 13:00:00,1.9735,1.975,1.9733,1.9744,17205200005.0
2007-04-02 13:30:00,1.9744,1.9774,1.9744,1.9769,26497800003.0
2007-04-02 14:00:00,1.97695,1.9788,1.97655,1.9782,31579019977.0
2007-04-02 14:30:00,1.9782,1.9785,1.9772,1.9783,23785252499.0
2007-04-02 15:00:00,1.9783,1.9798,1.978,1.97935,33609112509.0
2007-04-02 15:30:00,1.97935,1.9796,1.97815,1.9783,28018300017.0
2007-04-02 16:00:00,1.9783,1.9801,1.9782,1.979,35077580000.0
2007-04-02 16:30:00,1.97895,1.9791,1.97655,1.9779,33755609976.0
2007-04-02 17:00:00,1.9777,1.9784,1.97705,1.9778,23866499967.0
2007-04-02 17:30:00,1.9778,1.9789,1.9776,1.9785,19377799996.0
2007-04-02 18:00:00,1.9785,1.9794,1.9782,1.979,11048299984.0
2007-04-02 18:30:00,1.979,1.979,1.97815,1.9787,11033999979.0
2007-04-02 19:00:00,1.9787,1.9789,1.9778,1.9778,9775200000.0
2007-04-02 19:30:00,1.9778,1.978,1.97725,1.97735,8185100006.0
2007-04-02 20:00:00,1.9774,1.9782,1.97735,1.97805,9848399974.0
2007-04-02 20:30:00,1.97805,1.9785,1.97765,1.9782,5998999998.0
2007-04-02 21:00:00,1.9782,1.9782,1.97715,1.9773,3387700000.0
2007-04-02 21:30:00,1.9773,1.9776,1.97725,1.9773,4929999999.0
2007-04-02 22:00:00,1.9773,1.9777,1.97692,1.9774,2274300001.0
2007-04-02 22:30:00,1.9774,1.978,1.97688,1.9776,1144700000.0
2007-04-02 23:00:00,1.9775,1.97853,1.97727,1.9778,1696799998.0
2007-04-02 23:30:00,1.9778,1.9778,1.9769,1.97712,1533300001.0
2007-04-03 00:00:00,1.9774,1.9782,1.97735,1.97772,2584199999.0
2007-04-03 00:30:00,1.978,1.9781,1.9774,1.9778,1407100001.0
2007-04-03 01:00:00,1.9778,1.9787,1.9776,1.9781,3421459997.0
2007-04-03 01:30:00,1.9781,1.9785,1.97764,1.97785,3125900005.0
2007-04-03 02:00:00,1.9779,1.9793,1.9778,1.9782,5846299999.0
2007-04-03 02:30:00,1.9782,1.9787,1.97772,1.9785,4486500012.0
2007-04-03 03:00:00,1.9784,1.9788,1.9778,1.97825,2789300004.0
2007-04-03 03:30:00,1.9783,1.9785,1.97767,1.9783,2491699985.0
2007-04-03 04:00:00,1.97809,1.9785,1.97789,1.97825,1285700001.0
2007-04-03 04:30:00,1.97818,1.97831,1.97775,1.9782,2368600005.0
2007-04-03 05:00:00,1.9783,1.9784,1.97779,1.9782,988200000.0
2007-04-03 05:30:00,1.9782,1.9784,1.97779,1.97815,2867449493.0
2007-04-03 06:00:00,1.9782,1.97829,1.97723,1.9777,4962500036.0
2007-04-03 06:30:00,1.9777,1.978,1.9774,1.9775,1457999998.0
2007-04-03 07:00:00,1.9775,1.9787,1.9774,1.9778,5538600016.0
2007-04-03 07:30:00,1.97785,1.9781,1.9772,1.97755,7432799993.0
2007-04-03 08:00:00,1.9776,1.9805,1.9776,1.9793,12166760200.0
2007-04-03 08:30:00,1.9793,1.98085,1.9791,1.9805,19700099997.0
2007-04-03 09:00:00,1.9805,1.98195,1.97975,1.98195,28497078217.0
2007-04-03 09:30:00,1.98195,1.98235,1.9781,1.9783,25434175045.0
2007-04-03 10:00:00,1.9783,1.9793,1.9782,1.9785,19408050001.0
2007-04-03 10:30:00,1.9785,1.9796,1.9783,1.9784,22834449965.0
2007-04-03 11:00:00,1.9784,1.9786,1.9748,1.9763,29891050003.0
2007-04-03 11:30:00,1.97635,1.97705,1.9757,1.9759,19794200015.0
2007-04-03 12:00:00,1.9759,1.9766,1.9749,1.9754,16728099999.0
2007-04-03 12:30:00,1.9754,1.9759,1.9742,1.9758,20104970017.0
2007-04-03 13:00:00,1.9757,1.9759,1.9753,1.97565,12193300001.0
2007-04-03 13:30:00,1.97565,1.9767,1.9752,1.9767,15114400024.0
2007-04-03 14:00:00,1.97665,1.9769,1.97505,1.9759,22779500050.0
2007-04-03 14:30:00,1.9759,1.9766,1.97565,1.9765,27176363301.0
2007-04-03 15:00:00,1.9765,1.9786,1.9764,1.9784,35816700011.0
2007-04-03 15:30:00,1.9784,1.9784,1.9773,1.9773,24010600005.0
2007-04-03 16:00:00,1.9773,1.9778,1.97605,1.9771,32004799950.0
2007-04-03 16:30:00,1.977,1.97865,1.97695,1.9785,28717650022.0
2007-04-03 17:00:00,1.9785,1.9786,1.9772,1.97815,19683749997.0
2007-04-03 17:30:00,1.97815,1.97855,1.97735,1.978,18194600013.0
2007-04-03 18:00:00,1.978,1.978,1.9765,1.9769,10236700002.0
2007-04-03 18:30:00,1.9769,1.9773,1.97565,1.9757,10278800005.0
2007-04-03 19:00:00,1.9757,1.9763,1.9751,1.9756,7072819872.0
2007-04-03 19:30:00,1.9756,1.9758,1.9731,1.9738,12216199998.0
2007-04-03 20:00:00,1.9738,1.97415,1.97295,1.97415,10344900012.0
2007-04-03 20:30:00,1.97415,1.9749,1.9738,1.9745,6480199990.0
2007-04-03 21:00:00,1.9745,1.9747,1.97365,1.9739,5831700002.0
2007-04-03 21:30:00,1.97385,1.974,1.97305,1.9739,5276100008.0
2007-04-03 22:00:00,1.97385,1.974,1.9733,1.9734,1326899999.0
2007-04-03 22:30:00,1.9734,1.9749,1.9733,1.9741,834299999.0
2007-04-03 23:00:00,1.974,1.9752,1.97375,1.9749,1916900005.0
2007-04-03 23:30:00,1.9749,1.9752,1.9735,1.9743,2198899999.0
2007-04-04 00:00:00,1.9744,1.9747,1.97393,1.97455,776200001.0
2007-04-04 00:30:00,1.9746,1.9746,1.9731,1.9732,1635100007.0
2007-04-04 01:00:00,1.9733,1.9741,1.9732,1.9739,1440800000.0
2007-04-04 01:30:00,1.9738,1.974,1.97285,1.9732,4356923020.0
2007-04-04 02:00:00,1.9732,1.9735,1.97295,1.9734,2800300010.0
2007-04-04 02:30:00,1.9733,1.9743,1.9732,1.9741,4847399993.0
2007-04-04 03:00:00,1.97394,1.9741,1.9732,1.9732,2009099997.0
2007-04-04 03:30:00,1.9732,1.9734,1.9719,1.9721,2656200000.0
2007-04-04 04:00:00,1.9722,1.974,1.9717,1.9734,3466800004.0
2007-04-04 04:30:00,1.9734,1.9739,1.97314,1.97375,2075799996.0
2007-04-04 05:00:00,1.97358,1.974,1.9731,1.9734,1600000001.0
2007-04-04 05:30:00,1.9734,1.974,1.9731,1.9734,2493699999.0
2007-04-04 06:00:00,1.9733,1.97465,1.9731,1.9742,2055399999.0
2007-04-04 06:30:00,1.9742,1.9749,1.97393,1.9749,2704499999.0
2007-04-04 07:00:00,1.9749,1.9753,1.9738,1.97405,3676500001.0
2007-04-04 07:30:00,1.9741,1.9741,1.97355,1.9738,1978800008.0
2007-04-04 08:00:00,1.9738,1.9752,1.9737,1.9744,5944999993.0
2007-04-04 08:30:00,1.9744,1.9745,1.97265,1.9738,7665499990.0
2007-04-04 09:00:00,1.9739,1.9764,1.9737,1.9763,12256000025.0
2007-04-04 09:30:00,1.9763,1.9767,1.97495,1.97515,10339399996.0
2007-04-04 10:00:00,1.9751,1.9772,1.97505,1.9762,9005880006.0
2007-04-04 10:30:00,1.9762,1.9771,1.9751,1.9758,8656699998.0
2007-04-04 11:00:00,1.9758,1.9764,1.97455,1.9752,6624300012.0
2007-04-04 11:30:00,1.9752,1.9759,1.9745,1.9748,6939399992.0
2007-04-04 12:00:00,1.9747,1.9757,1.97415,1.97555,10483887615.0
2007-04-04 12:30:00,1.9755,1.9759,1.9733,1.9733,11093500002.0
2007-04-04 13:00:00,1.9733,1.9746,1.97245,1.97345,11520701023.0
2007-04-04 13:30:00,1.9735,1.9739,1.9725,1.9738,9172900018.0
2007-04-04 14:00:00,1.9738,1.9742,1.9727,1.9731,10834999993.0
2007-04-04 14:30:00,1.9731,1.9737,1.9716,1.9734,13615299988.0
2007-04-04 15:00:00,1.9734,1.9738,1.97265,1.9733,16123200005.0
2007-04-04 15:30:00,1.9733,1.9734,1.97215,1.97275,10690199977.0
2007-04-04 16:00:00,1.97255,1.9759,1.97255,1.9753,16483199985.0
2007-04-04 16:30:00,1.97525,1.97745,1.97475,1.9773,17120149996.0
2007-04-04 17:00:00,1.9773,1.9774,1.97615,1.97645,14606184985.0
2007-04-04 17:30:00,1.97645,1.9771,1.9754,1.97545,7901499972.0
2007-04-04 18:00:00,1.97545,1.97555,1.9747,1.9755,6063499997.0
2007-04-04 18:30:00,1.9755,1.9763,1.9754,1.97605,5497099991.0
2007-04-04 19:00:00,1.97605,1.9761,1.97535,1.9754,3999900001.0
2007-04-04 19:30:00,1.9754,1.9761,1.975,1.9759,3873612063.0
2007-04-04 20:00:00,1.9759,1.9759,1.97535,1.9758,2866906000.0
2007-04-04 20:30:00,1.9758,1.9759,1.9751,1.9752,2870800005.0
2007-04-04 21:00:00,1.9752,1.9754,1.97425,1.9746,5881870731.0
2007-04-04 21:30:00,1.9746,1.9755,1.9746,1.9753,2926700001.0
2007-04-04 22:00:00,1.9753,1.976,1.97525,1.9759,1354467677.0
2007-04-04 22:30:00,1.97557,1.9762,1.97546,1.9762,1266199999.0
2007-04-04 23:00:00,1.97605,1.9764,1.97546,1.9762,1081700001.0
2007-04-04 23:30:00,1.9763,1.9764,1.9758,1.97615,1183600003.0
2007-04-05 00:00:00,1.9762,1.9762,1.97551,1.976,1618750000.0
2007-04-05 00:30:00,1.976,1.9766,1.97568,1.9762,1207999999.0
2007-04-05 01:00:00,1.9762,1.9762,1.9751,1.9755,1732200002.0
2007-04-05 01:30:00,1.9755,1.9762,1.97517,1.9757,1566849999.0
2007-04-05 02:00:00,1.9757,1.9763,1.97528,1.97615,1896709461.0
2007-04-05 02:30:00,1.9762,1.9764,1.97583,1.9762,787900000.0
2007-04-05 03:00:00,1.9762,1.9764,1.97576,1.9761,950300004.0
2007-04-05 03:30:00,1.97576,1.9765,1.97567,1.97625,769499999.0
2007-04-05 04:00:00,1.97625,1.9765,1.97565,1.97565,902500001.0
2007-04-05 04:30:00,1.97575,1.9758,1.97491,1.9754,951499999.0
2007-04-05 05:00:00,1.97512,1.9755,1.97477,1.9751,842280004.0
2007-04-05 05:30:00,1.97495,1.9756,1.97475,1.9756,778350002.0
2007-04-05 06:00:00,1.9755,1.9758,1.9753,1.9753,1219900001.0
2007-04-05 06:30:00,1.9753,1.9759,1.97515,1.9755,1386700000.0
2007-04-05 07:00:00,1.9755,1.9758,1.9751,1.9754,1571399993.0
2007-04-05 07:30:00,1.97545,1.9758,1.9751,1.9754,2254780000.0
2007-04-05 08:00:00,1.9754,1.9755,1.97345,1.97435,5111999992.0
2007-04-05 08:30:00,1.97435,1.9759,1.9741,1.9757,6547600010.0
2007-04-05 09:00:00,1.9757,1.9765,1.9752,1.9761,7819850585.0
2007-04-05 09:30:00,1.9761,1.9769,1.97575,1.9767,5664799996.0
2007-04-05 10:00:00,1.9767,1.9769,1.97455,1.97505,5795949997.0
2007-04-05 10:30:00,1.9752,1.9752,1.9728,1.9735,12551929995.0
2007-04-05 11:00:00,1.9733,1.9741,1.9733,1.9738,6997800006.0
2007-04-05 11:30:00,1.9738,1.9743,1.97335,1.9738,7780599982.0
2007-04-05 12:00:00,1.9738,1.9742,1.9718,1.9731,11270140021.0
2007-04-05 12:30:00,1.9731,1.9734,1.9695,1.9705,9986799981.0
2007-04-05 13:00:00,1.97065,1.974,1.9669,1.9733,19001407469.0
2007-04-05 13:30:00,1.9732,1.9734,1.96945,1.9696,14495449992.0
2007-04-05 14:00:00,1.9696,1.9705,1.96775,1.969,19295296800.0
2007-04-05 14:30:00,1.9689,1.9693,1.96695,1.968,23543775003.0
2007-04-05 15:00:00,1.968,1.9741,1.9678,1.9733,25916394488.0
2007-04-05 15:30:00,1.9734,1.9737,1.9716,1.972,25508808744.0
2007-04-05 16:00:00,1.972,1.9724,1.9709,1.9714,20084872485.0
2007-04-05 16:30:00,1.9714,1.9723,1.97095,1.97175,10925100014.0
2007-04-05 17:00:00,1.97175,1.9722,1.9708,1.97085,10016099990.0
2007-04-05 17:30:00,1.97085,1.9716,1.97055,1.9706,11684297407.0
2007-04-05 18:00:00,1.9706,1.971,1.9695,1.9706,10647628138.0
2007-04-05 18:30:00,1.9706,1.9713,1.9705,1.971,9290300013.0
2007-04-05 19:00:00,1.9711,1.9713,1.97045,1.97125,6982336196.0
2007-04-05 19:30:00,1.97125,1.9717,1.9709,1.9711,6802399979.0
2007-04-05 20:00:00,1.9712,1.9717,1.97085,1.9712,2719240610.0
2007-04-05 20:30:00,1.9712,1.97125,1.96985,1.9701,3749940606.0
2007-04-05 21:00:00,1.9701,1.971,1.9701,1.9707,1891699999.0
2007-04-05 21:30:00,1.9708,1.9711,1.9706,1.9708,2149999994.0
2007-04-05 22:00:00,1.9708,1.9709,1.97035,1.9706,548099998.0
2007-04-05 22:30:00,1.9706,1.971,1.97025,1.97065,902999999.0
2007-04-05 23:00:00,1.97065,1.9707,1.96986,1.9703,1011500002.0
2007-04-05 23:30:00,1.97045,1.9715,1.97006,1.97111,1063299999.0
2007-04-06 00:00:00,1.9713,1.97155,1.97057,1.97071,1239399991.0
2007-04-06 00:30:00,1.97067,1.9713,1.9706,1.9712,1583700009.0
2007-04-06 01:00:00,1.9712,1.9715,1.97071,1.9708,968599998.0
2007-04-06 01:30:00,1.97058,1.971,1.97016,1.97017,2040299998.0
2007-04-06 02:00:00,1.9706,1.97115,1.97026,1.9705,2358660140.0
2007-04-06 02:30:00,1.97045,1.9707,1.97025,1.9705,2526200006.0
2007-04-06 03:00:00,1.9705,1.9709,1.96991,1.97007,3162000007.0
2007-04-06 03:30:00,1.97025,1.9707,1.97014,1.9707,416300000.0
2007-04-06 04:00:00,1.97052,1.9707,1.9699,1.9702,2325300001.0
2007-04-06 04:30:00,1.97002,1.9705,1.9699,1.9705,1040600005.0
2007-04-06 05:00:00,1.9706,1.9707,1.96995,1.9707,854799999.0
2007-04-06 05:30:00,1.9707,1.9707,1.96999,1.97,651499999.0
2007-04-06 06:00:00,1.9704,1.9709,1.96969,1.9709,3319100009.0
2007-04-06 06:30:00,1.9709,1.9723,1.9706,1.9718,2366900002.0
2007-04-06 07:00:00,1.97185,1.9719,1.97029,1.9708,4076699991.0
2007-04-06 07:30:00,1.9707,1.9718,1.9705,1.9715,1845200000.0
2007-04-06 08:00:00,1.9715,1.9715,1.97025,1.97076,2533737960.0
2007-04-06 08:30:00,1.971,1.971,1.969,1.9706,2913400004.0
2007-04-06 09:00:00,1.9706,1.9709,1.9704,1.9706,1369499998.0
2007-04-06 09:30:00,1.9706,1.9708,1.97005,1.9708,2158499999.0
2007-04-06 10:00:00,1.9709,1.9715,1.97045,1.9713,1873400001.0
2007-04-06 10:30:00,1.9713,1.9715,1.97065,1.97103,5492699986.0
2007-04-06 11:00:00,1.97091,1.9716,1.97075,1.97075,2657699990.0
2007-04-06 11:30:00,1.97075,1.9712,1.97055,1.9708,2762400003.0
2007-04-06 12:00:00,1.9708,1.9713,1.97042,1.9712,1106800003.0
2007-04-06 12:30:00,1.9712,1.9715,1.97085,1.971,2357300008.0
2007-04-06 13:00:00,1.97105,1.97105,1.97,1.9705,4047986668.0
2007-04-06 13:30:00,1.9705,1.9706,1.9694,1.96975,2387299997.0
2007-04-06 14:00:00,1.9699,1.9699,1.96815,1.9689,5882900007.0
2007-04-06 14:30:00,1.96873,1.96877,1.9636,1.9656,15412580006.0
2007-04-06 15:00:00,1.9656,1.9656,1.9646,1.9655,7110550018.0
2007-04-06 15:30:00,1.9655,1.9655,1.96385,1.9644,6146680003.0
2007-04-06 16:00:00,1.96445,1.9647,1.96355,1.9643,4464319298.0
2007-04-06 16:30:00,1.9644,1.9652,1.96425,1.9647,3945499998.0
2007-04-06 17:00:00,1.9646,1.9657,1.96434,1.96555,4817299992.0
2007-04-06 17:30:00,1.9656,1.966,1.96548,1.96595,3284299998.0
2007-04-06 18:00:00,1.96595,1.96615,1.9653,1.9658,5360175001.0
2007-04-06 18:30:00,1.9658,1.9658,1.96425,1.9644,6738699971.0
2007-04-06 19:00:00,1.96435,1.9652,1.96435,1.96472,3272000005.0
2007-04-06 19:30:00,1.96485,1.96545,1.96465,1.96483,1203500007.0
2007-04-06 20:00:00,1.96505,1.96525,1.96479,1.9649,2660599986.0
2007-04-06 20:30:00,1.965,1.9656,1.96437,1.9654,1530300008.0
2007-04-06 21:00:00,1.96528,1.9654,1.96456,1.96497,1186899984.0
2007-04-06 21:30:00,1.9652,1.9652,1.9641,1.96452,2834700015.0
2007-04-06 22:00:00,1.9645,1.9653,1.96442,1.96525,1336099994.0
2007-04-06 22:30:00,1.96511,1.9659,1.9645,1.9652,1012900002.0
2007-04-09 00:00:00,1.9651,1.9656,1.965,1.965,264000000.0
2007-04-09 00:30:00,1.9651,1.9651,1.9646,1.9649,211200000.0
2007-04-09 01:00:00,1.9648,1.965,1.9648,1.9649,105600000.0
2007-04-09 01:30:00,1.9648,1.9649,1.9644,1.9644,422400000.0
2007-04-09 02:00:00,1.9644,1.9644,1.96381,1.96415,1133009999.0
2007-04-09 02:30:00,1.96405,1.9644,1.96356,1.96367,1211899997.0
2007-04-09 03:00:00,1.96367,1.9647,1.96364,1.9642,1422399998.0
2007-04-09 03:30:00,1.9642,1.96442,1.96405,1.96442,837300001.0
2007-04-09 04:00:00,1.9644,1.9644,1.96366,1.96366,1140700000.0
2007-04-09 04:30:00,1.964,1.9647,1.96374,1.9643,1457000014.0
2007-04-09 05:00:00,1.96409,1.9645,1.96368,1.96433,1309099996.0
2007-04-09 05:30:00,1.96428,1.9644,1.9639,1.96422,1108899998.0
2007-04-09 06:00:00,1.9644,1.9645,1.96403,1.9645,1572099992.0
2007-04-09 06:30:00,1.9645,1.9646,1.96414,1.9646,862499999.0
2007-04-09 07:00:00,1.9646,1.965,1.96425,1.9646,2022770001.0
2007-04-09 07:30:00,1.9646,1.965,1.96419,1.9646,3205299994.0
2007-04-09 08:00:00,1.9646,1.9649,1.96385,1.9641,2392600000.0
2007-04-09 08:30:00,1.9641,1.9645,1.96386,1.9643,1763599999.0
2007-04-09 09:00:00,1.9642,1.9645,1.96405,1.96405,1526299997.0
2007-04-09 09:30:00,1.96405,1.9643,1.96333,1.964,2935800000.0
2007-04-09 10:00:00,1.964,1.9647,1.96365,1.96385,2703300001.0
2007-04-09 10:30:00,1.964,1.9644,1.9637,1.9643,1796300003.0
2007-04-09 11:00:00,1.9643,1.9645,1.96378,1.9641,1712000002.0
2007-04-09 11:30:00,1.964,1.9644,1.96369,1.9644,5147090907.0
2007-04-09 12:00:00,1.96412,1.9647,1.96388,1.9645,5752099974.0
2007-04-09 12:30:00,1.9645,1.9646,1.964,1.9644,3720949996.0
2007-04-09 13:00:00,1.9644,1.9646,1.9623,1.9624,2732999999.0
2007-04-09 13:30:00,1.9624,1.9638,1.9623,1.96355,2249100002.0
2007-04-09 14:00:00,1.9635,1.9635,1.962,1.9623,3333200001.0
2007-04-09 14:30:00,1.9623,1.9625,1.96125,1.9613,6705799994.0
2007-04-09 15:00:00,1.9613,1.9619,1.96075,1.96115,8576249996.0
2007-04-09 15:30:00,1.9612,1.9616,1.9605,1.9607,7550804428.0
2007-04-09 16:00:00,1.96065,1.962,1.96065,1.9613,7242293166.0
2007-04-09 16:30:00,1.9613,1.9619,1.9605,1.96185,6846999995.0
2007-04-09 17:00:00,1.96185,1.9625,1.9615,1.9617,5588499999.0
2007-04-09 17:30:00,1.9617,1.9617,1.9605,1.9606,3004700000.0
2007-04-09 18:00:00,1.9607,1.9611,1.9604,1.9604,4193599999.0
2007-04-09 18:30:00,1.9604,1.9606,1.95915,1.95955,7867200007.0
2007-04-09 19:00:00,1.95955,1.9599,1.95925,1.9597,5841399991.0
2007-04-09 19:30:00,1.9597,1.9607,1.95955,1.9605,4137500000.0
2007-04-09 20:00:00,1.9605,1.961,1.96045,1.9608,4191099997.0
2007-04-09 20:30:00,1.9608,1.961,1.96035,1.9609,2282900000.0
2007-04-09 21:00:00,1.9609,1.9618,1.96075,1.9614,5158199996.0
2007-04-09 21:30:00,1.9614,1.9619,1.96126,1.9616,4691680009.0
2007-04-09 22:00:00,1.9617,1.9623,1.9615,1.96158,1983300000.0
2007-04-09 22:30:00,1.9619,1.9626,1.96138,1.9623,1442499998.0
2007-04-09 23:00:00,1.9624,1.9626,1.96173,1.96207,1754000003.0
2007-04-09 23:30:00,1.96186,1.9624,1.96176,1.9624,2836799999.0
2007-04-10 00:00:00,1.96228,1.9623,1.96126,1.96182,3167099991.0
2007-04-10 00:30:00,1.96175,1.96194,1.96133,1.9617,1114500000.0
2007-04-10 01:00:00,1.9617,1.962,1.96097,1.96145,626000001.0
2007-04-10 01:30:00,1.9614,1.9618,1.96091,1.9618,1312400000.0
2007-04-10 02:00:00,1.9618,1.9624,1.9614,1.9622,2328700000.0
2007-04-10 02:30:00,1.9622,1.9649,1.96193,1.9648,3190299999.0
2007-04-10 03:00:00,1.9648,1.9652,1.9641,1.9641,2950800000.0
2007-04-10 03:30:00,1.9641,1.9677,1.9641,1.9668,6747399991.0
2007-04-10 04:00:00,1.9668,1.969,1.96635,1.96825,4541300000.0
2007-04-10 04:30:00,1.9684,1.9699,1.9684,1.96895,5515100015.0
2007-04-10 05:00:00,1.96895,1.96895,1.968,1.9682,2390900003.0
2007-04-10 05:30:00,1.96825,1.9686,1.9666,1.9673,3198600000.0
2007-04-10 06:00:00,1.9673,1.9678,1.96679,1.9677,3394299994.0
2007-04-10 06:30:00,1.96795,1.9684,1.96739,1.9683,1766500001.0
2007-04-10 07:00:00,1.9683,1.9692,1.9681,1.9689,4749850000.0
2007-04-10 07:30:00,1.969,1.971,1.96815,1.9688,4884599999.0
2007-04-10 08:00:00,1.9688,1.9698,1.9685,1.9695,5680100001.0
2007-04-10 08:30:00,1.9695,1.9697,1.96825,1.9695,8098100015.0
2007-04-10 09:00:00,1.9696,1.9707,1.9693,1.96935,8758800019.0
2007-04-10 09:30:00,1.96935,1.9695,1.96725,1.9677,8683700010.0
2007-04-10 10:00:00,1.9677,1.9704,1.9674,1.96875,14370599977.0
2007-04-10 10:30:00,1.9688,1.9714,1.9688,1.9704,15155090009.0
2007-04-10 11:00:00,1.97035,1.9719,1.96975,1.9711,13113600023.0
2007-04-10 11:30:00,1.9711,1.9718,1.97105,1.9714,6596099993.0
2007-04-10 12:00:00,1.9714,1.9716,1.97075,1.9716,13011949959.0
2007-04-10 12:30:00,1.9716,1.9728,1.9712,1.9719,6768408344.0
2007-04-10 13:00:00,1.972,1.9739,1.97185,1.9738,14521049987.0
2007-04-10 13:30:00,1.9738,1.9742,1.97285,1.97355,14256838712.0
2007-04-10 14:00:00,1.97355,1.9751,1.9735,1.9741,15128299999.0
2007-04-10 14:30:00,1.9741,1.9749,1.97345,1.9735,14833400009.0
2007-04-10 15:00:00,1.9735,1.9748,1.9735,1.97395,17337850001.0
2007-04-10 15:30:00,1.97395,1.9741,1.97245,1.97335,17367649995.0
2007-04-10 16:00:00,1.9734,1.9737,1.97145,1.9732,26176468047.0
2007-04-10 16:30:00,1.9732,1.974,1.9724,1.97245,19688800014.0
2007-04-10 17:00:00,1.97245,1.9738,1.97225,1.9727,19092599996.0
2007-04-10 17:30:00,1.9728,1.973,1.9708,1.9716,13149000008.0
2007-04-10 18:00:00,1.9716,1.9732,1.9716,1.9727,15981399969.0
2007-04-10 18:30:00,1.9727,1.9729,1.97185,1.9723,11067600007.0
2007-04-10 19:00:00,1.9723,1.9724,1.97155,1.9716,7984099994.0
2007-04-10 19:30:00,1.9716,1.9716,1.97095,1.9713,6615099999.0
2007-04-10 20:00:00,1.9713,1.9718,1.97095,1.9711,5246300003.0
2007-04-10 20:30:00,1.9711,1.9718,1.97085,1.97155,6112500001.0
2007-04-10 21:00:00,1.9716,1.97175,1.97055,1.971,5172999998.0
2007-04-10 21:30:00,1.971,1.972,1.97085,1.9719,4008099987.0
2007-04-10 22:00:00,1.9719,1.9722,1.9714,1.9718,3131600004.0
2007-04-10 22:30:00,1.9717,1.9727,1.9716,1.97265,2338899997.0
2007-04-10 23:00:00,1.97265,1.9732,1.97202,1.9724,1251900010.0
2007-04-10 23:30:00,1.9723,1.9724,1.97144,1.9717,1471999999.0
2007-04-11 00:00:00,1.9717,1.9717,1.97107,1.97107,2736999986.0
2007-04-11 00:30:00,1.97127,1.9715,1.97089,1.9714,1526400001.0
2007-04-11 01:00:00,1.9714,1.9724,1.9714,1.9724,1739399994.0
2007-04-11 01:30:00,1.9723,1.9725,1.9716,1.9719,1519100001.0
2007-04-11 02:00:00,1.9719,1.9719,1.9709,1.971,2771349986.0
2007-04-11 02:30:00,1.9709,1.9721,1.9709,1.972,1926799998.0
2007-04-11 03:00:00,1.972,1.9728,1.9711,1.9726,4283799998.0
2007-04-11 03:30:00,1.9726,1.9757,1.97255,1.97565,6802690001.0
2007-04-11 04:00:00,1.97555,1.9778,1.97555,1.97685,8807519993.0
2007-04-11 04:30:00,1.9769,1.9772,1.97655,1.9767,3272669999.0
2007-04-11 05:00:00,1.9767,1.9768,1.97545,1.9761,2859799999.0
2007-04-11 05:30:00,1.976,1.9762,1.9752,1.9753,1199499997.0
2007-04-11 06:00:00,1.9754,1.9754,1.97405,1.9742,2196700000.0
2007-04-11 06:30:00,1.9742,1.9757,1.97405,1.9746,3490600004.0
2007-04-11 07:00:00,1.9746,1.9757,1.9746,1.9755,3109200005.0
2007-04-11 07:30:00,1.9755,1.9771,1.9755,1.977,6085299995.0
2007-04-11 08:00:00,1.977,1.9793,1.9767,1.9784,8893369997.0
2007-04-11 08:30:00,1.9784,1.9799,1.978,1.9796,9026099988.0
2007-04-11 09:00:00,1.9796,1.9817,1.9794,1.98035,12995600664.0
2007-04-11 09:30:00,1.9804,1.98065,1.9779,1.9781,12369300009.0
2007-04-11 10:00:00,1.9781,1.97825,1.976,1.9773,13921699995.0
2007-04-11 10:30:00,1.9773,1.9786,1.97685,1.9779,8083200012.0
2007-04-11 11:00:00,1.9779,1.9786,1.9772,1.9773,10166499987.0
2007-04-11 11:30:00,1.9773,1.9786,1.9772,1.9786,10036500004.0
2007-04-11 12:00:00,1.9785,1.9792,1.97795,1.9785,10664379991.0
2007-04-11 12:30:00,1.9785,1.9785,1.9764,1.9769,9302399995.0
2007-04-11 13:00:00,1.977,1.9779,1.97625,1.9773,10672170004.0
2007-04-11 13:30:00,1.9773,1.9773,1.97655,1.9771,9979700006.0
2007-04-11 14:00:00,1.9771,1.9772,1.9747,1.9762,13271239987.0
2007-04-11 14:30:00,1.9762,1.9775,1.9756,1.97675,19574799952.0
2007-04-11 15:00:00,1.97675,1.9774,1.976,1.976,15697599989.0
2007-04-11 15:30:00,1.976,1.9767,1.9757,1.97655,16752960827.0
2007-04-11 16:00:00,1.9766,1.9778,1.9757,1.9776,17331483785.0
2007-04-11 16:30:00,1.9775,1.9789,1.9774,1.9789,24455600011.0
2007-04-11 17:00:00,1.9789,1.9789,1.97775,1.978,14754499977.0
2007-04-11 17:30:00,1.978,1.9787,1.97785,1.9785,12249647914.0
2007-04-11 18:00:00,1.9785,1.9785,1.97775,1.9778,8161799988.0
2007-04-11 18:30:00,1.9778,1.978,1.9765,1.9768,6878599990.0
2007-04-11 19:00:00,1.97675,1.978,1.97675,1.97735,7136635830.0
2007-04-11 19:30:00,1.9774,1.9776,1.9764,1.9764,8898600014.0
2007-04-11 20:00:00,1.9764,1.9774,1.97325,1.97555,19637300007.0
2007-04-11 20:30:00,1.97555,1.9759,1.97475,1.9749,7460949992.0
2007-04-11 21:00:00,1.9749,1.9754,1.9744,1.9747,6208799993.0
2007-04-11 21:30:00,1.9748,1.9754,1.9743,1.9753,6640440006.0
2007-04-11 22:00:00,1.9753,1.9758,1.9748,1.9752,1997400000.0
2007-04-11 22:30:00,1.9752,1.9754,1.97465,1.9748,1621600000.0
2007-04-11 23:00:00,1.9748,1.9753,1.9745,1.9748,2832600001.0
2007-04-11 23:30:00,1.9748,1.9754,1.9746,1.9754,1230799998.0
2007-04-12 00:00:00,1.97503,1.9756,1.9748,1.9754,2451400003.0
2007-04-12 00:30:00,1.9754,1.97593,1.97509,1.97585,1871299997.0
2007-04-12 01:00:00,1.9759,1.9766,1.9758,1.9764,1753100001.0
2007-04-12 01:30:00,1.9764,1.9766,1.97525,1.9754,2024799998.0
2007-04-12 02:00:00,1.9754,1.9756,1.97455,1.97502,2386579999.0
2007-04-12 02:30:00,1.9753,1.9753,1.9741,1.9741,1840500004.0
2007-04-12 03:00:00,1.97405,1.9742,1.97235,1.9732,5901299998.0
2007-04-12 03:30:00,1.9732,1.9765,1.97295,1.9747,5869599997.0
2007-04-12 04:00:00,1.97475,1.9754,1.9742,1.97465,2603700004.0
2007-04-12 04:30:00,1.97475,1.9763,1.97475,1.9757,3874200008.0
2007-04-12 05:00:00,1.9758,1.976,1.97509,1.9756,1374800002.0
2007-04-12 05:30:00,1.9756,1.97655,1.9756,1.976,1619300002.0
2007-04-12 06:00:00,1.976,1.976,1.9741,1.97465,2491999994.0
2007-04-12 06:30:00,1.9747,1.9755,1.97449,1.9748,2121800002.0
2007-04-12 07:00:00,1.9749,1.9764,1.97449,1.9762,2959449991.0
2007-04-12 07:30:00,1.9763,1.9764,1.9754,1.9759,2447600000.0
2007-04-12 08:00:00,1.9758,1.9778,1.9758,1.9774,7991499995.0
2007-04-12 08:30:00,1.9774,1.97895,1.9772,1.9778,8266299987.0
2007-04-12 09:00:00,1.97775,1.9783,1.9775,1.97775,9043800026.0
2007-04-12 09:30:00,1.9778,1.9783,1.976,1.9771,7756800003.0
2007-04-12 10:00:00,1.9771,1.9776,1.9763,1.97645,7957399989.0
2007-04-12 10:30:00,1.97635,1.9765,1.9737,1.97395,14887000016.0
2007-04-12 11:00:00,1.974,1.9751,1.974,1.9748,9973200013.0
2007-04-12 11:30:00,1.97475,1.9758,1.97415,1.9758,10927999996.0
2007-04-12 12:00:00,1.9758,1.9759,1.9752,1.9755,8036400004.0
2007-04-12 12:30:00,1.97555,1.9768,1.97535,1.9763,10022699985.0
2007-04-12 13:00:00,1.9763,1.9773,1.97625,1.9767,7003600008.0
2007-04-12 13:30:00,1.9767,1.97815,1.97665,1.9774,12250299998.0
2007-04-12 14:00:00,1.9773,1.9783,1.9773,1.9774,11465149990.0
2007-04-12 14:30:00,1.9775,1.9779,1.97595,1.9771,23564050003.0
2007-04-12 15:00:00,1.9771,1.9778,1.9767,1.97725,22188564998.0
2007-04-12 15:30:00,1.97725,1.9798,1.97725,1.9783,11709692417.0
2007-04-12 16:00:00,1.9783,1.9804,1.9781,1.97875,10134299991.0
2007-04-12 16:30:00,1.97875,1.9811,1.97845,1.9793,8723700000.0
2007-04-12 17:00:00,1.9793,1.9795,1.9768,1.9779,6671949998.0
2007-04-12 17:30:00,1.9779,1.9791,1.9766,1.9766,7362300000.0
2007-04-12 18:00:00,1.9767,1.9778,1.9763,1.9771,6712000001.0
2007-04-12 18:30:00,1.9771,1.9777,1.9759,1.97685,6304600000.0
2007-04-12 19:00:00,1.9769,1.9779,1.97685,1.9775,3428300000.0
2007-04-12 19:30:00,1.9775,1.9782,1.97745,1.9778,2501000000.0
2007-04-12 20:00:00,1.9778,1.9784,1.97755,1.97835,2361599997.0
2007-04-12 20:30:00,1.9784,1.97875,1.9779,1.9781,2023600000.0
2007-04-12 21:00:00,1.978,1.9788,1.97775,1.9786,1959100000.0
2007-04-12 21:30:00,1.9786,1.9795,1.9782,1.9782,1841099998.0
2007-04-12 22:00:00,1.97825,1.9791,1.97818,1.97829,1689300004.0
2007-04-12 22:30:00,1.9784,1.9794,1.97811,1.9791,943699998.0
2007-04-12 23:00:00,1.9787,1.9796,1.9785,1.9795,2027700002.0
2007-04-12 23:30:00,1.9795,1.9799,1.97881,1.9792,1415700001.0
2007-04-13 00:00:00,1.9792,1.9794,1.97797,1.9792,1446600001.0
2007-04-13 00:30:00,1.9791,1.9802,1.9783,1.98,1323900000.0
2007-04-13 01:00:00,1.98005,1.98015,1.97909,1.9796,1320199999.0
2007-04-13 01:30:00,1.97965,1.97965,1.9787,1.9794,983900000.0
2007-04-13 02:00:00,1.9794,1.9805,1.9784,1.9804,2557200003.0
2007-04-13 02:30:00,1.9804,1.981,1.9792,1.9792,4237800002.0
2007-04-13 03:00:00,1.9793,1.98195,1.9791,1.9817,3416500001.0
2007-04-13 03:30:00,1.9817,1.9836,1.9815,1.982,2944099999.0
2007-04-13 04:00:00,1.9821,1.9827,1.98118,1.9815,1877300001.0
2007-04-13 04:30:00,1.9815,1.9834,1.9813,1.9826,2756900000.0
2007-04-13 05:00:00,1.98228,1.9835,1.98192,1.983,1966899998.0
2007-04-13 05:30:00,1.9831,1.9832,1.982,1.98265,2310600004.0
2007-04-13 06:00:00,1.9827,1.9834,1.9821,1.9829,2046200001.0
2007-04-13 06:30:00,1.9829,1.983,1.9819,1.9822,1511999999.0
2007-04-13 07:00:00,1.9822,1.9824,1.98095,1.98178,2268600000.0
2007-04-13 07:30:00,1.9819,1.9841,1.9818,1.9835,3737800000.0
2007-04-13 08:00:00,1.9835,1.9867,1.9831,1.9857,7300299996.0
2007-04-13 08:30:00,1.9857,1.9865,1.98495,1.9851,4611599998.0
2007-04-13 09:00:00,1.9851,1.9862,1.98465,1.9861,8442100001.0
2007-04-13 09:30:00,1.9861,1.9862,1.9841,1.98485,7065099991.0
2007-04-13 10:00:00,1.98485,1.9865,1.9848,1.9859,5816199999.0
2007-04-13 10:30:00,1.9859,1.9867,1.98555,1.98555,5124500000.0
2007-04-13 11:00:00,1.98555,1.9862,1.98515,1.9854,4020100000.0
2007-04-13 11:30:00,1.9854,1.9865,1.9849,1.98615,4663700000.0
2007-04-13 12:00:00,1.98615,1.9871,1.9855,1.987,9350699989.0
2007-04-13 12:30:00,1.987,1.9877,1.98575,1.9859,6267700000.0
2007-04-13 13:00:00,1.9859,1.9874,1.9858,1.9872,4911099997.0
2007-04-13 13:30:00,1.9872,1.9887,1.9868,1.98825,6213399999.0
2007-04-13 14:00:00,1.9883,1.9887,1.986,1.9862,7458999992.0
2007-04-13 14:30:00,1.9873,1.9879,1.9849,1.98715,12761699992.0
2007-04-13 15:00:00,1.9872,1.9873,1.9859,1.9868,7507676994.0
2007-04-13 15:30:00,1.9867,1.9872,1.9862,1.9863,7760899999.0
2007-04-13 16:00:00,1.9865,1.98745,1.98495,1.9856,11094899993.0
2007-04-13 16:30:00,1.9856,1.98565,1.9821,1.9827,15723499988.0
2007-04-13 17:00:00,1.9827,1.9837,1.978,1.9808,15389849996.0
2007-04-13 17:30:00,1.9809,1.9829,1.9804,1.98265,10525599979.0
2007-04-13 18:00:00,1.98265,1.9829,1.9812,1.9825,5991104589.0
2007-04-13 18:30:00,1.9825,1.9838,1.98235,1.9831,4371440750.0
2007-04-13 19:00:00,1.9831,1.9833,1.9826,1.9833,3664200000.0
2007-04-13 19:30:00,1.9833,1.9861,1.9833,1.9849,6467816769.0
2007-04-13 20:00:00,1.9849,1.9864,1.9849,1.9857,5023400000.0
2007-04-13 20:30:00,1.9857,1.9875,1.9855,1.9873,2890799998.0
2007-04-13 21:00:00,1.9873,1.9873,1.98565,1.9861,2168680627.0
2007-04-13 21:30:00,1.986,1.987,1.98555,1.9867,2829099999.0
2007-04-13 22:00:00,1.9868,1.9873,1.98614,1.9864,1482100000.0
2007-04-13 22:30:00,1.9865,1.987,1.9858,1.9858,1022900000.0
2007-04-16 00:00:00,1.9868,1.9878,1.9867,1.9877,784000000.0
2007-04-16 00:30:00,1.9876,1.9885,1.9875,1.9883,784000000.0
2007-04-16 01:00:00,1.9884,1.9887,1.9881,1.9881,744800000.0
2007-04-16 01:30:00,1.9882,1.9886,1.9875,1.9883,940800000.0
2007-04-16 02:00:00,1.98835,1.9885,1.98655,1.987,2838999995.0
2007-04-16 02:30:00,1.98705,1.9875,1.98695,1.9872,2875999979.0
2007-04-16 03:00:00,1.9872,1.9874,1.98659,1.9871,2189059997.0
2007-04-16 03:30:00,1.9871,1.9876,1.98687,1.98744,1690500000.0
2007-04-16 04:00:00,1.9876,1.9884,1.98704,1.9882,2249900002.0
2007-04-16 04:30:00,1.9882,1.989,1.98809,1.9888,1463000000.0
2007-04-16 05:00:00,1.9888,1.9888,1.98725,1.9874,2375400000.0
2007-04-16 05:30:00,1.9876,1.9887,1.98722,1.9882,1549399997.0
2007-04-16 06:00:00,1.9884,1.9895,1.98755,1.9876,1418800002.0
2007-04-16 06:30:00,1.9876,1.9878,1.98665,1.9876,1499600003.0
2007-04-16 07:00:00,1.98738,1.9882,1.98705,1.9876,3085100010.0
2007-04-16 07:30:00,1.9877,1.9889,1.987,1.9881,1857899999.0
2007-04-16 08:00:00,1.988,1.9886,1.9874,1.9881,3432299995.0
2007-04-16 08:30:00,1.9881,1.9888,1.9877,1.9879,2983200000.0
2007-04-16 09:00:00,1.9878,1.988,1.98625,1.9869,9909749992.0
2007-04-16 09:30:00,1.9869,1.9878,1.9868,1.98775,7334400004.0
2007-04-16 10:00:00,1.98765,1.9883,1.98705,1.988,9176899996.0
2007-04-16 10:30:00,1.9881,1.992,1.9881,1.99135,19055470006.0
2007-04-16 11:00:00,1.99135,1.9936,1.99045,1.993,15977200018.0
2007-04-16 11:30:00,1.993,1.99395,1.9924,1.9926,10941180004.0
2007-04-16 12:00:00,1.9926,1.9932,1.99195,1.99215,8807250006.0
2007-04-16 12:30:00,1.99215,1.9925,1.9918,1.9918,6365159998.0
2007-04-16 13:00:00,1.9918,1.9922,1.99105,1.9912,11505899986.0
2007-04-16 13:30:00,1.9912,1.9916,1.99095,1.9913,9621599991.0
2007-04-16 14:00:00,1.9913,1.9917,1.99005,1.9904,14353999988.0
2007-04-16 14:30:00,1.9902,1.9926,1.9896,1.99245,22780649990.0
2007-04-16 15:00:00,1.9925,1.9936,1.991,1.9912,23534699978.0
2007-04-16 15:30:00,1.9912,1.9915,1.9901,1.9903,18559580002.0
2007-04-16 16:00:00,1.9903,1.9906,1.9884,1.9897,21102825318.0
2007-04-16 16:30:00,1.9897,1.9908,1.9895,1.9901,18623168087.0
2007-04-16 17:00:00,1.9901,1.9913,1.9894,1.9912,20195700007.0
2007-04-16 17:30:00,1.9912,1.9917,1.99005,1.9906,21488599979.0
2007-04-16 18:00:00,1.9906,1.991,1.98995,1.9905,9059200001.0
2007-04-16 18:30:00,1.9905,1.9909,1.98995,1.99015,7541699996.0
2007-04-16 19:00:00,1.99015,1.9904,1.9896,1.9901,10212068075.0
2007-04-16 19:30:00,1.9901,1.9911,1.9893,1.9893,8009804213.0
2007-04-16 20:00:00,1.9894,1.9902,1.98905,1.9902,5942100002.0
2007-04-16 20:30:00,1.9902,1.9906,1.98955,1.9901,7601436146.0
2007-04-16 21:00:00,1.9901,1.9902,1.98945,1.98975,6952436142.0
2007-04-16 21:30:00,1.98975,1.9905,1.9897,1.99005,5691199996.0
2007-04-16 22:00:00,1.99005,1.9908,1.9896,1.9898,2882068034.0
2007-04-16 22:30:00,1.9898,1.9901,1.9894,1.9896,2146849997.0
2007-04-16 23:00:00,1.9896,1.9896,1.98882,1.9891,832300001.0
2007-04-16 23:30:00,1.9891,1.9892,1.988,1.9889,1294500000.0
2007-04-17 00:00:00,1.9888,1.9891,1.98813,1.98834,1383400000.0
2007-04-17 00:30:00,1.9886,1.9886,1.98781,1.9883,1582499998.0
2007-04-17 01:00:00,1.9883,1.9887,1.98779,1.9887,1295300001.0
2007-04-17 01:30:00,1.9887,1.9887,1.98814,1.9886,1433999996.0
2007-04-17 02:00:00,1.9886,1.99,1.98834,1.9899,4226419997.0
2007-04-17 02:30:00,1.9899,1.9899,1.9888,1.9897,2714300008.0
2007-04-17 03:00:00,1.9897,1.9898,1.98934,1.9896,1732000000.0
2007-04-17 03:30:00,1.9896,1.99005,1.98935,1.99,1868199997.0
2007-04-17 04:00:00,1.98995,1.9903,1.98965,1.9897,2264399997.0
2007-04-17 04:30:00,1.9897,1.99,1.98917,1.9894,1920800000.0
2007-04-17 05:00:00,1.98938,1.9903,1.98913,1.9895,1847500005.0
2007-04-17 05:30:00,1.9896,1.9899,1.9891,1.9898,2538899997.0
2007-04-17 06:00:00,1.9898,1.9899,1.98927,1.9898,2341449993.0
2007-04-17 06:30:00,1.9898,1.9899,1.98924,1.9896,2657200008.0
2007-04-17 07:00:00,1.9897,1.9907,1.98936,1.9907,4617800008.0
2007-04-17 07:30:00,1.9906,1.9919,1.9906,1.9914,5596499989.0
2007-04-17 08:00:00,1.9914,1.9927,1.99115,1.9917,9212096819.0
2007-04-17 08:30:00,1.9917,1.9922,1.9905,1.99155,8760600000.0
2007-04-17 09:00:00,1.99155,1.9917,1.9904,1.9909,12870900003.0
2007-04-17 09:30:00,1.99085,1.9924,1.99035,1.9922,17451399982.0
2007-04-17 10:00:00,1.9922,1.9933,1.992,1.9932,14991199998.0
2007-04-17 10:30:00,1.99315,2.0003,1.99315,1.9987,23896249986.0
2007-04-17 11:00:00,1.9987,2.0002,1.9963,1.9983,14528999989.0
2007-04-17 11:30:00,1.99825,1.9992,1.9975,1.9983,13384999992.0
2007-04-17 12:00:00,1.99835,2.0035,1.99835,2.0023,17777060004.0
2007-04-17 12:30:00,2.0024,2.0033,2.00105,2.0013,12100840016.0
2007-04-17 13:00:00,2.0013,2.0028,2.00075,2.00225,12122339999.0
2007-04-17 13:30:00,2.00225,2.0032,2.00105,2.0027,12223240010.0
2007-04-17 14:00:00,2.0026,2.0036,2.0018,2.0022,28612199991.0
2007-04-17 14:30:00,2.0023,2.0075,2.0023,2.0061,41538999963.0
2007-04-17 15:00:00,2.0061,2.0072,2.0036,2.0042,33559625036.0
2007-04-17 15:30:00,2.00415,2.0055,2.0038,2.0055,29941503189.0
2007-04-17 16:00:00,2.0055,2.0057,2.00405,2.0046,29027212429.0
2007-04-17 16:30:00,2.0047,2.00535,2.00345,2.0051,16641770646.0
2007-04-17 17:00:00,2.0051,2.00565,2.0048,2.00555,9747428482.0
2007-04-17 17:30:00,2.00555,2.00695,2.00545,2.00595,21723960015.0
2007-04-17 18:00:00,2.006,2.0061,2.00375,2.0046,22733199993.0
2007-04-17 18:30:00,2.0047,2.0052,2.0044,2.0046,11277600009.0
2007-04-17 19:00:00,2.0046,2.0053,2.00425,2.0051,9045698531.0
2007-04-17 19:30:00,2.0051,2.0053,2.00485,2.0052,7281600008.0
2007-04-17 20:00:00,2.0052,2.0058,2.00485,2.00485,10729835261.0
2007-04-17 20:30:00,2.00485,2.0065,2.0048,2.0065,13617800000.0
2007-04-17 21:00:00,2.0065,2.0074,2.0057,2.00715,7588855201.0
2007-04-17 21:30:00,2.00715,2.0075,2.0069,2.0072,5659299996.0
2007-04-17 22:00:00,2.0072,2.0074,2.0055,2.0057,3962899998.0
2007-04-17 22:30:00,2.0057,2.0069,2.0056,2.0067,1881999998.0
2007-04-17 23:00:00,2.0067,2.0083,2.00639,2.0078,1906600002.0
2007-04-17 23:30:00,2.0077,2.008,2.00712,2.0078,1201900001.0
2007-04-18 00:00:00,2.0077,2.0077,2.00667,2.00683,927700001.0
2007-04-18 00:30:00,2.00705,2.0073,2.00643,2.0069,1235800004.0
2007-04-18 01:00:00,2.0069,2.0073,2.0062,2.0065,2780503140.0
2007-04-18 01:30:00,2.0065,2.0068,2.00609,2.0066,1504440000.0
2007-04-18 02:00:00,2.0066,2.0076,2.0062,2.0074,2789899997.0
2007-04-18 02:30:00,2.00735,2.0087,2.0073,2.0084,3671900003.0
2007-04-18 03:00:00,2.0084,2.00865,2.008,2.0086,2920499999.0
2007-04-18 03:30:00,2.00855,2.0087,2.008,2.0082,1546449999.0
2007-04-18 04:00:00,2.0082,2.0085,2.00791,2.0082,1740899998.0
2007-04-18 04:30:00,2.00825,2.0086,2.008,2.00818,1647400000.0
2007-04-18 05:00:00,2.0085,2.0086,2.0076,2.0083,2288719999.0
2007-04-18 05:30:00,2.0083,2.0088,2.008,2.0086,1424400007.0
2007-04-18 06:00:00,2.0086,2.0087,2.00816,2.0083,1895900011.0
2007-04-18 06:30:00,2.0083,2.0085,2.0077,2.0085,2944200013.0
2007-04-18 07:00:00,2.0085,2.0087,2.0081,2.0086,2258499991.0
2007-04-18 07:30:00,2.00855,2.0097,2.0081,2.0094,5546600006.0
2007-04-18 08:00:00,2.0094,2.0099,2.0092,2.00935,6587400009.0
2007-04-18 08:30:00,2.0094,2.0103,2.0085,2.0091,9360300000.0
2007-04-18 09:00:00,2.0091,2.0092,2.00765,2.0081,14897079997.0
2007-04-18 09:30:00,2.0082,2.009,2.00735,2.0079,14807500008.0
2007-04-18 10:00:00,2.0079,2.0102,2.00785,2.0094,11805100010.0
2007-04-18 10:30:00,2.0091,2.0132,2.0089,2.01245,20192850001.0
2007-04-18 11:00:00,2.01235,2.0128,2.0114,2.01175,9161099990.0
2007-04-18 11:30:00,2.01175,2.0123,2.01045,2.01115,14175099990.0
2007-04-18 12:00:00,2.01115,2.0122,2.0109,2.01105,13384799997.0
2007-04-18 12:30:00,2.01105,2.0116,2.0102,2.0107,14089419982.0
2007-04-18 13:00:00,2.0107,2.0113,2.00825,2.00865,15656599986.0
2007-04-18 13:30:00,2.00865,2.0092,2.00515,2.0063,21220239996.0
2007-04-18 14:00:00,2.0063,2.0064,2.00245,2.00405,25482050011.0
2007-04-18 14:30:00,2.0041,2.00645,2.0014,2.0055,19063890002.0
2007-04-18 15:00:00,2.0055,2.0068,2.00435,2.0063,16860900012.0
2007-04-18 15:30:00,2.0063,2.0072,2.0049,2.0051,20074617728.0
2007-04-18 16:00:00,2.0051,2.0074,2.0049,2.0065,24580435394.0
2007-04-18 16:30:00,2.0065,2.0068,2.0053,2.0053,18123400033.0
2007-04-18 17:00:00,2.0053,2.0056,2.00405,2.0043,20986867741.0
2007-04-18 17:30:00,2.0043,2.0046,2.00315,2.00375,15788235473.0
2007-04-18 18:00:00,2.00375,2.0053,2.00375,2.0049,12698900005.0
2007-04-18 18:30:00,2.0049,2.00585,2.0047,2.0051,6248959999.0
2007-04-18 19:00:00,2.00515,2.006,2.0045,2.00455,7412959998.0
2007-04-18 19:30:00,2.00455,2.0048,2.0042,2.00465,2362599999.0
2007-04-18 20:00:00,2.00465,2.0051,2.0043,2.0047,3610599993.0
2007-04-18 20:30:00,2.0047,2.00585,2.0047,2.00565,2546770780.0
2007-04-18 21:00:00,2.00565,2.0068,2.0052,2.0065,9260660155.0
2007-04-18 21:30:00,2.0065,2.007,2.00615,2.0068,6433799998.0
2007-04-18 22:00:00,2.0068,2.0084,2.0061,2.0082,4641700010.0
2007-04-18 22:30:00,2.0082,2.0089,2.00784,2.0085,3359800000.0
2007-04-18 23:00:00,2.0086,2.0086,2.0076,2.0077,1217999998.0
2007-04-18 23:30:00,2.0077,2.0088,2.00754,2.00836,1575299999.0
2007-04-19 00:00:00,2.0087,2.0087,2.0075,2.0083,1266099997.0
2007-04-19 00:30:00,2.00788,2.0086,2.00779,2.0085,1246579998.0
2007-04-19 01:00:00,2.0085,2.0095,2.0084,2.0089,1964739998.0
2007-04-19 01:30:00,2.0089,2.0093,2.0086,2.0087,1798479995.0
2007-04-19 02:00:00,2.0087,2.0087,2.0062,2.0072,6355099979.0
2007-04-19 02:30:00,2.0071,2.0082,2.00475,2.0061,5992100010.0
2007-04-19 03:00:00,2.006,2.0067,2.0056,2.0061,2945099998.0
2007-04-19 03:30:00,2.0062,2.0064,2.0053,2.00625,2464699996.0
2007-04-19 04:00:00,2.0063,2.0064,2.00505,2.0053,2605800003.0
2007-04-19 04:30:00,2.0052,2.0053,2.0032,2.0039,3854199990.0
2007-04-19 05:00:00,2.0039,2.00455,2.00335,2.0042,3676600001.0
2007-04-19 05:30:00,2.0042,2.006,2.00415,2.0043,5228300009.0
2007-04-19 06:00:00,2.0042,2.0048,2.00345,2.0037,4875000007.0
2007-04-19 06:30:00,2.0037,2.0043,2.003,2.0033,3297900004.0
2007-04-19 07:00:00,2.0033,2.0037,2.0026,2.0034,4599900025.0
2007-04-19 07:30:00,2.0034,2.0046,2.00325,2.0041,3633199998.0
2007-04-19 08:00:00,2.0041,2.0043,2.00165,2.002,9336599991.0
2007-04-19 08:30:00,2.002,2.0024,1.9984,2.00055,15951909994.0
2007-04-19 09:00:00,2.00055,2.0035,2.0003,2.0032,14323900000.0
2007-04-19 09:30:00,2.0032,2.0048,2.00255,2.0038,11180099984.0
2007-04-19 10:00:00,2.0039,2.0039,2.00225,2.00305,11893299997.0
2007-04-19 10:30:00,2.0031,2.0041,2.0029,2.0033,11576100008.0
2007-04-19 11:00:00,2.0033,2.0043,2.0027,2.0032,12609162502.0
2007-04-19 11:30:00,2.0032,2.0037,2.00225,2.0037,15414640003.0
2007-04-19 12:00:00,2.0038,2.0039,2.0022,2.00255,8678399993.0
2007-04-19 12:30:00,2.00245,2.00255,1.99985,2.0001,15802700029.0
2007-04-19 13:00:00,2.0001,2.0014,1.9989,2.0012,12035250006.0
2007-04-19 13:30:00,2.0012,2.0022,2.00025,2.0003,9694649986.0
2007-04-19 14:00:00,2.0003,2.0023,2.0001,2.0015,13989564981.0
2007-04-19 14:30:00,2.0013,2.004,2.0005,2.0009,29830079994.0
2007-04-19 15:00:00,2.0009,2.0014,1.9995,2.0005,27136249999.0
2007-04-19 15:30:00,2.0005,2.0012,1.9998,2.0009,25297299998.0
2007-04-19 16:00:00,2.0009,2.0019,1.9999,2.0019,28534499995.0
2007-04-19 16:30:00,2.002,2.0033,2.001,2.00265,20525299998.0
2007-04-19 17:00:00,2.0026,2.0034,2.0017,2.0019,18835749987.0
2007-04-19 17:30:00,2.00185,2.0027,2.0016,2.0023,11761700002.0
2007-04-19 18:00:00,2.0023,2.0032,2.0015,2.0025,12352774140.0
2007-04-19 18:30:00,2.0025,2.0026,2.00175,2.0024,4349000001.0
2007-04-19 19:00:00,2.0024,2.0028,2.0014,2.0023,7493300016.0
2007-04-19 19:30:00,2.0023,2.0029,2.0005,2.0009,6871199994.0
2007-04-19 20:00:00,2.001,2.0023,2.00081,2.0022,7090999996.0
2007-04-19 20:30:00,2.00215,2.0022,2.0015,2.0017,6582000001.0
2007-04-19 21:00:00,2.0017,2.0025,2.0016,2.0021,7475899992.0
2007-04-19 21:30:00,2.0022,2.0022,2.0016,2.0016,3104500003.0
2007-04-19 22:00:00,2.0016,2.0029,2.0013,2.0026,4648399984.0
2007-04-19 22:30:00,2.0026,2.0034,2.0024,2.0032,2280799998.0
2007-04-19 23:00:00,2.0032,2.0033,2.00214,2.0026,1105400000.0
2007-04-19 23:30:00,2.0023,2.0026,2.00184,2.0025,1221099998.0
2007-04-20 00:00:00,2.0026,2.00378,2.0023,2.0037,1619299998.0
2007-04-20 00:30:00,2.0037,2.0038,2.0031,2.0032,1891400005.0
2007-04-20 01:00:00,2.00325,2.0036,2.0027,2.00315,1393299999.0
2007-04-20 01:30:00,2.0031,2.0034,2.0029,2.0034,863300000.0
2007-04-20 02:00:00,2.0034,2.0037,2.00275,2.0036,1600999998.0
2007-04-20 02:30:00,2.0036,2.00375,2.00305,2.0033,2440850000.0
2007-04-20 03:00:00,2.00325,2.0034,2.00264,2.00284,2116400002.0
2007-04-20 03:30:00,2.0031,2.0032,2.0027,2.0027,1283600001.0
2007-04-20 04:00:00,2.0027,2.0028,2.00145,2.0022,1865999998.0
2007-04-20 04:30:00,2.0022,2.0028,2.00215,2.0023,1426199996.0
2007-04-20 05:00:00,2.0023,2.0028,2.0022,2.00275,1259900000.0
2007-04-20 05:30:00,2.00265,2.0037,2.00265,2.0035,2156899998.0
2007-04-20 06:00:00,2.0035,2.0036,2.00255,2.0027,1973200000.0
2007-04-20 06:30:00,2.0027,2.0028,2.00225,2.0027,2134300006.0
2007-04-20 07:00:00,2.0027,2.0032,2.0017,2.00275,2870299998.0
2007-04-20 07:30:00,2.0028,2.003,2.00205,2.0023,1933100003.0
2007-04-20 08:00:00,2.00235,2.0067,2.0023,2.0057,10718349998.0
2007-04-20 08:30:00,2.0057,2.00685,2.00485,2.00495,6915600003.0
2007-04-20 09:00:00,2.00505,2.0056,2.0045,2.0052,5801549997.0
2007-04-20 09:30:00,2.0052,2.0053,2.0032,2.004,8065819993.0
2007-04-20 10:00:00,2.004,2.0046,2.00345,2.0035,9216099994.0
2007-04-20 10:30:00,2.00368,2.00415,1.9988,2.0009,17556862512.0
2007-04-20 11:00:00,2.0009,2.0037,2.0007,2.0032,10715920349.0
2007-04-20 11:30:00,2.0032,2.0046,2.00295,2.0037,9289300000.0
2007-04-20 12:00:00,2.0037,2.0048,2.0034,2.00455,7644599991.0
2007-04-20 12:30:00,2.0046,2.0048,2.00285,2.0033,6346699999.0
2007-04-20 13:00:00,2.0034,2.0037,2.00255,2.0036,5943899993.0
2007-04-20 13:30:00,2.0036,2.0044,2.00265,2.00285,8977370006.0
2007-04-20 14:00:00,2.0029,2.0033,2.0025,2.0033,7606999990.0
2007-04-20 14:30:00,2.0033,2.004,2.0017,2.0024,16645800033.0
2007-04-20 15:00:00,2.0024,2.0029,2.0014,2.0022,21699699982.0
2007-04-20 15:30:00,2.0023,2.0025,2.00115,2.0023,15194450014.0
2007-04-20 16:00:00,2.00225,2.0034,2.0014,2.00305,14976200008.0
2007-04-20 16:30:00,2.0031,2.0034,2.00215,2.00335,10762499996.0
2007-04-20 17:00:00,2.0034,2.00515,2.00315,2.0042,9383749997.0
2007-04-20 17:30:00,2.0042,2.00525,2.0041,2.0045,4562700004.0
2007-04-20 18:00:00,2.0045,2.00485,2.00425,2.0045,2602899999.0
2007-04-20 18:30:00,2.0045,2.0048,2.0032,2.0032,5829649997.0
2007-04-20 19:00:00,2.0032,2.0039,2.0032,2.0033,5495199998.0
2007-04-20 19:30:00,2.00325,2.0037,2.00235,2.0031,8134467869.0
2007-04-20 20:00:00,2.0032,2.0035,2.00289,2.0032,4490000002.0
2007-04-20 20:30:00,2.0032,2.0037,2.003,2.0034,5969600001.0
2007-04-20 21:00:00,2.0034,2.00425,2.0033,2.0038,5432867868.0
2007-04-20 21:30:00,2.0039,2.0039,2.00268,2.00335,4579200001.0
2007-04-20 22:00:00,2.0034,2.0036,2.0024,2.0029,3400299991.0
2007-04-20 22:30:00,2.0028,2.0029,2.00181,2.0019,1417500005.0
2007-04-23 00:00:00,2.0055,2.0058,2.0053,2.0054,974400000.0
2007-04-23 00:30:00,2.0053,2.0053,2.0045,2.0047,1322400000.0
2007-04-23 01:00:00,2.0044,2.0045,2.0035,2.0035,1183200000.0
2007-04-23 01:30:00,2.0034,2.0039,2.0033,2.0035,835200000.0
2007-04-23 02:00:00,2.0034,2.0035,2.00245,2.00295,1753500003.0
2007-04-23 02:30:00,2.003,2.0034,2.00244,2.0031,2068599998.0
2007-04-23 03:00:00,2.00302,2.0034,2.00266,2.0032,963100001.0
2007-04-23 03:30:00,2.0032,2.0034,2.00305,2.00305,1340400000.0
2007-04-23 04:00:00,2.0031,2.0033,2.00266,2.0031,1282900003.0
2007-04-23 04:30:00,2.0031,2.0033,2.00267,2.0029,1200099999.0
2007-04-23 05:00:00,2.00284,2.0034,2.00266,2.00277,1458400000.0
2007-04-23 05:30:00,2.00292,2.0039,2.00249,2.00265,3955600004.0
2007-04-23 06:00:00,2.00265,2.0038,2.00265,2.0034,1723940004.0
2007-04-23 06:30:00,2.0034,2.0037,2.0032,2.0037,1967799999.0
2007-04-23 07:00:00,2.0037,2.0039,2.00245,2.00315,5099499986.0
2007-04-23 07:30:00,2.0032,2.0033,2.00205,2.0022,3246490000.0
2007-04-23 08:00:00,2.0022,2.0024,2.00145,2.0016,3185900005.0
2007-04-23 08:30:00,2.00165,2.0017,1.99695,1.9992,13159569997.0
2007-04-23 09:00:00,1.9991,2.0009,1.9979,2.0008,10396600006.0
2007-04-23 09:30:00,2.0008,2.0019,2.0004,2.0004,10438380001.0
2007-04-23 10:00:00,2.0004,2.0007,1.99855,1.9992,17697499996.0
2007-04-23 10:30:00,1.9991,2.0004,1.99875,1.999,14769999989.0
2007-04-23 11:00:00,1.999,1.9996,1.9982,1.9991,12211825016.0
2007-04-23 11:30:00,1.9991,1.9999,1.99855,1.9997,9138749996.0
2007-04-23 12:00:00,1.9997,2.0013,1.9996,2.0008,14144900017.0
2007-04-23 12:30:00,2.0008,2.00135,2.0003,2.0004,13054799988.0
2007-04-23 13:00:00,2.0005,2.0011,1.9996,2.001,9363920002.0
2007-04-23 13:30:00,2.00095,2.0012,1.99915,1.99985,12026260002.0
2007-04-23 14:00:00,1.9999,2.0,1.999,1.9991,9713499992.0
2007-04-23 14:30:00,1.9991,2.0008,1.99905,1.9996,12505000000.0
2007-04-23 15:00:00,1.9996,1.9996,1.99825,1.9985,14059099998.0
2007-04-23 15:30:00,1.9984,2.0007,1.9977,1.9997,22351499980.0
2007-04-23 16:00:00,1.9998,2.0003,1.99895,1.99965,13061099998.0
2007-04-23 16:30:00,1.9996,2.0005,1.999,2.0002,15495499997.0
2007-04-23 17:00:00,2.0002,2.0019,2.0002,2.0007,19373637988.0
2007-04-23 17:30:00,2.0007,2.0027,2.0007,2.0016,19158800011.0
2007-04-23 18:00:00,2.00155,2.0021,2.0014,2.0018,10098399987.0
2007-04-23 18:30:00,2.00175,2.0024,2.00155,2.0016,14954252014.0
2007-04-23 19:00:00,2.0016,2.0018,2.0012,2.0013,8392200002.0
2007-04-23 19:30:00,2.0013,2.0017,2.00115,2.0016,8064200006.0
2007-04-23 20:00:00,2.0016,2.00215,2.0009,2.0011,6854600000.0
2007-04-23 20:30:00,2.0012,2.0013,2.00045,2.0011,7042099994.0
2007-04-23 21:00:00,2.0011,2.0012,2.0006,2.0007,3535799992.0
2007-04-23 21:30:00,2.0008,2.0008,2.0001,2.0005,3310649999.0
2007-04-23 22:00:00,2.0005,2.00055,1.9997,1.9998,1762699996.0
2007-04-23 22:30:00,1.9998,2.0009,1.9995,2.0008,1675800003.0
2007-04-23 23:00:00,2.0007,2.001,1.99917,1.9997,3850199995.0
2007-04-23 23:30:00,1.9998,2.0006,1.9995,2.0003,3105399997.0
2007-04-24 00:00:00,2.0003,2.0003,1.99904,1.9998,1682199998.0
2007-04-24 00:30:00,1.9998,2.0007,1.99932,2.00045,1527200003.0
2007-04-24 01:00:00,2.0005,2.0008,1.99981,2.0005,2555599996.0
2007-04-24 01:30:00,2.0005,2.0013,2.00009,2.00095,1929099993.0
2007-04-24 02:00:00,2.001,2.0012,1.99968,2.0005,2546499994.0
2007-04-24 02:30:00,2.0007,2.0008,2.0001,2.0001,2452249995.0
2007-04-24 03:00:00,2.0001,2.0003,1.9999,2.0001,1674699997.0
2007-04-24 03:30:00,2.0,2.0,1.9985,1.9987,5600700001.0
2007-04-24 04:00:00,1.9987,1.9987,1.9954,1.9962,8123299992.0
2007-04-24 04:30:00,1.9962,1.9972,1.99545,1.997,6136100006.0
2007-04-24 05:00:00,1.997,1.998,1.99615,1.9979,3437299999.0
2007-04-24 05:30:00,1.9979,1.998,1.997,1.9973,2520099990.0
2007-04-24 06:00:00,1.9973,1.9977,1.99709,1.9976,1971900005.0
2007-04-24 06:30:00,1.9975,1.9984,1.99742,1.99755,1898300001.0
2007-04-24 07:00:00,1.9975,1.9976,1.99686,1.997,1932999996.0
2007-04-24 07:30:00,1.997,1.9983,1.99685,1.9981,4413170002.0
2007-04-24 08:00:00,1.9981,1.9981,1.99575,1.9965,10371499986.0
2007-04-24 08:30:00,1.9965,1.9977,1.9955,1.99755,8279950002.0
2007-04-24 09:00:00,1.9975,1.9982,1.9958,1.99685,14543800010.0
2007-04-24 09:30:00,1.99685,1.9972,1.9962,1.9971,11760570011.0
2007-04-24 10:00:00,1.9971,1.99735,1.99625,1.9967,10785600000.0
2007-04-24 10:30:00,1.9966,1.9975,1.996,1.9974,11881224978.0
2007-04-24 11:00:00,1.9974,1.9982,1.99715,1.99717,12998979974.0
2007-04-24 11:30:00,1.9974,1.99895,1.9974,1.99895,11412439999.0
2007-04-24 12:00:00,1.999,2.0017,1.99865,1.9999,19716274973.0
2007-04-24 12:30:00,1.9999,2.0022,1.9998,2.00065,13623979983.0
2007-04-24 13:00:00,2.0006,2.0014,2.00035,2.0006,8761700008.0
2007-04-24 13:30:00,2.0006,2.0008,1.99875,1.9994,12262782512.0
2007-04-24 14:00:00,1.9994,2.0001,1.9991,2.00005,10827919995.0
2007-04-24 14:30:00,2.00005,2.0005,1.9991,1.99915,10499500011.0
2007-04-24 15:00:00,1.9992,2.0006,1.99895,2.0002,20545080034.0
2007-04-24 15:30:00,2.0002,2.0008,1.9997,2.0,12711749759.0
2007-04-24 16:00:00,2.0,2.00455,1.9999,2.0032,24128120017.0
2007-04-24 16:30:00,2.0032,2.0041,2.00245,2.0027,19458040010.0
2007-04-24 17:00:00,2.0027,2.0029,2.002,2.00255,12937156737.0
2007-04-24 17:30:00,2.00255,2.0029,2.00185,2.0027,12018249987.0
2007-04-24 18:00:00,2.0027,2.00275,2.0006,2.0011,12390349997.0
2007-04-24 18:30:00,2.0011,2.0014,2.00075,2.001,6984849988.0
2007-04-24 19:00:00,2.001,2.0011,2.00065,2.0008,4809099993.0
2007-04-24 19:30:00,2.0008,2.0009,2.00026,2.0005,4765099990.0
2007-04-24 20:00:00,2.0005,2.0007,1.99895,1.9992,8754699993.0
2007-04-24 20:30:00,1.9992,2.0,1.999,1.9999,4280900004.0
2007-04-24 21:00:00,1.9999,2.0004,1.99965,2.0003,3801500003.0
2007-04-24 21:30:00,2.0003,2.0016,2.00025,2.0015,6404400001.0
2007-04-24 22:00:00,2.0015,2.0024,2.0011,2.00235,7452699983.0
2007-04-24 22:30:00,2.00235,2.003,2.0016,2.0016,2949499990.0
2007-04-24 23:00:00,2.0016,2.0026,2.00144,2.00165,2037200006.0
2007-04-24 23:30:00,2.00175,2.0026,2.00066,2.0018,2948600008.0
2007-04-25 00:00:00,2.0018,2.0021,2.0007,2.0008,1866099995.0
2007-04-25 00:30:00,2.00085,2.0017,2.00029,2.0017,735900000.0
2007-04-25 01:00:00,2.0017,2.0031,2.00143,2.0025,2101699997.0
2007-04-25 01:30:00,2.0027,2.0027,2.00213,2.0025,1071600000.0
2007-04-25 02:00:00,2.00245,2.0025,2.00133,2.0019,1458300001.0
2007-04-25 02:30:00,2.002,2.0023,2.00117,2.0016,2713699999.0
2007-04-25 03:00:00,2.0016,2.00275,2.0016,2.0024,3823999996.0
2007-04-25 03:30:00,2.0024,2.0028,2.0023,2.0023,1585400000.0
2007-04-25 04:00:00,2.00195,2.00265,2.00169,2.0022,1978400001.0
2007-04-25 04:30:00,2.0022,2.0032,2.0021,2.0028,1826799997.0
2007-04-25 05:00:00,2.00241,2.0031,2.00212,2.003,1063799999.0
2007-04-25 05:30:00,2.003,2.0035,2.00295,2.0033,2320099998.0
2007-04-25 06:00:00,2.0033,2.0034,2.0024,2.003,3310300005.0
2007-04-25 06:30:00,2.003,2.003,2.00175,2.0023,1526499997.0
2007-04-25 07:00:00,2.0023,2.0029,2.00186,2.0027,1631899988.0
2007-04-25 07:30:00,2.0028,2.0034,2.00211,2.0033,3425399990.0
2007-04-25 08:00:00,2.0034,2.0058,2.0031,2.00575,11345199985.0
2007-04-25 08:30:00,2.0058,2.00615,2.004,2.00445,10568299987.0
2007-04-25 09:00:00,2.00445,2.0047,2.0027,2.0032,10361800011.0
2007-04-25 09:30:00,2.0032,2.0037,2.00245,2.0034,14385220000.0
2007-04-25 10:00:00,2.00335,2.005,2.0033,2.0037,14595662504.0
2007-04-25 10:30:00,2.0036,2.0055,2.00295,2.0046,15050850017.0
2007-04-25 11:00:00,2.0046,2.0056,2.0042,2.0049,8446399994.0
2007-04-25 11:30:00,2.0049,2.0054,2.0042,2.0044,14374187483.0
2007-04-25 12:00:00,2.0044,2.00525,2.00415,2.00465,11229399978.0
2007-04-25 12:30:00,2.0047,2.0058,2.0041,2.0045,17409100009.0
2007-04-25 13:00:00,2.0045,2.0046,2.00405,2.00425,10141699976.0
2007-04-25 13:30:00,2.0043,2.0052,2.00405,2.0046,11458899996.0
2007-04-25 14:00:00,2.0046,2.0047,2.004,2.0041,13074268083.0
2007-04-25 14:30:00,2.0042,2.0044,2.0005,2.0024,25186633815.0
2007-04-25 15:00:00,2.00245,2.0028,2.00205,2.00265,17958068143.0
2007-04-25 15:30:00,2.00265,2.0032,2.0021,2.0023,22383150005.0
2007-04-25 16:00:00,2.0023,2.0052,2.0022,2.0051,33283000011.0
2007-04-25 16:30:00,2.0051,2.0061,2.0049,2.0057,21096499997.0
2007-04-25 17:00:00,2.0057,2.0058,2.00425,2.0046,19014512525.0
2007-04-25 17:30:00,2.0046,2.0051,2.0036,2.004,13668500000.0
2007-04-25 18:00:00,2.004,2.0046,2.0036,2.004,9123300007.0
2007-04-25 18:30:00,2.0039,2.004,2.0025,2.0027,8662600001.0
2007-04-25 19:00:00,2.0027,2.0035,2.0024,2.00335,10001700011.0
2007-04-25 19:30:00,2.0034,2.0035,2.0027,2.003,5397900009.0
2007-04-25 20:00:00,2.003,2.0031,2.002,2.0023,11649400003.0
2007-04-25 20:30:00,2.0023,2.0025,2.0018,2.0021,8314050018.0
2007-04-25 21:00:00,2.0021,2.0022,2.0012,2.0021,6224099999.0
2007-04-25 21:30:00,2.0021,2.0023,2.00105,2.0011,4010599997.0
2007-04-25 22:00:00,2.0011,2.0016,2.001,2.0015,2342900002.0
2007-04-25 22:30:00,2.0015,2.0016,2.0011,2.0013,2378739992.0
2007-04-25 23:00:00,2.0013,2.0021,2.00069,2.0018,1580099999.0
2007-04-25 23:30:00,2.0018,2.0026,2.00135,2.0018,3570699999.0
2007-04-26 00:00:00,2.0019,2.0023,2.00152,2.0022,3211699998.0
2007-04-26 00:30:00,2.0022,2.0023,2.00141,2.0018,1291399998.0
2007-04-26 01:00:00,2.0017,2.0018,2.00107,2.00145,1843249999.0
2007-04-26 01:30:00,2.00138,2.0018,2.00103,2.0017,2002899990.0
2007-04-26 02:00:00,2.0017,2.002,2.00122,2.0018,2713559987.0
2007-04-26 02:30:00,2.002,2.0023,2.0015,2.0023,1642840003.0
2007-04-26 03:00:00,2.0023,2.0024,2.00172,2.0024,1418400002.0
2007-04-26 03:30:00,2.0024,2.0028,2.00173,2.0027,1474089997.0
2007-04-26 04:00:00,2.0027,2.0036,2.0027,2.003,4318989954.0
2007-04-26 04:30:00,2.0031,2.0035,2.00251,2.0031,2030979997.0
2007-04-26 05:00:00,2.0031,2.0033,2.00297,2.0032,1002599999.0
2007-04-26 05:30:00,2.0032,2.0033,2.00251,2.0031,2143699986.0
2007-04-26 06:00:00,2.0032,2.0042,2.0032,2.0038,2634599977.0
2007-04-26 06:30:00,2.0037,2.0039,2.0034,2.0039,1890300003.0
2007-04-26 07:00:00,2.0039,2.0052,2.00345,2.0052,3958599992.0
2007-04-26 07:30:00,2.0051,2.0057,2.00385,2.0055,3611319994.0
2007-04-26 08:00:00,2.0051,2.0057,2.00475,2.00525,7070799988.0
2007-04-26 08:30:00,2.00525,2.00585,2.00485,2.00545,6495300002.0
2007-04-26 09:00:00,2.00545,2.00595,2.0046,2.0047,9479399996.0
2007-04-26 09:30:00,2.0047,2.0051,2.00265,2.0036,14366400009.0
2007-04-26 10:00:00,2.0036,2.0042,2.0032,2.0033,10292898437.0
2007-04-26 10:30:00,2.0033,2.0039,2.0029,2.0033,11412399969.0
2007-04-26 11:00:00,2.0032,2.0033,2.00075,2.0013,15776799994.0
2007-04-26 11:30:00,2.0013,2.0013,1.9969,1.9974,27350357469.0
2007-04-26 12:00:00,1.99735,1.9982,1.99585,1.9977,24099099998.0
2007-04-26 12:30:00,1.9977,1.9992,1.99755,1.9978,13048599977.0
2007-04-26 13:00:00,1.9978,1.9984,1.9953,1.99575,12580099999.0
2007-04-26 13:30:00,1.9958,1.9959,1.9916,1.9933,23520250004.0
2007-04-26 14:00:00,1.9933,1.9939,1.99245,1.9925,17390399981.0
2007-04-26 14:30:00,1.9925,1.9946,1.9918,1.994,23050888704.0
2007-04-26 15:00:00,1.9941,1.9942,1.9901,1.9912,25380670003.0
2007-04-26 15:30:00,1.9912,1.9919,1.99045,1.9918,21765000038.0
2007-04-26 16:00:00,1.9918,1.9923,1.9891,1.9897,29742349998.0
2007-04-26 16:30:00,1.9898,1.9918,1.98965,1.9918,20653099982.0
2007-04-26 17:00:00,1.992,1.9927,1.99115,1.9914,19999600013.0
2007-04-26 17:30:00,1.9914,1.9918,1.9897,1.9901,18693699999.0
2007-04-26 18:00:00,1.9901,1.9907,1.99,1.9903,9821040006.0
2007-04-26 18:30:00,1.9903,1.9907,1.99,1.9905,6275899994.0
2007-04-26 19:00:00,1.9905,1.9911,1.9904,1.9911,9130200008.0
2007-04-26 19:30:00,1.9911,1.9921,1.9908,1.9909,5604799998.0
2007-04-26 20:00:00,1.9909,1.9923,1.9909,1.9923,12056736581.0
2007-04-26 20:30:00,1.9923,1.9924,1.9909,1.9913,8984599996.0
2007-04-26 21:00:00,1.9913,1.9914,1.9905,1.9911,6506039990.0
2007-04-26 21:30:00,1.9911,1.99125,1.9909,1.9911,3305599995.0
2007-04-26 22:00:00,1.9911,1.9914,1.9905,1.99101,1398899998.0
2007-04-26 22:30:00,1.9912,1.992,1.9908,1.9911,2020299996.0
2007-04-26 23:00:00,1.9911,1.99111,1.99052,1.9907,1720999998.0
2007-04-26 23:30:00,1.9907,1.9908,1.99001,1.9908,1744799998.0
2007-04-27 00:00:00,1.9908,1.9909,1.9901,1.99044,4129099999.0
2007-04-27 00:30:00,1.9907,1.9907,1.99005,1.9903,1025699998.0
2007-04-27 01:00:00,1.9903,1.9911,1.98982,1.9907,966899999.0
2007-04-27 01:30:00,1.9909,1.991,1.98968,1.9904,1468999999.0
2007-04-27 02:00:00,1.9904,1.9904,1.9893,1.9897,2187399997.0
2007-04-27 02:30:00,1.9897,1.9907,1.9892,1.9902,4246400004.0
2007-04-27 03:00:00,1.9902,1.9904,1.9896,1.99,2068600004.0
2007-04-27 03:30:00,1.99,1.9912,1.9899,1.9908,3531899992.0
2007-04-27 04:00:00,1.9908,1.9913,1.9905,1.9912,3104800002.0
2007-04-27 04:30:00,1.9912,1.9916,1.99084,1.99106,2325099988.0
2007-04-27 05:00:00,1.9913,1.992,1.99069,1.9919,1411299988.0
2007-04-27 05:30:00,1.9919,1.9923,1.99135,1.9921,2764000001.0
2007-04-27 06:00:00,1.9921,1.9922,1.99165,1.9917,968299997.0
2007-04-27 06:30:00,1.9917,1.9919,1.9909,1.9918,2782299991.0
2007-04-27 07:00:00,1.9918,1.9918,1.99136,1.9915,1726300001.0
2007-04-27 07:30:00,1.9915,1.9919,1.9899,1.9901,2986599980.0
2007-04-27 08:00:00,1.9901,1.9901,1.9868,1.9887,8071199996.0
2007-04-27 08:30:00,1.9887,1.9896,1.9864,1.98675,10734100006.0
2007-04-27 09:00:00,1.9868,1.98875,1.9867,1.9883,12346220000.0
2007-04-27 09:30:00,1.9883,1.9905,1.988,1.9903,12544070587.0
2007-04-27 10:00:00,1.9903,1.9948,1.99,1.9943,22821950026.0
2007-04-27 10:30:00,1.9943,1.9948,1.9939,1.99415,12682399985.0
2007-04-27 11:00:00,1.99415,1.9945,1.9937,1.9941,8060099991.0
2007-04-27 11:30:00,1.994,1.9943,1.9935,1.9937,9939962479.0
2007-04-27 12:00:00,1.9937,1.9964,1.9937,1.99515,17220600005.0
2007-04-27 12:30:00,1.99515,1.9986,1.99495,1.99855,19092010022.0
2007-04-27 13:00:00,1.9985,2.0,1.9982,1.9991,17154699987.0
2007-04-27 13:30:00,1.9991,1.9998,1.99875,1.9993,11836599985.0
2007-04-27 14:00:00,1.9993,2.0016,1.9993,2.0011,17949385026.0
2007-04-27 14:30:00,2.001,2.0043,2.001,2.0014,36915400022.0
2007-04-27 15:00:00,2.0016,2.0039,2.0012,2.0028,23056274998.0
2007-04-27 15:30:00,2.0028,2.0038,2.0022,2.0036,22253700001.0
2007-04-27 16:00:00,2.0037,2.0037,2.0017,2.0032,23372169964.0
2007-04-27 16:30:00,2.0032,2.0038,2.00165,2.0019,21700500007.0
2007-04-27 17:00:00,2.00185,2.0023,1.9962,1.9975,36045486352.0
2007-04-27 17:30:00,1.9974,1.9995,1.9966,1.9984,24522880025.0
2007-04-27 18:00:00,1.9984,1.9995,1.9973,1.9976,15171899992.0
2007-04-27 18:30:00,1.9976,1.9977,1.9954,1.99565,13862080003.0
2007-04-27 19:00:00,1.9956,1.9964,1.9954,1.99615,12298899989.0
2007-04-27 19:30:00,1.99615,1.9968,1.9954,1.996,12422841356.0
2007-04-27 20:00:00,1.996,1.9966,1.9958,1.99585,10495800012.0
2007-04-27 20:30:00,1.99585,1.9971,1.9955,1.99685,9635600013.0
2007-04-27 21:00:00,1.9968,1.9977,1.9967,1.9977,6279700004.0
2007-04-27 21:30:00,1.9977,1.9985,1.9971,1.99845,6196504920.0
2007-04-27 22:00:00,1.9985,1.9987,1.998,1.9984,1802300008.0
2007-04-27 22:30:00,1.9984,1.9985,1.997,1.9976,2062600002.0
2007-04-30 00:00:00,1.9965,1.9971,1.9962,1.9967,21000000.0
2007-04-30 00:30:00,1.9966,1.9968,1.9955,1.9955,27000000.0
2007-04-30 01:00:00,1.9953,1.9955,1.9926,1.9929,29000000.0
2007-04-30 01:30:00,1.993,1.9936,1.9923,1.9934,27000000.0
2007-04-30 02:00:00,1.9936,1.9942,1.9934,1.99385,2131399994.0
2007-04-30 02:30:00,1.99385,1.9945,1.99342,1.9936,1401399998.0
2007-04-30 03:00:00,1.9936,1.9941,1.99355,1.9937,1256900003.0
2007-04-30 03:30:00,1.99342,1.9947,1.99319,1.99435,2547200000.0
2007-04-30 04:00:00,1.9943,1.9962,1.9943,1.9961,1381099999.0
2007-04-30 04:30:00,1.9961,1.9968,1.9961,1.9967,1358600004.0
2007-04-30 05:00:00,1.9967,1.9967,1.9958,1.9964,1704599999.0
2007-04-30 05:30:00,1.9963,1.9964,1.99587,1.9961,1839773199.0
2007-04-30 06:00:00,1.9961,1.9961,1.99512,1.9957,1570600000.0
2007-04-30 06:30:00,1.9957,1.9957,1.99449,1.9948,1825300002.0
2007-04-30 07:00:00,1.9947,1.99545,1.99425,1.99485,2337779994.0
2007-04-30 07:30:00,1.9949,1.9955,1.99473,1.99476,2067049994.0
2007-04-30 08:00:00,1.995,1.995,1.9923,1.9927,6878100003.0
2007-04-30 08:30:00,1.9927,1.9967,1.99245,1.9946,13124899990.0
2007-04-30 09:00:00,1.9947,1.9957,1.992,1.9921,9913499987.0
2007-04-30 09:30:00,1.9921,1.9939,1.9921,1.99305,9698399985.0
2007-04-30 10:00:00,1.99305,1.9935,1.9902,1.991,12269600003.0
2007-04-30 10:30:00,1.991,1.9911,1.9892,1.9897,14330500005.0
2007-04-30 11:00:00,1.9897,1.9918,1.989,1.9913,12477599985.0
2007-04-30 11:30:00,1.9913,1.9935,1.9911,1.9934,10494650015.0
2007-04-30 12:00:00,1.9933,1.9946,1.99275,1.99405,14266650007.0
2007-04-30 12:30:00,1.9941,1.9948,1.99345,1.9945,15502799996.0
2007-04-30 13:00:00,1.9945,1.9948,1.9928,1.9932,10824199933.0
2007-04-30 13:30:00,1.9932,1.99345,1.99285,1.9932,7346799992.0
2007-04-30 14:00:00,1.9932,1.9942,1.9925,1.9937,10332400012.0
2007-04-30 14:30:00,1.994,1.9966,1.99315,1.9948,25580900027.0
2007-04-30 15:00:00,1.9948,1.9957,1.99455,1.9957,13387199998.0
2007-04-30 15:30:00,1.9955,1.99685,1.99455,1.996,20632880001.0
2007-04-30 16:00:00,1.996,1.9964,1.9952,1.9963,29650450016.0
2007-04-30 16:30:00,1.9962,1.9999,1.99585,1.9996,40603875018.0
2007-04-30 17:00:00,1.9997,2.0028,1.9992,2.0025,42954820761.0
2007-04-30 17:30:00,2.0025,2.0031,1.9996,1.9998,36328522542.0
2007-04-30 18:00:00,1.9998,2.0009,1.9995,1.9999,18321892815.0
2007-04-30 18:30:00,1.9999,2.0015,1.9992,2.00105,11472799984.0
2007-04-30 19:00:00,2.00105,2.00145,2.0005,2.0007,14591200005.0
2007-04-30 19:30:00,2.00065,2.0009,1.9996,2.0,10210514777.0
2007-04-30 20:00:00,2.0,2.0007,2.0,2.0006,9358099982.0
2007-04-30 20:30:00,2.0006,2.0008,1.99895,1.99905,11516600014.0
2007-04-30 21:00:00,1.99905,2.0003,1.99905,1.9999,12421040013.0
2007-04-30 21:30:00,1.9999,2.0001,1.99925,1.9995,10005699992.0
2007-04-30 22:00:00,1.9996,1.9998,1.9992,1.9996,5223199987.0
2007-04-30 22:30:00,1.9996,1.9999,1.999,1.9993,3618299994.0
2007-04-30 23:00:00,1.9993,1.9996,1.99885,1.9992,2026800000.0
2007-04-30 23:30:00,1.9992,1.9999,1.9981,1.9997,3282209000.0
2007-05-01 00:00:00,1.9996,2.0009,1.99891,1.9998,6022600002.0
2007-05-01 00:30:00,1.9998,2.0001,1.99912,1.9996,2300499994.0
2007-05-01 01:00:00,1.9996,2.0002,1.99934,1.99962,1483000000.0
2007-05-01 01:30:00,2.0002,2.0005,1.99929,1.9998,1680399999.0
2007-05-01 02:00:00,1.9998,2.0003,1.99937,1.99975,2289700001.0
2007-05-01 02:30:00,1.9996,1.9999,1.99919,1.9997,2368900010.0
2007-05-01 03:00:00,1.9997,1.9998,1.99881,1.9995,1880299996.0
2007-05-01 03:30:00,1.99925,2.0006,1.99888,2.0006,3818549004.0
2007-05-01 04:00:00,2.0006,2.00085,2.00011,2.0006,2455189997.0
2007-05-01 04:30:00,2.0006,2.00087,1.99964,2.0005,1681799998.0
2007-05-01 05:00:00,2.0005,2.0005,2.0,2.00009,2812599981.0
2007-05-01 05:30:00,2.0003,2.0004,1.99952,2.0002,973500000.0
2007-05-01 06:00:00,2.0002,2.0002,1.99897,1.9995,2609699996.0
2007-05-01 06:30:00,1.9995,2.0003,1.99933,1.9999,4333900006.0
2007-05-01 07:00:00,1.99985,2.0,1.99945,1.9999,3977599978.0
2007-05-01 07:30:00,1.99985,2.0006,1.99962,2.0006,4460399996.0
2007-05-01 08:00:00,2.0006,2.0007,1.999,2.0,5839440995.0
2007-05-01 08:30:00,2.0,2.003,1.99975,2.0026,8630299994.0
2007-05-01 09:00:00,2.0025,2.0036,2.0015,2.0017,15949209368.0
2007-05-01 09:30:00,2.0017,2.0019,1.9991,2.0017,15521800001.0
2007-05-01 10:00:00,2.0017,2.0023,2.0005,2.0016,13816824984.0
2007-05-01 10:30:00,2.0011,2.0029,2.0005,2.0019,14681287504.0
2007-05-01 11:00:00,2.00185,2.0027,2.0017,2.0018,10076679447.0
2007-05-01 11:30:00,2.0018,2.0019,2.00015,2.0013,13733324981.0
2007-05-01 12:00:00,2.0013,2.0039,2.0013,2.0031,13718050098.0
2007-05-01 12:30:00,2.0031,2.005,2.0026,2.004,15556323204.0
2007-05-01 13:00:00,2.004,2.0048,2.0037,2.00445,11804562503.0
2007-05-01 13:30:00,2.00445,2.0054,2.00415,2.0048,13624836418.0
2007-05-01 14:00:00,2.0048,2.0057,2.0044,2.0055,21855600011.0
2007-05-01 14:30:00,2.0055,2.0066,2.00495,2.0053,18142974997.0
2007-05-01 15:00:00,2.0054,2.00745,2.0052,2.0065,34920325007.0
2007-05-01 15:30:00,2.0065,2.0072,2.0054,2.0055,30410500019.0
2007-05-01 16:00:00,2.0055,2.0057,2.0002,2.0008,38049399979.0
2007-05-01 16:30:00,2.0008,2.00105,1.998,1.9991,40082599291.0
2007-05-01 17:00:00,1.999,2.0006,1.9982,1.9997,36919719921.0
2007-05-01 17:30:00,1.9997,1.9999,1.998,1.9991,26126599991.0
2007-05-01 18:00:00,1.9991,1.9996,1.99805,1.9988,19725080013.0
2007-05-01 18:30:00,1.9988,1.99925,1.9982,1.9985,18735049990.0
2007-05-01 19:00:00,1.9986,1.9992,1.99817,1.9985,12855700007.0
2007-05-01 19:30:00,1.9985,1.9991,1.9984,1.9989,8235770009.0
2007-05-01 20:00:00,1.9989,1.9994,1.99875,1.9994,11717000008.0
2007-05-01 20:30:00,1.9994,2.0007,1.99905,1.99955,12471399982.0
2007-05-01 21:00:00,1.9996,1.9998,1.99879,1.99879,7667800000.0
2007-05-01 21:30:00,1.9992,1.9994,1.9986,1.999,6022900002.0
2007-05-01 22:00:00,1.999,1.9991,1.99848,1.9989,2193018950.0
2007-05-01 22:30:00,1.9989,1.999,1.998,1.9985,1309599999.0
2007-05-01 23:00:00,1.9984,1.99975,1.99806,1.99895,1853199998.0
2007-05-01 23:30:00,1.99895,1.999,1.998,1.9985,2108900000.0
2007-05-02 00:00:00,1.9985,1.9985,1.99785,1.9979,1878000004.0
2007-05-02 00:30:00,1.9979,1.99855,1.9975,1.9978,1728100000.0
2007-05-02 01:00:00,1.9978,1.9989,1.99745,1.99777,4334299997.0
2007-05-02 01:30:00,1.99815,1.9993,1.9976,1.9985,2791899999.0
2007-05-02 02:00:00,1.9985,1.9986,1.99755,1.9979,2122799998.0
2007-05-02 02:30:00,1.99769,1.9984,1.9962,1.9978,6625100008.0
2007-05-02 03:00:00,1.9978,1.9991,1.99685,1.9986,4842000007.0
2007-05-02 03:30:00,1.9986,1.9986,1.9974,1.9976,4305300003.0
2007-05-02 04:00:00,1.9976,1.9976,1.99505,1.9963,7005549996.0
2007-05-02 04:30:00,1.9961,1.9963,1.99536,1.9962,4283199992.0
2007-05-02 05:00:00,1.9962,1.9962,1.9941,1.9946,7200500001.0
2007-05-02 05:30:00,1.9947,1.9948,1.9938,1.9943,4327800003.0
2007-05-02 06:00:00,1.99412,1.9947,1.99396,1.9944,3061100001.0
2007-05-02 06:30:00,1.9943,1.9954,1.994,1.994,4702699995.0
2007-05-02 07:00:00,1.9941,1.9944,1.9936,1.9941,4566199978.0
2007-05-02 07:30:00,1.9942,1.9967,1.9942,1.9958,11430499970.0
2007-05-02 08:00:00,1.9957,1.997,1.9944,1.9946,11779950009.0
2007-05-02 08:30:00,1.9947,1.9953,1.99365,1.9937,12322180828.0
2007-05-02 09:00:00,1.9938,1.9942,1.99145,1.9921,21325619994.0
2007-05-02 09:30:00,1.9922,1.9936,1.9911,1.9925,19339309999.0
2007-05-02 10:00:00,1.99235,1.9948,1.99205,1.9945,21058750002.0
2007-05-02 10:30:00,1.9945,1.9963,1.9936,1.9937,19653564986.0
2007-05-02 11:00:00,1.9937,1.9951,1.9935,1.99435,12745546863.0
2007-05-02 11:30:00,1.9944,1.9944,1.9921,1.9922,27882500013.0
2007-05-02 12:00:00,1.9921,1.9934,1.9919,1.9921,25692949985.0
2007-05-02 12:30:00,1.992,1.99235,1.9897,1.9898,32568299944.0
2007-05-02 13:00:00,1.9897,1.9911,1.9888,1.9909,39484460004.0
2007-05-02 13:30:00,1.9909,1.9916,1.99025,1.99145,30209799982.0
2007-05-02 14:00:00,1.9914,1.9929,1.9907,1.9922,32416380057.0
2007-05-02 14:30:00,1.9921,1.9925,1.9907,1.9914,36300699992.0
2007-05-02 15:00:00,1.9913,1.9917,1.99005,1.9905,40775000062.0
2007-05-02 15:30:00,1.9905,1.9906,1.9893,1.9899,42899699992.0
2007-05-02 16:00:00,1.9898,1.9912,1.9869,1.9905,38641299880.0
2007-05-02 16:30:00,1.9905,1.9919,1.99,1.99005,46001400047.0
2007-05-02 17:00:00,1.99005,1.9916,1.98945,1.9908,36663797598.0
2007-05-02 17:30:00,1.9908,1.99145,1.9902,1.9908,27545749975.0
2007-05-02 18:00:00,1.9908,1.99265,1.9905,1.9918,19398760389.0
2007-05-02 18:30:00,1.99185,1.992,1.9905,1.9909,17474200030.0
2007-05-02 19:00:00,1.99085,1.9914,1.99035,1.99055,16435999971.0
2007-05-02 19:30:00,1.99055,1.9908,1.9903,1.9907,9011799985.0
2007-05-02 20:00:00,1.9907,1.9909,1.99,1.99,13086400022.0
2007-05-02 20:30:00,1.99,1.9906,1.98915,1.9894,11917140002.0
2007-05-02 21:00:00,1.9894,1.9896,1.9892,1.9893,8639499986.0
2007-05-02 21:30:00,1.9893,1.9894,1.98875,1.9892,13257999928.0
2007-05-02 22:00:00,1.9892,1.9899,1.989,1.9894,8314399999.0
2007-05-02 22:30:00,1.9895,1.9898,1.98908,1.9898,3328700004.0
2007-05-02 23:00:00,1.9897,1.9898,1.9884,1.9888,6708599985.0
2007-05-02 23:30:00,1.9888,1.9889,1.98811,1.9883,2428690005.0
2007-05-03 00:00:00,1.9886,1.9889,1.9878,1.9881,5732899987.0
2007-05-03 00:30:00,1.9881,1.9889,1.98763,1.9885,3568799988.0
2007-05-03 01:00:00,1.9884,1.9898,1.98799,1.98935,5035300001.0
2007-05-03 01:30:00,1.98935,1.9901,1.98935,1.99,4182899999.0
2007-05-03 02:00:00,1.99,1.9903,1.9895,1.9898,4822900024.0
2007-05-03 02:30:00,1.99005,1.9902,1.98956,1.9901,2962199995.0
2007-05-03 03:00:00,1.98991,1.9903,1.98971,1.9901,2560799991.0
2007-05-03 03:30:00,1.9901,1.9902,1.98958,1.99,1732400013.0
2007-05-03 04:00:00,1.99,1.9901,1.98946,1.99,2917600022.0
2007-05-03 04:30:00,1.99,1.9902,1.9895,1.99,2267300003.0
2007-05-03 05:00:00,1.9896,1.9905,1.98954,1.99006,4514200012.0
2007-05-03 05:30:00,1.9902,1.9904,1.98972,1.9903,3195628747.0
2007-05-03 06:00:00,1.9903,1.9906,1.9902,1.9905,6945300004.0
2007-05-03 06:30:00,1.9905,1.9905,1.9899,1.9903,8772100026.0
2007-05-03 07:00:00,1.9903,1.9907,1.98989,1.99055,5187499992.0
2007-05-03 07:30:00,1.99055,1.9908,1.989,1.9908,6187800021.0
2007-05-03 08:00:00,1.9909,1.9924,1.9909,1.9918,21802559992.0
2007-05-03 08:30:00,1.9918,1.9926,1.99065,1.9912,17751270015.0
2007-05-03 09:00:00,1.9912,1.9921,1.9909,1.9915,26089200039.0
2007-05-03 09:30:00,1.9916,1.9929,1.99145,1.9924,23517099980.0
2007-05-03 10:00:00,1.9925,1.9934,1.99225,1.9925,28715500012.0
2007-05-03 10:30:00,1.9925,1.993,1.9914,1.9928,36358199953.0
2007-05-03 11:00:00,1.993,1.9938,1.99255,1.9935,34176600044.0
2007-05-03 11:30:00,1.9935,1.9937,1.992,1.9928,32750700036.0
2007-05-03 12:00:00,1.993,1.9936,1.9923,1.9926,31199600001.0
2007-05-03 12:30:00,1.9926,1.9929,1.99195,1.99195,17755600006.0
2007-05-03 13:00:00,1.99195,1.9927,1.99195,1.9925,13430799966.0
2007-05-03 13:30:00,1.9925,1.9933,1.99215,1.9933,15970519997.0
2007-05-03 14:00:00,1.9933,1.9946,1.9932,1.9942,26473399990.0
2007-05-03 14:30:00,1.9944,1.9944,1.99015,1.99045,37520237472.0
2007-05-03 15:00:00,1.9904,1.991,1.9889,1.9892,22566129986.0
2007-05-03 15:30:00,1.9892,1.9896,1.98825,1.989,32698399972.0
2007-05-03 16:00:00,1.9889,1.9889,1.98545,1.9862,33351139966.0
2007-05-03 16:30:00,1.9862,1.9881,1.9858,1.9878,31789013003.0
2007-05-03 17:00:00,1.98775,1.9886,1.9869,1.9875,24852100021.0
2007-05-03 17:30:00,1.9875,1.9878,1.9869,1.9877,15325999989.0
2007-05-03 18:00:00,1.9878,1.9886,1.9875,1.9885,16809499933.0
2007-05-03 18:30:00,1.9885,1.9885,1.98795,1.988,9804000006.0
2007-05-03 19:00:00,1.9881,1.9889,1.98755,1.9888,15522067741.0
2007-05-03 19:30:00,1.9888,1.9894,1.98745,1.9876,10688799986.0
2007-05-03 20:00:00,1.9876,1.9876,1.98625,1.987,13114599988.0
2007-05-03 20:30:00,1.987,1.98785,1.9865,1.9878,12277899977.0
2007-05-03 21:00:00,1.9878,1.9885,1.98745,1.9876,11896175967.0
2007-05-03 21:30:00,1.9876,1.9882,1.9874,1.988,9679700032.0
2007-05-03 22:00:00,1.988,1.9885,1.98785,1.9879,5682269980.0
2007-05-03 22:30:00,1.9879,1.9883,1.9865,1.9865,5570400014.0
2007-05-03 23:00:00,1.9865,1.9881,1.9864,1.9874,6048500024.0
2007-05-03 23:30:00,1.9874,1.9878,1.9864,1.987,7627300009.0
2007-05-04 00:00:00,1.9871,1.9874,1.98641,1.9873,4900900000.0
2007-05-04 00:30:00,1.9873,1.9881,1.9872,1.9877,7110300008.0
2007-05-04 01:00:00,1.9877,1.9881,1.9875,1.9876,7225399985.0
2007-05-04 01:30:00,1.9876,1.9878,1.98693,1.9874,6284999919.0
2007-05-04 02:00:00,1.9874,1.9878,1.98725,1.9873,7611499994.0
2007-05-04 02:30:00,1.9873,1.9874,1.9869,1.987,6978700038.0
2007-05-04 03:00:00,1.987,1.9871,1.98645,1.9867,7623100051.0
2007-05-04 03:30:00,1.98665,1.9869,1.9849,1.9864,16392599970.0
2007-05-04 04:00:00,1.9863,1.9865,1.98495,1.9851,14426199951.0
2007-05-04 04:30:00,1.9851,1.9873,1.9851,1.9867,13909400027.0
2007-05-04 05:00:00,1.9867,1.9877,1.9862,1.9868,10804500015.0
2007-05-04 05:30:00,1.9868,1.9874,1.9866,1.9867,8375799998.0
2007-05-04 06:00:00,1.9866,1.9876,1.9866,1.9871,7946999999.0
2007-05-04 06:30:00,1.9871,1.9871,1.9868,1.9868,4058299983.0
2007-05-04 07:00:00,1.9869,1.9876,1.9867,1.9875,10320300029.0
2007-05-04 07:30:00,1.9876,1.9877,1.9865,1.98735,12948600016.0
2007-05-04 08:00:00,1.98735,1.9879,1.9869,1.9874,16270150063.0
2007-05-04 08:30:00,1.9874,1.9879,1.9856,1.9875,22052799937.0
2007-05-04 09:00:00,1.9875,1.9888,1.9865,1.9868,18634379954.0
2007-05-04 09:30:00,1.9868,1.987,1.98425,1.98495,30465470002.0
2007-05-04 10:00:00,1.9849,1.98665,1.98445,1.9864,25199399975.0
2007-05-04 10:30:00,1.9863,1.98715,1.98555,1.9861,27625700003.0
2007-05-04 11:00:00,1.9861,1.9872,1.98555,1.9857,18606299996.0
2007-05-04 11:30:00,1.9858,1.9866,1.9857,1.9863,17620500011.0
2007-05-04 12:00:00,1.9863,1.9869,1.98585,1.9861,21156600041.0
2007-05-04 12:30:00,1.9861,1.9869,1.98595,1.9868,13938699999.0
2007-05-04 13:00:00,1.987,1.9872,1.9864,1.987,19413600004.0
2007-05-04 13:30:00,1.987,1.987,1.9863,1.9868,18399319951.0
2007-05-04 14:00:00,1.9868,1.9882,1.9862,1.9862,34542600012.0
2007-05-04 14:30:00,1.9862,1.9919,1.9858,1.99125,41409722442.0
2007-05-04 15:00:00,1.99125,1.99175,1.9906,1.99085,24832200003.0
2007-05-04 15:30:00,1.99085,1.993,1.9908,1.99165,33705199942.0
2007-05-04 16:00:00,1.99165,1.9924,1.99105,1.9918,34992471777.0
2007-05-04 16:30:00,1.9918,1.9925,1.9913,1.9918,26604699973.0
2007-05-04 17:00:00,1.9919,1.9924,1.99115,1.9915,22723899979.0
2007-05-04 17:30:00,1.9915,1.993,1.99145,1.99285,13255439566.0
2007-05-04 18:00:00,1.9929,1.9931,1.9924,1.9929,11061919985.0
2007-05-04 18:30:00,1.9929,1.99415,1.9922,1.9924,7723899993.0
2007-05-04 19:00:00,1.9924,1.9943,1.9922,1.9927,11057299996.0
2007-05-04 19:30:00,1.9927,1.99405,1.99231,1.9938,5595900006.0
2007-05-04 20:00:00,1.9938,1.9938,1.9927,1.99322,7704099987.0
2007-05-04 20:30:00,1.9936,1.99395,1.9928,1.9928,6097899992.0
2007-05-04 21:00:00,1.9928,1.9931,1.9925,1.9925,2926599997.0
2007-05-04 21:30:00,1.9926,1.9934,1.9922,1.9932,2893499998.0
2007-05-04 22:00:00,1.9932,1.9939,1.993,1.9935,2434499999.0
2007-05-04 22:30:00,1.9935,1.9935,1.9917,1.9918,3974199973.0
2007-05-07 00:00:00,1.994,1.994,1.993,1.9932,2469599986.0
2007-05-07 00:30:00,1.9933,1.9935,1.993,1.9935,2116799988.0
2007-05-07 01:00:00,1.9936,1.9938,1.9933,1.9934,881999995.0
2007-05-07 01:30:00,1.9935,1.9939,1.9935,1.9937,1058399994.0
2007-05-07 02:00:00,1.9936,1.9946,1.993,1.9945,5285000012.0
2007-05-07 02:30:00,1.9944,1.9947,1.99375,1.99425,4374100001.0
2007-05-07 03:00:00,1.9943,1.9963,1.99401,1.9957,7710199995.0
2007-05-07 03:30:00,1.9957,1.9966,1.9953,1.99545,4776889976.0
2007-05-07 04:00:00,1.9958,1.9959,1.9955,1.9958,3501199990.0
2007-05-07 04:30:00,1.9957,1.9961,1.99522,1.99555,2875299989.0
2007-05-07 05:00:00,1.9956,1.9956,1.99484,1.9952,3376400005.0
2007-05-07 05:30:00,1.9952,1.9966,1.99499,1.996,7212500003.0
2007-05-07 06:00:00,1.9959,1.9968,1.9953,1.9958,6118999978.0
2007-05-07 06:30:00,1.9958,1.9958,1.9951,1.9957,7040499979.0
2007-05-07 07:00:00,1.9957,1.996,1.9952,1.9957,5863399978.0
2007-05-07 07:30:00,1.9957,1.9971,1.99565,1.9968,7445149988.0
2007-05-07 08:00:00,1.9968,1.9971,1.995,1.99605,8925900032.0
2007-05-07 08:30:00,1.99605,1.99745,1.99585,1.9963,6010540004.0
2007-05-07 09:00:00,1.9963,1.9972,1.99625,1.9969,6077999993.0
2007-05-07 09:30:00,1.9969,1.9969,1.9956,1.9964,7324100010.0
2007-05-07 10:00:00,1.9964,1.9969,1.9962,1.9962,7331600037.0
2007-05-07 10:30:00,1.9962,1.9967,1.9961,1.9964,5297199962.0
2007-05-07 11:00:00,1.9965,1.9967,1.996,1.99635,4434899981.0
2007-05-07 11:30:00,1.99635,1.997,1.99615,1.99695,9199599994.0
2007-05-07 12:00:00,1.997,1.9974,1.9968,1.9968,8441400003.0
2007-05-07 12:30:00,1.9969,1.997,1.99565,1.9959,7667000000.0
2007-05-07 13:00:00,1.9959,1.9961,1.99535,1.9956,7669100015.0
2007-05-07 13:30:00,1.9956,1.996,1.99555,1.99565,11840099971.0
2007-05-07 14:00:00,1.9956,1.9962,1.99515,1.99595,13031299996.0
2007-05-07 14:30:00,1.996,1.9966,1.99525,1.99525,13655030011.0
2007-05-07 15:00:00,1.99525,1.99605,1.9951,1.99605,16212899958.0
2007-05-07 15:30:00,1.99605,1.9961,1.9953,1.9957,19412749991.0
2007-05-07 16:00:00,1.9956,1.9959,1.99545,1.9956,15101499965.0
2007-05-07 16:30:00,1.99555,1.9961,1.9953,1.9959,27092599952.0
2007-05-07 17:00:00,1.9959,1.9959,1.99415,1.99445,18609009982.0
2007-05-07 17:30:00,1.9944,1.9947,1.994,1.9943,18337199981.0
2007-05-07 18:00:00,1.9943,1.9947,1.99415,1.9945,14338700016.0
2007-05-07 18:30:00,1.9945,1.9948,1.99375,1.9945,12692100013.0
2007-05-07 19:00:00,1.9945,1.9948,1.99395,1.9942,14240400003.0
2007-05-07 19:30:00,1.9941,1.9944,1.9933,1.9935,18259300012.0
2007-05-07 20:00:00,1.9935,1.9941,1.99345,1.99395,12243700024.0
2007-05-07 20:30:00,1.994,1.9943,1.993,1.993,16600800005.0
2007-05-07 21:00:00,1.993,1.9934,1.99255,1.993,8988100031.0
2007-05-07 21:30:00,1.99295,1.9938,1.9928,1.993,7608400001.0
2007-05-07 22:00:00,1.993,1.9937,1.9926,1.9927,5903568187.0
2007-05-07 22:30:00,1.9927,1.9933,1.9926,1.9927,4152400011.0
2007-05-07 23:00:00,1.9928,1.993,1.99218,1.9926,4731199999.0
2007-05-07 23:30:00,1.99262,1.9932,1.9922,1.9927,3801199990.0
2007-05-08 00:00:00,1.9927,1.993,1.99232,1.993,3466000013.0
2007-05-08 00:30:00,1.993,1.9934,1.99252,1.9931,2624899998.0
2007-05-08 01:00:00,1.9931,1.9933,1.9927,1.9928,2279699997.0
2007-05-08 01:30:00,1.9929,1.993,1.9926,1.99285,2438599999.0
2007-05-08 02:00:00,1.99285,1.9931,1.99255,1.9926,3088600007.0
2007-05-08 02:30:00,1.9927,1.9928,1.9923,1.9926,3949099998.0
2007-05-08 03:00:00,1.9926,1.9933,1.99212,1.9933,4048500031.0
2007-05-08 03:30:00,1.9933,1.9946,1.9933,1.99445,9189282021.0
2007-05-08 04:00:00,1.9945,1.9954,1.99398,1.9945,7456800001.0
2007-05-08 04:30:00,1.9945,1.9962,1.9944,1.9957,8501100004.0
2007-05-08 05:00:00,1.9957,1.9963,1.9952,1.9962,4267499993.0
2007-05-08 05:30:00,1.9962,1.9963,1.99512,1.9953,5152200031.0
2007-05-08 06:00:00,1.9953,1.9961,1.99528,1.9959,4155499999.0
2007-05-08 06:30:00,1.9959,1.9961,1.99554,1.9959,4338699990.0
2007-05-08 07:00:00,1.9959,1.9962,1.99546,1.9956,6484200023.0
2007-05-08 07:30:00,1.9956,1.9959,1.99525,1.99535,10820900088.0
2007-05-08 08:00:00,1.99535,1.99605,1.9939,1.9942,10238900026.0
2007-05-08 08:30:00,1.9942,1.9954,1.99375,1.9943,10487360025.0
2007-05-08 09:00:00,1.9943,1.9949,1.99235,1.9929,11643399948.0
2007-05-08 09:30:00,1.9929,1.9944,1.99265,1.9934,21496240043.0
2007-05-08 10:00:00,1.9933,1.9934,1.9915,1.992,32873510013.0
2007-05-08 10:30:00,1.99195,1.9929,1.99175,1.9929,33063124952.0
2007-05-08 11:00:00,1.9929,1.9933,1.9925,1.9927,21221600006.0
2007-05-08 11:30:00,1.99265,1.9941,1.99265,1.9935,23996500051.0
2007-05-08 12:00:00,1.9935,1.9941,1.9922,1.9934,37284480079.0
2007-05-08 12:30:00,1.9934,1.9936,1.9917,1.9922,35192899888.0
2007-05-08 13:00:00,1.9922,1.9932,1.99215,1.9925,34973299995.0
2007-05-08 13:30:00,1.9925,1.9937,1.9923,1.99255,27852449976.0
2007-05-08 14:00:00,1.9926,1.9936,1.9925,1.9932,30325600003.0
2007-05-08 14:30:00,1.9933,1.99355,1.9922,1.9926,40200749906.0
2007-05-08 15:00:00,1.9926,1.9933,1.9924,1.9932,31378128008.0
2007-05-08 15:30:00,1.9932,1.9934,1.9925,1.9934,32985799984.0
2007-05-08 16:00:00,1.9933,1.99425,1.9891,1.9901,56990300242.0
2007-05-08 16:30:00,1.9895,1.9907,1.9893,1.9902,50434900149.0
2007-05-08 17:00:00,1.9902,1.9909,1.98995,1.9906,35006399997.0
2007-05-08 17:30:00,1.9906,1.9907,1.9898,1.99,32825099945.0
2007-05-08 18:00:00,1.99,1.9903,1.9893,1.9899,30494699944.0
2007-05-08 18:30:00,1.9899,1.9903,1.98905,1.9897,22543899989.0
2007-05-08 19:00:00,1.9897,1.9901,1.9894,1.9897,28267799944.0
2007-05-08 19:30:00,1.9896,1.9899,1.9879,1.9885,32611699915.0
2007-05-08 20:00:00,1.98845,1.9893,1.9884,1.9888,29402237535.0
2007-05-08 20:30:00,1.9888,1.9894,1.98855,1.9889,31572099986.0
2007-05-08 21:00:00,1.9888,1.9897,1.9887,1.9897,29461899911.0
2007-05-08 21:30:00,1.98965,1.98965,1.989,1.9892,22440499931.0
2007-05-08 22:00:00,1.9892,1.9896,1.98895,1.98945,10481100030.0
2007-05-08 22:30:00,1.98945,1.9896,1.9891,1.9891,6541000028.0
2007-05-08 23:00:00,1.9891,1.9894,1.9886,1.9887,6943699993.0
2007-05-08 23:30:00,1.9887,1.9897,1.98864,1.9888,8334200020.0
2007-05-09 00:00:00,1.9889,1.9893,1.98864,1.98893,3545376004.0
2007-05-09 00:30:00,1.98914,1.9894,1.9889,1.9892,2932899995.0
2007-05-09 01:00:00,1.9892,1.9896,1.98858,1.9896,3791099994.0
2007-05-09 01:30:00,1.98955,1.9898,1.9892,1.9892,3387400008.0
2007-05-09 02:00:00,1.9892,1.9893,1.9885,1.9888,8746599967.0
2007-05-09 02:30:00,1.9888,1.9898,1.98865,1.9896,9973800011.0
2007-05-09 03:00:00,1.9896,1.9901,1.98905,1.98945,11476000007.0
2007-05-09 03:30:00,1.9895,1.9897,1.98896,1.98955,2512700012.0
2007-05-09 04:00:00,1.98929,1.99,1.98894,1.9898,3631729993.0
2007-05-09 04:30:00,1.9898,1.9908,1.98916,1.9905,9023600012.0
2007-05-09 05:00:00,1.9905,1.9907,1.9898,1.99,2929100012.0
2007-05-09 05:30:00,1.99,1.9904,1.98965,1.9902,9132700064.0
2007-05-09 06:00:00,1.9902,1.9904,1.98973,1.99,6725500012.0
2007-05-09 06:30:00,1.9901,1.9903,1.9897,1.99,5934299986.0
2007-05-09 07:00:00,1.99,1.9908,1.9898,1.9907,5629299994.0
2007-05-09 07:30:00,1.9906,1.9908,1.98995,1.9905,7847999993.0
2007-05-09 08:00:00,1.9905,1.992,1.99035,1.991,17600899976.0
2007-05-09 08:30:00,1.991,1.9913,1.989,1.9893,17745399997.0
2007-05-09 09:00:00,1.9893,1.99,1.9883,1.98895,24718399975.0
2007-05-09 09:30:00,1.98895,1.9902,1.98855,1.9894,32603799997.0
2007-05-09 10:00:00,1.9894,1.99,1.9883,1.9896,31421800028.0
2007-05-09 10:30:00,1.9896,1.9903,1.9893,1.9898,28956740048.0
2007-05-09 11:00:00,1.9898,1.9914,1.9895,1.9904,39200159961.0
2007-05-09 11:30:00,1.9903,1.9932,1.9903,1.9932,40399580043.0
2007-05-09 12:00:00,1.9931,1.9934,1.9918,1.9918,32257800015.0
2007-05-09 12:30:00,1.9918,1.9919,1.9911,1.9913,27463890022.0
2007-05-09 13:00:00,1.9913,1.9922,1.9911,1.992,34563399953.0
2007-05-09 13:30:00,1.992,1.9922,1.99145,1.99165,15618100016.0
2007-05-09 14:00:00,1.9917,1.9921,1.9907,1.9919,22856359964.0
2007-05-09 14:30:00,1.9919,1.9953,1.99185,1.9948,36516939936.0
2007-05-09 15:00:00,1.9948,1.9983,1.9942,1.9982,44855999974.0
2007-05-09 15:30:00,1.9981,1.9999,1.9977,1.9979,48939490106.0
2007-05-09 16:00:00,1.9978,1.9986,1.9974,1.99795,35443699941.0
2007-05-09 16:30:00,1.9979,1.99795,1.9965,1.99675,28362015970.0
2007-05-09 17:00:00,1.9966,1.9972,1.996,1.99665,24621100029.0
2007-05-09 17:30:00,1.99665,1.9968,1.9953,1.9961,22656800047.0
2007-05-09 18:00:00,1.9961,1.9968,1.9956,1.9966,24589200049.0
2007-05-09 18:30:00,1.99665,1.9972,1.9965,1.99685,23663799968.0
2007-05-09 19:00:00,1.99685,1.9972,1.9963,1.99705,20855000058.0
2007-05-09 19:30:00,1.99705,1.9973,1.9965,1.99665,17312899984.0
2007-05-09 20:00:00,1.9967,1.9973,1.9931,1.995,31751007183.0
2007-05-09 20:30:00,1.9949,1.9949,1.99275,1.9936,29088999919.0
2007-05-09 21:00:00,1.9936,1.9943,1.99315,1.9933,16710400012.0
2007-05-09 21:30:00,1.9933,1.9943,1.993,1.99345,11478800004.0
2007-05-09 22:00:00,1.9935,1.9945,1.9934,1.9945,8978700001.0
2007-05-09 22:30:00,1.9945,1.9945,1.9935,1.9935,4654599981.0
2007-05-09 23:00:00,1.9936,1.9946,1.9931,1.9943,2504000002.0
2007-05-09 23:30:00,1.9942,1.9943,1.9932,1.9933,4869799996.0
2007-05-10 00:00:00,1.9933,1.9935,1.9927,1.993,8764400003.0
2007-05-10 00:30:00,1.993,1.9935,1.9928,1.993,5937100029.0
2007-05-10 01:00:00,1.993,1.9933,1.9928,1.993,8603399958.0
2007-05-10 01:30:00,1.993,1.9934,1.99275,1.9929,8917800005.0
2007-05-10 02:00:00,1.9929,1.9931,1.9928,1.9931,8196600004.0
2007-05-10 02:30:00,1.9931,1.9934,1.9929,1.9934,7495100025.0
2007-05-10 03:00:00,1.99315,1.9934,1.99295,1.9932,6642700034.0
2007-05-10 03:30:00,1.99315,1.9943,1.99315,1.9942,18547899939.0
2007-05-10 04:00:00,1.9942,1.99505,1.9938,1.9945,13311599970.0
2007-05-10 04:30:00,1.9945,1.9946,1.9931,1.9933,7919699998.0
2007-05-10 05:00:00,1.9933,1.9935,1.99315,1.99325,5483899958.0
2007-05-10 05:30:00,1.99335,1.9936,1.9932,1.9933,3263900005.0
2007-05-10 06:00:00,1.9933,1.9944,1.9932,1.9944,7019899979.0
2007-05-10 06:30:00,1.9943,1.9944,1.99385,1.994,3948300013.0
2007-05-10 07:00:00,1.994,1.9944,1.9936,1.9938,8908599987.0
2007-05-10 07:30:00,1.9938,1.99505,1.9938,1.995,16811500017.0
2007-05-10 08:00:00,1.9952,1.996,1.9948,1.9951,19927012537.0
2007-05-10 08:30:00,1.9951,1.9962,1.99495,1.9957,25571799975.0
2007-05-10 09:00:00,1.9957,1.9959,1.993,1.9936,32689800085.0
2007-05-10 09:30:00,1.99355,1.9946,1.9935,1.99425,31553699955.0
2007-05-10 10:00:00,1.9943,1.9944,1.99,1.9906,36984599995.0
2007-05-10 10:30:00,1.9906,1.992,1.98895,1.9907,35798919946.0
2007-05-10 11:00:00,1.9907,1.9912,1.9858,1.9867,31204799976.0
2007-05-10 11:30:00,1.9868,1.988,1.9859,1.98715,33820999936.0
2007-05-10 12:00:00,1.98715,1.9876,1.9849,1.986,31332639949.0
2007-05-10 12:30:00,1.9861,1.9892,1.98565,1.9877,37435340027.0
2007-05-10 13:00:00,1.9879,1.991,1.986,1.989,33681200003.0
2007-05-10 13:30:00,1.989,1.9907,1.9886,1.9893,46470760074.0
2007-05-10 14:00:00,1.9893,1.9894,1.9865,1.9872,45412399955.0
2007-05-10 14:30:00,1.987,1.9889,1.9832,1.9834,57958999882.0
2007-05-10 15:00:00,1.9835,1.9858,1.9806,1.9813,55372899883.0
2007-05-10 15:30:00,1.9811,1.9825,1.9809,1.9822,42809699991.0
2007-05-10 16:00:00,1.9821,1.9829,1.9817,1.9826,49554209953.0
2007-05-10 16:30:00,1.9826,1.9828,1.9819,1.9828,44444859928.0
2007-05-10 17:00:00,1.9827,1.9841,1.9816,1.9819,40720099993.0
2007-05-10 17:30:00,1.9818,1.9831,1.98165,1.983,36012110044.0
2007-05-10 18:00:00,1.983,1.9835,1.982,1.9822,39676000053.0
2007-05-10 18:30:00,1.9822,1.9826,1.978,1.9784,44960000069.0
2007-05-10 19:00:00,1.9785,1.9792,1.97705,1.9773,43457739941.0
2007-05-10 19:30:00,1.9773,1.9783,1.9772,1.9783,27518000003.0
2007-05-10 20:00:00,1.9783,1.9794,1.978,1.9793,22696000001.0
2007-05-10 20:30:00,1.9793,1.9795,1.9783,1.9784,16158613849.0
2007-05-10 21:00:00,1.9784,1.9792,1.9784,1.979,19952999978.0
2007-05-10 21:30:00,1.979,1.9797,1.9789,1.9795,15469700007.0
2007-05-10 22:00:00,1.9795,1.9796,1.9782,1.9792,17219299939.0
2007-05-10 22:30:00,1.9792,1.9798,1.9789,1.9798,15547690012.0
2007-05-10 23:00:00,1.9798,1.9805,1.9789,1.9801,13411499991.0
2007-05-10 23:30:00,1.9801,1.9801,1.9774,1.9777,10078700020.0
2007-05-11 00:00:00,1.9777,1.9789,1.97695,1.9782,17513299987.0
2007-05-11 00:30:00,1.9783,1.9796,1.9783,1.9792,11436900011.0
2007-05-11 01:00:00,1.9794,1.9803,1.97915,1.9798,6467200027.0
2007-05-11 01:30:00,1.9798,1.9798,1.97835,1.9788,9062700001.0
2007-05-11 02:00:00,1.9789,1.9794,1.9785,1.9794,18236600002.0
2007-05-11 02:30:00,1.9794,1.9797,1.9787,1.9793,14875800022.0
2007-05-11 03:00:00,1.9793,1.9802,1.97865,1.9798,19533800035.0
2007-05-11 03:30:00,1.9798,1.9809,1.9797,1.9806,10851399999.0
2007-05-11 04:00:00,1.9806,1.9813,1.98025,1.9806,18425000153.0
2007-05-11 04:30:00,1.9807,1.9813,1.9805,1.9809,11108800041.0
2007-05-11 05:00:00,1.9809,1.9812,1.98024,1.9807,11760899998.0
2007-05-11 05:30:00,1.9807,1.981,1.9806,1.9809,5647299995.0
2007-05-11 06:00:00,1.9809,1.9811,1.97995,1.9801,10906199987.0
2007-05-11 06:30:00,1.9801,1.9807,1.97995,1.9805,6783500008.0
2007-05-11 07:00:00,1.9805,1.9805,1.97976,1.9801,8492499992.0
2007-05-11 07:30:00,1.9802,1.9804,1.97945,1.9796,11525500049.0
2007-05-11 08:00:00,1.9796,1.98005,1.9785,1.9791,27031199952.0
2007-05-11 08:30:00,1.9791,1.9792,1.977,1.9782,25507299962.0
2007-05-11 09:00:00,1.9781,1.9784,1.9762,1.9764,40415849973.0
2007-05-11 09:30:00,1.9765,1.9779,1.97615,1.9772,45714800042.0
2007-05-11 10:00:00,1.97725,1.9793,1.9772,1.9788,30825200060.0
2007-05-11 10:30:00,1.9788,1.9804,1.978,1.97825,33356200024.0
2007-05-11 11:00:00,1.9783,1.9788,1.97725,1.9787,35989999996.0
2007-05-11 11:30:00,1.9787,1.9792,1.97815,1.9788,29536170047.0
2007-05-11 12:00:00,1.9788,1.9795,1.97835,1.97865,35753600137.0
2007-05-11 12:30:00,1.9787,1.9799,1.9785,1.979,25587500028.0
2007-05-11 13:00:00,1.9791,1.9792,1.978,1.97835,31862350009.0
2007-05-11 13:30:00,1.97835,1.979,1.97805,1.979,19968499992.0
2007-05-11 14:00:00,1.979,1.9809,1.9787,1.9804,40345659998.0
2007-05-11 14:30:00,1.9804,1.9818,1.97745,1.9802,52011300032.0
2007-05-11 15:00:00,1.9804,1.9811,1.97975,1.9807,46459199969.0
2007-05-11 15:30:00,1.9807,1.9824,1.9805,1.9815,41360900005.0
2007-05-11 16:00:00,1.9815,1.9828,1.98095,1.9826,41143299980.0
2007-05-11 16:30:00,1.9827,1.9846,1.982,1.9823,48626639993.0
2007-05-11 17:00:00,1.9822,1.984,1.9815,1.9832,41996899962.0
2007-05-11 17:30:00,1.9834,1.9836,1.982,1.98215,35410733014.0
2007-05-11 18:00:00,1.9822,1.9825,1.981,1.98205,37256899988.0
2007-05-11 18:30:00,1.9821,1.9821,1.9812,1.98135,23139600007.0
2007-05-11 19:00:00,1.9813,1.9825,1.9812,1.9822,24637400026.0
2007-05-11 19:30:00,1.9822,1.9825,1.9819,1.9823,19514699986.0
2007-05-11 20:00:00,1.98225,1.9824,1.98105,1.9811,19391779958.0
2007-05-11 20:30:00,1.9811,1.9824,1.98079,1.9823,11842859981.0
2007-05-11 21:00:00,1.9822,1.9823,1.98188,1.9821,8233499967.0
2007-05-11 21:30:00,1.9821,1.9822,1.9814,1.982,10662600040.0
2007-05-11 22:00:00,1.982,1.9822,1.98122,1.9815,3894000001.0
2007-05-11 22:30:00,1.9815,1.9819,1.9806,1.9814,4743999999.0
2007-05-14 00:00:00,1.9817,1.9822,1.9817,1.9817,1300000000.0
2007-05-14 00:30:00,1.9816,1.9823,1.9815,1.9817,1600000000.0
2007-05-14 01:00:00,1.9818,1.9838,1.9817,1.9835,2100000000.0
2007-05-14 01:30:00,1.9836,1.9839,1.9834,1.9835,1500000000.0
2007-05-14 02:00:00,1.9834,1.9838,1.98327,1.9837,4026200005.0
2007-05-14 02:30:00,1.9837,1.9837,1.9822,1.98285,9417399988.0
2007-05-14 03:00:00,1.9829,1.9832,1.98255,1.9829,8122799971.0
2007-05-14 03:30:00,1.98268,1.9834,1.98259,1.9833,6050399996.0
2007-05-14 04:00:00,1.9833,1.9842,1.98325,1.984,9040000017.0
2007-05-14 04:30:00,1.984,1.9843,1.98352,1.9836,6949899990.0
2007-05-14 05:00:00,1.9837,1.9844,1.98327,1.98395,7107300039.0
2007-05-14 05:30:00,1.984,1.9842,1.98348,1.9841,8462699977.0
2007-05-14 06:00:00,1.9841,1.9843,1.9835,1.9835,5307700023.0
2007-05-14 06:30:00,1.9835,1.9841,1.98292,1.984,5011099992.0
2007-05-14 07:00:00,1.98395,1.9843,1.98338,1.98425,7999399980.0
2007-05-14 07:30:00,1.98425,1.9844,1.98365,1.984,7851399992.0
2007-05-14 08:00:00,1.98395,1.9843,1.983,1.9842,16574799989.0
2007-05-14 08:30:00,1.9842,1.9843,1.9832,1.98375,17226100023.0
2007-05-14 09:00:00,1.9836,1.9837,1.982,1.9821,26641399952.0
2007-05-14 09:30:00,1.9821,1.9837,1.9819,1.9836,33190300048.0
2007-05-14 10:00:00,1.98375,1.9839,1.9828,1.9828,34917290027.0
2007-05-14 10:30:00,1.9828,1.9828,1.9798,1.9806,45447300026.0
2007-05-14 11:00:00,1.9804,1.9824,1.9804,1.9818,37761200017.0
2007-05-14 11:30:00,1.9819,1.982,1.9805,1.981,26043699935.0
2007-05-14 12:00:00,1.981,1.9823,1.98055,1.9823,33168099983.0
2007-05-14 12:30:00,1.9823,1.9824,1.9817,1.98175,27624700044.0
2007-05-14 13:00:00,1.98175,1.9821,1.98075,1.9812,26666999941.0
2007-05-14 13:30:00,1.9811,1.9812,1.9802,1.98045,28493150067.0
2007-05-14 14:00:00,1.9804,1.9808,1.9791,1.9792,35343500023.0
2007-05-14 14:30:00,1.97915,1.9807,1.97905,1.9799,40947860067.0
2007-05-14 15:00:00,1.9799,1.9808,1.97985,1.98035,34322499937.0
2007-05-14 15:30:00,1.9804,1.98055,1.97955,1.9803,28236799313.0
2007-05-14 16:00:00,1.98025,1.9803,1.97905,1.9795,31055802513.0
2007-05-14 16:30:00,1.9796,1.9805,1.9791,1.9805,36507000026.0
2007-05-14 17:00:00,1.9804,1.9818,1.9799,1.9809,33258516906.0
2007-05-14 17:30:00,1.9807,1.981,1.98005,1.9802,34178900020.0
2007-05-14 18:00:00,1.98015,1.9804,1.9796,1.9797,16537879976.0
2007-05-14 18:30:00,1.9798,1.9799,1.97945,1.9797,9932800009.0
2007-05-14 19:00:00,1.9797,1.9806,1.97955,1.9801,18317000015.0
2007-05-14 19:30:00,1.9801,1.9803,1.97963,1.98,11954099995.0
2007-05-14 20:00:00,1.98,1.9803,1.97915,1.97945,28566200000.0
2007-05-14 20:30:00,1.97945,1.9795,1.978,1.9782,21101139988.0
2007-05-14 21:00:00,1.9781,1.9786,1.978,1.9786,14265700000.0
2007-05-14 21:30:00,1.9786,1.9789,1.9785,1.9786,7579699997.0
2007-05-14 22:00:00,1.9786,1.9793,1.9784,1.979,9400999959.0
2007-05-14 22:30:00,1.979,1.9797,1.9788,1.9793,11367500007.0
2007-05-14 23:00:00,1.9792,1.9794,1.9787,1.9792,5780499977.0
2007-05-14 23:30:00,1.979,1.9795,1.9786,1.9788,3379200013.0
2007-05-15 00:00:00,1.9788,1.9789,1.97842,1.9787,3934899994.0
2007-05-15 00:30:00,1.9787,1.9788,1.97845,1.9788,3451400012.0
2007-05-15 01:00:00,1.9788,1.9797,1.9787,1.9796,6923100049.0
2007-05-15 01:30:00,1.9796,1.9797,1.97925,1.9795,4891600003.0
2007-05-15 02:00:00,1.9795,1.9798,1.97891,1.9795,11332100000.0
2007-05-15 02:30:00,1.9795,1.9796,1.97865,1.9788,7042899978.0
2007-05-15 03:00:00,1.9788,1.9791,1.97845,1.9786,10934099999.0
2007-05-15 03:30:00,1.9786,1.97965,1.97855,1.97955,6179900062.0
2007-05-15 04:00:00,1.97955,1.9799,1.9795,1.97955,7541999981.0
2007-05-15 04:30:00,1.97955,1.98,1.9795,1.9798,3657500002.0
2007-05-15 05:00:00,1.9798,1.98,1.9795,1.98,3729600010.0
2007-05-15 05:30:00,1.9801,1.9801,1.9794,1.9795,6643799967.0
2007-05-15 06:00:00,1.9795,1.9796,1.9793,1.9794,7212099989.0
2007-05-15 06:30:00,1.9794,1.9799,1.97935,1.9796,6898800079.0
2007-05-15 07:00:00,1.9796,1.9806,1.97955,1.98045,5246300029.0
2007-05-15 07:30:00,1.98045,1.9806,1.9789,1.979,18988599954.0
2007-05-15 08:00:00,1.979,1.9818,1.9788,1.9815,35478237596.0
2007-05-15 08:30:00,1.9816,1.9826,1.9807,1.9812,35530899981.0
2007-05-15 09:00:00,1.9814,1.9821,1.979,1.9793,36461699924.0
2007-05-15 09:30:00,1.9792,1.9813,1.9789,1.9808,41151499876.0
2007-05-15 10:00:00,1.9808,1.9814,1.9798,1.98,37668499994.0
2007-05-15 10:30:00,1.9801,1.9802,1.9763,1.9772,52141799968.0
2007-05-15 11:00:00,1.9771,1.9774,1.975,1.9762,35837799964.0
2007-05-15 11:30:00,1.9762,1.9767,1.9755,1.97595,31321100003.0
2007-05-15 12:00:00,1.97595,1.9762,1.9745,1.9752,33225500042.0
2007-05-15 12:30:00,1.9753,1.9758,1.97485,1.9757,32748199954.0
2007-05-15 13:00:00,1.9757,1.9765,1.9755,1.976,29174561835.0
2007-05-15 13:30:00,1.976,1.9762,1.9753,1.9755,19235900024.0
2007-05-15 14:00:00,1.9755,1.9777,1.9755,1.9772,35797099973.0
2007-05-15 14:30:00,1.9771,1.9792,1.9769,1.9777,42819699968.0
2007-05-15 15:00:00,1.9783,1.9785,1.97515,1.9754,45603299875.0
2007-05-15 15:30:00,1.9755,1.9787,1.9755,1.9782,40194720035.0
2007-05-15 16:00:00,1.9782,1.9795,1.9781,1.9794,36577919966.0
2007-05-15 16:30:00,1.9793,1.9848,1.9792,1.9838,43805300039.0
2007-05-15 17:00:00,1.9837,1.9856,1.9837,1.9852,53423299695.0
2007-05-15 17:30:00,1.9853,1.9872,1.98445,1.986,46476399922.0
2007-05-15 18:00:00,1.986,1.9867,1.9857,1.9863,34605400032.0
2007-05-15 18:30:00,1.9863,1.9865,1.98555,1.9858,21866100030.0
2007-05-15 19:00:00,1.9859,1.9867,1.9854,1.98555,26749600014.0
2007-05-15 19:30:00,1.98555,1.9857,1.98455,1.9853,20537499985.0
2007-05-15 20:00:00,1.9853,1.9854,1.9847,1.9849,19117499966.0
2007-05-15 20:30:00,1.9849,1.9858,1.9848,1.9853,24753700005.0
2007-05-15 21:00:00,1.9853,1.9854,1.9847,1.9854,15610800029.0
2007-05-15 21:30:00,1.9854,1.9854,1.9849,1.9851,8285099987.0
2007-05-15 22:00:00,1.9851,1.9854,1.98455,1.9848,13581299957.0
2007-05-15 22:30:00,1.9849,1.9859,1.9844,1.9857,12331999957.0
2007-05-15 23:00:00,1.9857,1.9866,1.9849,1.9862,6220700011.0
2007-05-15 23:30:00,1.986,1.9864,1.9854,1.9857,5764800001.0
2007-05-16 00:00:00,1.98565,1.986,1.9852,1.9859,5003200010.0
2007-05-16 00:30:00,1.9859,1.9859,1.98522,1.9856,4067199985.0
2007-05-16 01:00:00,1.9856,1.9856,1.98509,1.9856,3587799986.0
2007-05-16 01:30:00,1.9856,1.9856,1.985,1.9852,2953100002.0
2007-05-16 02:00:00,1.9852,1.9852,1.98475,1.9848,9825300025.0
2007-05-16 02:30:00,1.9848,1.9856,1.98475,1.98545,8161650021.0
2007-05-16 03:00:00,1.98545,1.9855,1.98496,1.98515,6400199957.0
2007-05-16 03:30:00,1.9852,1.9852,1.9845,1.9846,11850800018.0
2007-05-16 04:00:00,1.9846,1.9851,1.98455,1.9848,6832100026.0
2007-05-16 04:30:00,1.9848,1.985,1.98459,1.9848,4409399990.0
2007-05-16 05:00:00,1.9847,1.9851,1.9847,1.98475,8749000039.0
2007-05-16 05:30:00,1.9848,1.9851,1.9848,1.98505,6697600043.0
2007-05-16 06:00:00,1.98505,1.9852,1.9847,1.98515,3093999990.0
2007-05-16 06:30:00,1.98515,1.9854,1.98457,1.9852,4891400010.0
2007-05-16 07:00:00,1.98525,1.9856,1.98505,1.9853,11879600060.0
2007-05-16 07:30:00,1.9855,1.987,1.98525,1.98695,22533899988.0
2007-05-16 08:00:00,1.98695,1.9871,1.9852,1.9858,28069899960.0
2007-05-16 08:30:00,1.9859,1.9874,1.9857,1.9866,32083239988.0
2007-05-16 09:00:00,1.9866,1.9866,1.98515,1.9865,37413200046.0
2007-05-16 09:30:00,1.98645,1.9871,1.9856,1.9859,28056600016.0
2007-05-16 10:00:00,1.9859,1.9866,1.9855,1.9862,27705349907.0
2007-05-16 10:30:00,1.9862,1.9867,1.9847,1.9856,31976400158.0
2007-05-16 11:00:00,1.9856,1.9857,1.9841,1.9847,33920999890.0
2007-05-16 11:30:00,1.9847,1.9858,1.9825,1.9834,46379789918.0
2007-05-16 12:00:00,1.98335,1.9837,1.9825,1.9829,34970420593.0
2007-05-16 12:30:00,1.9829,1.9842,1.9829,1.9839,29755699995.0
2007-05-16 13:00:00,1.9838,1.9844,1.9829,1.98315,31030100003.0
2007-05-16 13:30:00,1.9832,1.9833,1.9812,1.98165,35672800013.0
2007-05-16 14:00:00,1.9817,1.9824,1.9812,1.9821,42544619893.0
2007-05-16 14:30:00,1.982,1.983,1.9804,1.9824,55286120002.0
2007-05-16 15:00:00,1.98265,1.9837,1.98155,1.9822,44601399929.0
2007-05-16 15:30:00,1.9822,1.9826,1.98165,1.9824,36735400058.0
2007-05-16 16:00:00,1.98225,1.9832,1.98125,1.9827,41466099973.0
2007-05-16 16:30:00,1.9827,1.983,1.98205,1.9828,36286400073.0
2007-05-16 17:00:00,1.9827,1.9828,1.9786,1.9792,43940000002.0
2007-05-16 17:30:00,1.9791,1.9795,1.9769,1.9772,41006262481.0
2007-05-16 18:00:00,1.9771,1.978,1.9764,1.97755,49135499959.0
2007-05-16 18:30:00,1.97755,1.9779,1.9772,1.9773,19440700005.0
2007-05-16 19:00:00,1.9773,1.9778,1.9756,1.9764,26183699906.0
2007-05-16 19:30:00,1.9764,1.9769,1.976,1.9767,27207019962.0
2007-05-16 20:00:00,1.9767,1.9777,1.97645,1.9775,28957399943.0
2007-05-16 20:30:00,1.9775,1.9785,1.9772,1.9778,27706100005.0
2007-05-16 21:00:00,1.9777,1.979,1.97675,1.9769,24825600017.0
2007-05-16 21:30:00,1.9769,1.9769,1.9763,1.9767,27086300099.0
2007-05-16 22:00:00,1.9768,1.9768,1.9758,1.9762,13496699993.0
2007-05-16 22:30:00,1.9762,1.97695,1.9761,1.9767,12223199959.0
2007-05-16 23:00:00,1.9766,1.9773,1.97605,1.9771,7827400020.0
2007-05-16 23:30:00,1.9771,1.9771,1.97671,1.9771,4272500016.0
2007-05-17 00:00:00,1.9771,1.9772,1.97571,1.9767,8058699976.0
2007-05-17 00:30:00,1.9767,1.9771,1.9765,1.977,4452900021.0
2007-05-17 01:00:00,1.977,1.9774,1.97685,1.9772,5241200019.0
2007-05-17 01:30:00,1.9773,1.9777,1.9772,1.9776,10793499986.0
2007-05-17 02:00:00,1.9776,1.9777,1.9771,1.9773,13727700036.0
2007-05-17 02:30:00,1.9773,1.9778,1.9773,1.9776,11576800020.0
2007-05-17 03:00:00,1.9776,1.9778,1.97725,1.9776,9429199984.0
2007-05-17 03:30:00,1.9776,1.9777,1.97715,1.9776,9675100020.0
2007-05-17 04:00:00,1.9776,1.9779,1.97734,1.9779,6042499948.0
2007-05-17 04:30:00,1.9779,1.978,1.97748,1.978,5607299997.0
2007-05-17 05:00:00,1.97771,1.978,1.97753,1.9778,7922699938.0
2007-05-17 05:30:00,1.9778,1.9781,1.97765,1.9781,6298999971.0
2007-05-17 06:00:00,1.97805,1.9783,1.9777,1.97804,3718800019.0
2007-05-17 06:30:00,1.9781,1.9783,1.97763,1.9782,5933299981.0
2007-05-17 07:00:00,1.9782,1.9783,1.97765,1.9779,9086599946.0
2007-05-17 07:30:00,1.97785,1.97825,1.9771,1.9777,15440799922.0
2007-05-17 08:00:00,1.9777,1.9779,1.9763,1.97675,24892599984.0
2007-05-17 08:30:00,1.9767,1.9778,1.9761,1.9774,24595951869.0
2007-05-17 09:00:00,1.9774,1.9774,1.9761,1.97675,27886530079.0
2007-05-17 09:30:00,1.97675,1.9778,1.97665,1.9773,28784599979.0
2007-05-17 10:00:00,1.9773,1.9774,1.97655,1.9774,23520124958.0
2007-05-17 10:30:00,1.9774,1.9774,1.9767,1.97725,22014039986.0
2007-05-17 11:00:00,1.9772,1.9792,1.9772,1.97735,31701099983.0
2007-05-17 11:30:00,1.9774,1.9778,1.9771,1.9774,23554200020.0
2007-05-17 12:00:00,1.97735,1.9782,1.977,1.9775,23582100013.0
2007-05-17 12:30:00,1.97745,1.9776,1.97645,1.9767,24038500017.0
2007-05-17 13:00:00,1.97665,1.977,1.974,1.9756,32862200033.0
2007-05-17 13:30:00,1.9756,1.9774,1.97555,1.97705,36599499978.0
2007-05-17 14:00:00,1.97705,1.9778,1.9758,1.9766,38239099977.0
2007-05-17 14:30:00,1.9765,1.9766,1.9736,1.9745,48403849873.0
2007-05-17 15:00:00,1.9744,1.9755,1.9733,1.9745,30165799960.0
2007-05-17 15:30:00,1.9746,1.9749,1.9738,1.9747,31686749878.0
2007-05-17 16:00:00,1.9744,1.975,1.9733,1.97495,38973699943.0
2007-05-17 16:30:00,1.9751,1.9753,1.9737,1.97486,39967012486.0
2007-05-17 17:00:00,1.97449,1.97506,1.974,1.9742,35629774963.0
2007-05-17 17:30:00,1.9743,1.9752,1.97375,1.9746,27437080040.0
2007-05-17 18:00:00,1.9746,1.976,1.97385,1.97535,38055299968.0
2007-05-17 18:30:00,1.97535,1.9757,1.97475,1.9748,18754499998.0
2007-05-17 19:00:00,1.9748,1.9749,1.97425,1.97455,14486399991.0
2007-05-17 19:30:00,1.9746,1.9749,1.97425,1.9745,12957300001.0
2007-05-17 20:00:00,1.9745,1.9752,1.97408,1.9751,20410099915.0
2007-05-17 20:30:00,1.9751,1.9751,1.97425,1.9743,11417199975.0
2007-05-17 21:00:00,1.97425,1.9746,1.9741,1.9743,14036571310.0
2007-05-17 21:30:00,1.9743,1.9744,1.97385,1.9742,7193500003.0
2007-05-17 22:00:00,1.9743,1.9745,1.97406,1.9743,8674399987.0
2007-05-17 22:30:00,1.9743,1.9748,1.9742,1.9745,5697199996.0
2007-05-17 23:00:00,1.9745,1.975,1.97424,1.9748,2900199995.0
2007-05-17 23:30:00,1.9747,1.975,1.97446,1.9749,3398599996.0
2007-05-18 00:00:00,1.9749,1.9749,1.97407,1.9744,3088000031.0
2007-05-18 00:30:00,1.9742,1.9751,1.97414,1.9746,6037200031.0
2007-05-18 01:00:00,1.9746,1.9746,1.9739,1.9744,1949700001.0
2007-05-18 01:30:00,1.9744,1.9746,1.97413,1.9745,4346199984.0
2007-05-18 02:00:00,1.9745,1.9748,1.9743,1.9748,3626100009.0
2007-05-18 02:30:00,1.9748,1.9748,1.9741,1.9741,5427399953.0
2007-05-18 03:00:00,1.9741,1.9743,1.97367,1.9742,3575200008.0
2007-05-18 03:30:00,1.9742,1.9743,1.97365,1.97384,2571199993.0
2007-05-18 04:00:00,1.9741,1.9745,1.97367,1.974,7033199963.0
2007-05-18 04:30:00,1.974,1.9742,1.9738,1.9739,3816100022.0
2007-05-18 05:00:00,1.974,1.9747,1.97356,1.9743,6297300034.0
2007-05-18 05:30:00,1.9743,1.9746,1.97388,1.9745,9263999978.0
2007-05-18 06:00:00,1.9745,1.9746,1.97407,1.9743,6203499989.0
2007-05-18 06:30:00,1.9743,1.9744,1.97349,1.9737,10395100007.0
2007-05-18 07:00:00,1.9738,1.974,1.97336,1.9739,7591149979.0
2007-05-18 07:30:00,1.9739,1.974,1.9736,1.9737,7928400047.0
2007-05-18 08:00:00,1.9738,1.9755,1.97365,1.9755,12395760014.0
2007-05-18 08:30:00,1.9754,1.9757,1.97435,1.9757,18040799936.0
2007-05-18 09:00:00,1.9757,1.9758,1.9751,1.9757,25039699964.0
2007-05-18 09:30:00,1.9757,1.97705,1.97555,1.9766,35022010505.0
2007-05-18 10:00:00,1.9766,1.9778,1.976,1.9767,35460940006.0
2007-05-18 10:30:00,1.9769,1.9769,1.971,1.97125,41947890004.0
2007-05-18 11:00:00,1.9711,1.9728,1.9711,1.97275,31321500055.0
2007-05-18 11:30:00,1.97275,1.973,1.972,1.9721,22138700010.0
2007-05-18 12:00:00,1.97215,1.97255,1.9717,1.9724,30731699980.0
2007-05-18 12:30:00,1.9724,1.9725,1.9701,1.9706,42642199962.0
2007-05-18 13:00:00,1.9706,1.9719,1.97,1.9719,40193580037.0
2007-05-18 13:30:00,1.9718,1.9719,1.9703,1.9708,29158600059.0
2007-05-18 14:00:00,1.9708,1.9714,1.97025,1.9705,31867600014.0
2007-05-18 14:30:00,1.9705,1.9717,1.9705,1.9713,33911799936.0
2007-05-18 15:00:00,1.9713,1.9719,1.971,1.9714,29178399974.0
2007-05-18 15:30:00,1.9714,1.9718,1.9709,1.9716,42385899996.0
2007-05-18 16:00:00,1.9715,1.9738,1.97075,1.9733,46061999989.0
2007-05-18 16:30:00,1.9734,1.9742,1.97215,1.974,46848600058.0
2007-05-18 17:00:00,1.9741,1.9776,1.9737,1.9768,51213000141.0
2007-05-18 17:30:00,1.97675,1.9775,1.9753,1.9754,38998599975.0
2007-05-18 18:00:00,1.9754,1.9758,1.9746,1.9755,27491000013.0
2007-05-18 18:30:00,1.9755,1.9762,1.9754,1.9758,12253700000.0
2007-05-18 19:00:00,1.9758,1.9759,1.9749,1.9752,15080800001.0
2007-05-18 19:30:00,1.9752,1.9755,1.97475,1.9753,17911299996.0
2007-05-18 20:00:00,1.9753,1.9754,1.9746,1.9748,16818899971.0
2007-05-18 20:30:00,1.9748,1.97525,1.9745,1.9745,15089199912.0
2007-05-18 21:00:00,1.9745,1.9749,1.97415,1.9747,11538299932.0
2007-05-18 21:30:00,1.97465,1.9751,1.97447,1.9751,6226499978.0
2007-05-18 22:00:00,1.9751,1.9751,1.9744,1.9745,2678999983.0
2007-05-18 22:30:00,1.9744,1.9748,1.97408,1.9745,2866300006.0
2007-05-21 00:00:00,1.9745,1.9754,1.9744,1.975,1076600000.0
2007-05-21 00:30:00,1.9751,1.9755,1.9749,1.975,1999400000.0
2007-05-21 01:00:00,1.9749,1.9749,1.9741,1.9747,2768400000.0
2007-05-21 01:30:00,1.9745,1.9752,1.9744,1.9744,1230400000.0
2007-05-21 02:00:00,1.9745,1.9747,1.97391,1.97419,5487800028.0
2007-05-21 02:30:00,1.97428,1.9749,1.97405,1.97405,6590100038.0
2007-05-21 03:00:00,1.9742,1.9742,1.9736,1.9737,5524510012.0
2007-05-21 03:30:00,1.9737,1.9746,1.97353,1.9741,4406579986.0
2007-05-21 04:00:00,1.9741,1.9745,1.97387,1.9743,3305107496.0
2007-05-21 04:30:00,1.9743,1.9743,1.97343,1.9739,3127699993.0
2007-05-21 05:00:00,1.9739,1.97425,1.97353,1.9739,2306100008.0
2007-05-21 05:30:00,1.9739,1.9745,1.97353,1.97435,3606300002.0
2007-05-21 06:00:00,1.9744,1.9747,1.97381,1.9743,6964000003.0
2007-05-21 06:30:00,1.9743,1.9748,1.97387,1.9742,4986599978.0
2007-05-21 07:00:00,1.97425,1.9743,1.9736,1.9737,8383699986.0
2007-05-21 07:30:00,1.9737,1.9738,1.97326,1.9735,8445300016.0
2007-05-21 08:00:00,1.9735,1.9739,1.9733,1.9739,10016299981.0
2007-05-21 08:30:00,1.9739,1.9742,1.97265,1.97265,11529700014.0
2007-05-21 09:00:00,1.9727,1.9734,1.9714,1.972,27203699951.0
2007-05-21 09:30:00,1.972,1.9731,1.97185,1.9726,30250699960.0
2007-05-21 10:00:00,1.9726,1.9731,1.9722,1.9725,26908999968.0
2007-05-21 10:30:00,1.9725,1.9737,1.9725,1.97305,26017075009.0
2007-05-21 11:00:00,1.9731,1.9731,1.9707,1.9716,33436700059.0
2007-05-21 11:30:00,1.9716,1.9717,1.9696,1.9708,39699800055.0
2007-05-21 12:00:00,1.9708,1.9714,1.9701,1.9708,36539400027.0
2007-05-21 12:30:00,1.9708,1.9708,1.9679,1.96955,41865259958.0
2007-05-21 13:00:00,1.9697,1.9701,1.9686,1.96875,34826499995.0
2007-05-21 13:30:00,1.9688,1.9695,1.96805,1.9687,30637369998.0
2007-05-21 14:00:00,1.9688,1.9698,1.9686,1.96955,41689149919.0
2007-05-21 14:30:00,1.96955,1.9701,1.9691,1.96925,32693040003.0
2007-05-21 15:00:00,1.9692,1.9694,1.9676,1.9688,34504958018.0
2007-05-21 15:30:00,1.96875,1.9693,1.96815,1.9691,38046599955.0
2007-05-21 16:00:00,1.969,1.9692,1.96855,1.969,29651500024.0
2007-05-21 16:30:00,1.969,1.9696,1.9685,1.9694,41210800040.0
2007-05-21 17:00:00,1.9693,1.9698,1.9687,1.9698,30532300057.0
2007-05-21 17:30:00,1.9698,1.97,1.9689,1.9694,29933239965.0
2007-05-21 18:00:00,1.9694,1.9705,1.9694,1.96955,28197600002.0
2007-05-21 18:30:00,1.9695,1.971,1.9689,1.9698,31282799921.0
2007-05-21 19:00:00,1.9698,1.9711,1.96975,1.9701,22373299977.0
2007-05-21 19:30:00,1.9701,1.9708,1.97005,1.9706,18949600024.0
2007-05-21 20:00:00,1.9706,1.9717,1.9705,1.97095,23629450053.0
2007-05-21 20:30:00,1.97095,1.9712,1.9701,1.9702,22878399956.0
2007-05-21 21:00:00,1.9702,1.9707,1.97005,1.9706,16378000029.0
2007-05-21 21:30:00,1.9706,1.971,1.97028,1.9708,12589700013.0
2007-05-21 22:00:00,1.9708,1.9709,1.96992,1.9705,10178700026.0
2007-05-21 22:30:00,1.9705,1.9716,1.9705,1.9713,6632800001.0
2007-05-21 23:00:00,1.9713,1.9714,1.97027,1.9705,2434824003.0
2007-05-21 23:30:00,1.9705,1.9709,1.97022,1.97022,2879200023.0
2007-05-22 00:00:00,1.9706,1.9707,1.97009,1.9707,3128200050.0
2007-05-22 00:30:00,1.9706,1.9713,1.9705,1.9712,5416100021.0
2007-05-22 01:00:00,1.9712,1.9715,1.97083,1.9714,3358900017.0
2007-05-22 01:30:00,1.9713,1.9717,1.9709,1.97145,2877595987.0
2007-05-22 02:00:00,1.97145,1.97185,1.97115,1.97165,8828045970.0
2007-05-22 02:30:00,1.9717,1.9718,1.97131,1.9715,9781999960.0
2007-05-22 03:00:00,1.9715,1.9718,1.97073,1.97105,7194800028.0
2007-05-22 03:30:00,1.97105,1.9712,1.97065,1.971,5634702430.0
2007-05-22 04:00:00,1.971,1.971,1.97042,1.9706,2094399986.0
2007-05-22 04:30:00,1.9704,1.9707,1.97008,1.9705,1809199999.0
2007-05-22 05:00:00,1.9705,1.9705,1.9699,1.9702,2045200006.0
2007-05-22 05:30:00,1.9704,1.9706,1.96999,1.9705,5486600010.0
2007-05-22 06:00:00,1.9705,1.9708,1.97039,1.9708,5519800034.0
2007-05-22 06:30:00,1.9707,1.9713,1.97037,1.971,7669353050.0
2007-05-22 07:00:00,1.971,1.9716,1.9709,1.9714,6275600014.0
2007-05-22 07:30:00,1.9714,1.9717,1.97099,1.9716,9504199997.0
2007-05-22 08:00:00,1.9716,1.9726,1.9713,1.9723,17925999974.0
2007-05-22 08:30:00,1.9723,1.9731,1.972,1.97285,29037900070.0
2007-05-22 09:00:00,1.97285,1.9732,1.9713,1.9716,35683000063.0
2007-05-22 09:30:00,1.9716,1.9729,1.9713,1.9725,32542799974.0
2007-05-22 10:00:00,1.9725,1.9729,1.9719,1.9728,20553499997.0
2007-05-22 10:30:00,1.9728,1.9732,1.97265,1.9729,22566900007.0
2007-05-22 11:00:00,1.9729,1.973,1.9714,1.9718,26819700003.0
2007-05-22 11:30:00,1.9718,1.9718,1.9704,1.9714,36551100049.0
2007-05-22 12:00:00,1.9714,1.9718,1.9707,1.97135,31280600005.0
2007-05-22 12:30:00,1.97135,1.9721,1.9711,1.97175,28156599995.0
2007-05-22 13:00:00,1.9717,1.9723,1.9712,1.9722,29616600019.0
2007-05-22 13:30:00,1.9722,1.9725,1.97165,1.9724,14657100003.0
2007-05-22 14:00:00,1.9725,1.9745,1.97225,1.9742,39313299890.0
2007-05-22 14:30:00,1.9741,1.9744,1.9731,1.9739,36036100046.0
2007-05-22 15:00:00,1.974,1.9742,1.9734,1.97365,41576199924.0
2007-05-22 15:30:00,1.9737,1.974,1.9733,1.97375,42938709992.0
2007-05-22 16:00:00,1.9738,1.9755,1.9735,1.9754,47180400004.0
2007-05-22 16:30:00,1.9755,1.9762,1.9743,1.9746,40901099877.0
2007-05-22 17:00:00,1.9747,1.9755,1.9739,1.9746,32926199981.0
2007-05-22 17:30:00,1.9747,1.9769,1.9747,1.97665,36624399991.0
2007-05-22 18:00:00,1.97665,1.9768,1.975,1.9751,25489441969.0
2007-05-22 18:30:00,1.9751,1.9763,1.97485,1.97485,15561900000.0
2007-05-22 19:00:00,1.97485,1.9757,1.9748,1.97505,22665399914.0
2007-05-22 19:30:00,1.9751,1.9753,1.97475,1.9751,20189999988.0
2007-05-22 20:00:00,1.9751,1.9752,1.97455,1.9747,20579599978.0
2007-05-22 20:30:00,1.9747,1.9753,1.97444,1.97495,10912899968.0
2007-05-22 21:00:00,1.975,1.9752,1.97455,1.9748,12255053054.0
2007-05-22 21:30:00,1.9748,1.9752,1.97455,1.9749,8448699982.0
2007-05-22 22:00:00,1.9749,1.9751,1.97442,1.9749,3875000002.0
2007-05-22 22:30:00,1.9749,1.975,1.97425,1.9743,3288400003.0
2007-05-22 23:00:00,1.9743,1.97495,1.9742,1.9745,3265700009.0
2007-05-22 23:30:00,1.9745,1.97495,1.97434,1.97434,2760500006.0
2007-05-23 00:00:00,1.9746,1.97495,1.97378,1.97379,2477639999.0
2007-05-23 00:30:00,1.97377,1.9749,1.97377,1.9748,4390320006.0
2007-05-23 01:00:00,1.9748,1.9748,1.97405,1.9744,3326699990.0
2007-05-23 01:30:00,1.97435,1.9744,1.97386,1.9741,3194599993.0
2007-05-23 02:00:00,1.9741,1.9748,1.97379,1.97475,3246500019.0
2007-05-23 02:30:00,1.97475,1.97495,1.9741,1.97465,4203509971.0
2007-05-23 03:00:00,1.97465,1.97465,1.9738,1.9739,2373999993.0
2007-05-23 03:30:00,1.9739,1.9745,1.97358,1.9741,10454000019.0
2007-05-23 04:00:00,1.9741,1.9742,1.97358,1.97395,5396299974.0
2007-05-23 04:30:00,1.97375,1.9745,1.97352,1.9742,6719500020.0
2007-05-23 05:00:00,1.9742,1.9743,1.9737,1.9742,5056900002.0
2007-05-23 05:30:00,1.9742,1.9747,1.9741,1.9745,5071600017.0
2007-05-23 06:00:00,1.9745,1.9745,1.974,1.9745,5249900005.0
2007-05-23 06:30:00,1.9745,1.9746,1.974,1.9745,4411999992.0
2007-05-23 07:00:00,1.9745,1.9749,1.9742,1.9749,7803199977.0
2007-05-23 07:30:00,1.9749,1.9752,1.97435,1.97475,5009340006.0
2007-05-23 08:00:00,1.9748,1.9754,1.9744,1.9753,9600860004.0
2007-05-23 08:30:00,1.9753,1.9757,1.9748,1.9748,29732699933.0
2007-05-23 09:00:00,1.9748,1.97555,1.9745,1.9751,27043800039.0
2007-05-23 09:30:00,1.9751,1.9752,1.9725,1.9733,34719350006.0
2007-05-23 10:00:00,1.9734,1.9734,1.9715,1.9724,40767500016.0
2007-05-23 10:30:00,1.9722,1.976,1.9722,1.9756,41954820251.0
2007-05-23 11:00:00,1.9756,1.9787,1.9755,1.9782,28113200021.0
2007-05-23 11:30:00,1.9781,1.9787,1.97715,1.9781,33409400007.0
2007-05-23 12:00:00,1.9781,1.97935,1.9778,1.9791,31891239997.0
2007-05-23 12:30:00,1.9792,1.9821,1.9791,1.9816,43648599991.0
2007-05-23 13:00:00,1.9817,1.9836,1.9812,1.9833,38162100046.0
2007-05-23 13:30:00,1.9832,1.9868,1.9826,1.9853,43100180064.0
2007-05-23 14:00:00,1.98525,1.987,1.9852,1.987,50062600019.0
2007-05-23 14:30:00,1.9869,1.9869,1.9854,1.9861,48580299996.0
2007-05-23 15:00:00,1.9862,1.987,1.9859,1.9869,32874000084.0
2007-05-23 15:30:00,1.9869,1.9872,1.9855,1.9866,46816249926.0
2007-05-23 16:00:00,1.9865,1.9887,1.9859,1.9883,42598125115.0
2007-05-23 16:30:00,1.9882,1.9895,1.98785,1.989,41795900006.0
2007-05-23 17:00:00,1.9889,1.9892,1.9881,1.9886,41315927424.0
2007-05-23 17:30:00,1.9887,1.9891,1.9877,1.9877,28037200000.0
2007-05-23 18:00:00,1.9877,1.988,1.987,1.9876,28797900002.0
2007-05-23 18:30:00,1.9876,1.9879,1.9865,1.9868,27753600048.0
2007-05-23 19:00:00,1.9868,1.9874,1.9859,1.9863,27101280022.0
2007-05-23 19:30:00,1.9863,1.9867,1.9852,1.9856,27291300047.0
2007-05-23 20:00:00,1.9856,1.9862,1.98485,1.986,28884000066.0
2007-05-23 20:30:00,1.9861,1.9862,1.98545,1.9861,18515500027.0
2007-05-23 21:00:00,1.98615,1.9864,1.98564,1.9858,9831099984.0
2007-05-23 21:30:00,1.98548,1.9864,1.98536,1.9863,7956400009.0
2007-05-23 22:00:00,1.9863,1.98655,1.986,1.9863,8357299998.0
2007-05-23 22:30:00,1.9863,1.9866,1.98613,1.9865,5464600014.0
2007-05-23 23:00:00,1.9864,1.9865,1.98596,1.9861,2200700001.0
2007-05-23 23:30:00,1.9861,1.9862,1.9858,1.9859,3682499993.0
2007-05-24 00:00:00,1.9859,1.986,1.9856,1.9859,2187529995.0
2007-05-24 00:30:00,1.9859,1.9859,1.98542,1.9859,4036500007.0
2007-05-24 01:00:00,1.9859,1.9861,1.9855,1.98605,3550999993.0
2007-05-24 01:30:00,1.98605,1.9864,1.98578,1.98617,3580949998.0
2007-05-24 02:00:00,1.9862,1.9868,1.98595,1.9864,10051900037.0
2007-05-24 02:30:00,1.9864,1.9864,1.98584,1.9862,2875400017.0
2007-05-24 03:00:00,1.9861,1.98645,1.98574,1.9861,4406400012.0
2007-05-24 03:30:00,1.9862,1.9865,1.98594,1.9862,5767900022.0
2007-05-24 04:00:00,1.9862,1.98635,1.98573,1.9861,3217000010.0
2007-05-24 04:30:00,1.98583,1.9862,1.98565,1.9861,7682200044.0
2007-05-24 05:00:00,1.9861,1.9861,1.9855,1.9855,4232609993.0
2007-05-24 05:30:00,1.9855,1.986,1.98535,1.9857,4270599993.0
2007-05-24 06:00:00,1.9857,1.9864,1.9855,1.9863,6124500032.0
2007-05-24 06:30:00,1.9863,1.9864,1.98562,1.9861,3706363282.0
2007-05-24 07:00:00,1.986,1.9867,1.98583,1.9864,7905699985.0
2007-05-24 07:30:00,1.9865,1.9869,1.98577,1.9868,13314800007.0
2007-05-24 08:00:00,1.9868,1.9877,1.9862,1.9877,19401385105.0
2007-05-24 08:30:00,1.9877,1.9881,1.9867,1.9873,26589999952.0
2007-05-24 09:00:00,1.9874,1.9882,1.98695,1.9872,31095699835.0
2007-05-24 09:30:00,1.98715,1.9874,1.9847,1.9853,39097000044.0
2007-05-24 10:00:00,1.9853,1.9865,1.9837,1.9862,40676700030.0
2007-05-24 10:30:00,1.98615,1.9865,1.98545,1.986,18270899974.0
2007-05-24 11:00:00,1.986,1.9863,1.9844,1.9857,35418699985.0
2007-05-24 11:30:00,1.9857,1.9863,1.9853,1.9854,35710100035.0
2007-05-24 12:00:00,1.9852,1.9862,1.98485,1.9857,15654500033.0
2007-05-24 12:30:00,1.9857,1.9858,1.98485,1.98555,26091699972.0
2007-05-24 13:00:00,1.9855,1.9874,1.98545,1.9868,31786069026.0
2007-05-24 13:30:00,1.9868,1.98755,1.9861,1.987,29070720011.0
2007-05-24 14:00:00,1.98695,1.9875,1.9866,1.9867,42228800046.0
2007-05-24 14:30:00,1.9867,1.9877,1.9849,1.9871,46347239928.0
2007-05-24 15:00:00,1.987,1.9889,1.98645,1.9887,34596200051.0
2007-05-24 15:30:00,1.98865,1.9888,1.9874,1.988,35971399964.0
2007-05-24 16:00:00,1.9881,1.9881,1.9839,1.9843,40381699987.0
2007-05-24 16:30:00,1.9841,1.9857,1.9829,1.9853,41602099893.0
2007-05-24 17:00:00,1.9854,1.9855,1.9842,1.9849,37939700007.0
2007-05-24 17:30:00,1.9849,1.9851,1.9842,1.985,30736500029.0
2007-05-24 18:00:00,1.9851,1.9865,1.9848,1.9858,28063899983.0
2007-05-24 18:30:00,1.9858,1.9858,1.98485,1.98495,11634499978.0
2007-05-24 19:00:00,1.985,1.9862,1.98495,1.9862,10880599980.0
2007-05-24 19:30:00,1.9862,1.9866,1.9857,1.98615,11308199993.0
2007-05-24 20:00:00,1.98615,1.9866,1.98565,1.9858,11733299989.0
2007-05-24 20:30:00,1.9858,1.9862,1.9854,1.98575,15855699959.0
2007-05-24 21:00:00,1.98575,1.986,1.98545,1.9857,10528223826.0
2007-05-24 21:30:00,1.9857,1.9858,1.98495,1.9854,15795595064.0
2007-05-24 22:00:00,1.9854,1.9854,1.9843,1.9845,12026600030.0
2007-05-24 22:30:00,1.9845,1.9848,1.98402,1.9846,3915999974.0
2007-05-24 23:00:00,1.9845,1.9847,1.98415,1.9844,2239900009.0
2007-05-24 23:30:00,1.9844,1.9847,1.98387,1.9847,1392099992.0
2007-05-25 00:00:00,1.9847,1.9855,1.98432,1.9845,3658000007.0
2007-05-25 00:30:00,1.9842,1.9853,1.9842,1.985,2195199996.0
2007-05-25 01:00:00,1.985,1.9852,1.98469,1.985,1432400003.0
2007-05-25 01:30:00,1.985,1.9852,1.98415,1.98449,5458093985.0
2007-05-25 02:00:00,1.9847,1.985,1.9845,1.985,4933400035.0
2007-05-25 02:30:00,1.9851,1.9854,1.98435,1.9844,8175389995.0
2007-05-25 03:00:00,1.9844,1.9846,1.98315,1.9833,20657600053.0
2007-05-25 03:30:00,1.9833,1.9847,1.9833,1.9843,11092300011.0
2007-05-25 04:00:00,1.9843,1.9855,1.98374,1.9851,10493370055.0
2007-05-25 04:30:00,1.9851,1.9856,1.98449,1.9854,5094200018.0
2007-05-25 05:00:00,1.98535,1.986,1.98504,1.98557,6294800017.0
2007-05-25 05:30:00,1.9856,1.986,1.98503,1.9858,4902800016.0
2007-05-25 06:00:00,1.9858,1.9858,1.9848,1.985,7837199997.0
2007-05-25 06:30:00,1.985,1.9854,1.98451,1.9851,4824899981.0
2007-05-25 07:00:00,1.9851,1.9854,1.9848,1.9849,5725100014.0
2007-05-25 07:30:00,1.985,1.9856,1.9848,1.9853,15855459978.0
2007-05-25 08:00:00,1.9853,1.98645,1.98493,1.98635,19067199961.0
2007-05-25 08:30:00,1.98635,1.9876,1.9861,1.9876,25486299958.0
2007-05-25 09:00:00,1.9875,1.9878,1.9847,1.9863,36823199991.0
2007-05-25 09:30:00,1.9864,1.9879,1.9854,1.9854,39909663102.0
2007-05-25 10:00:00,1.9853,1.9855,1.9844,1.9849,31918900055.0
2007-05-25 10:30:00,1.985,1.9864,1.9848,1.98525,32593000043.0
2007-05-25 11:00:00,1.9853,1.9861,1.9849,1.9857,23234290980.0
2007-05-25 11:30:00,1.9857,1.9861,1.98465,1.985,22664749995.0
2007-05-25 12:00:00,1.9851,1.9858,1.9847,1.9852,25085999995.0
2007-05-25 12:30:00,1.9851,1.9858,1.9847,1.9848,29413000047.0
2007-05-25 13:00:00,1.9849,1.9855,1.98425,1.9847,27774600050.0
2007-05-25 13:30:00,1.9847,1.9847,1.98395,1.98395,14507899971.0
2007-05-25 14:00:00,1.98395,1.9852,1.9836,1.9849,38074224956.0
2007-05-25 14:30:00,1.9849,1.985,1.9837,1.9848,42143400102.0
2007-05-25 15:00:00,1.9848,1.9849,1.98385,1.984,33570399998.0
2007-05-25 15:30:00,1.984,1.9846,1.98375,1.9841,37787999975.0
2007-05-25 16:00:00,1.9841,1.9871,1.9839,1.9865,50258692091.0
2007-05-25 16:30:00,1.9865,1.9865,1.9848,1.9849,34922699985.0
2007-05-25 17:00:00,1.9848,1.9852,1.98415,1.98415,30997599955.0
2007-05-25 17:30:00,1.98415,1.9847,1.9837,1.9843,21935800035.0
2007-05-25 18:00:00,1.9843,1.9846,1.98405,1.98445,16370100000.0
2007-05-25 18:30:00,1.98445,1.9846,1.98415,1.98445,15833799997.0
2007-05-25 19:00:00,1.98445,1.9854,1.98415,1.9853,13832000015.0
2007-05-25 19:30:00,1.9853,1.9855,1.985,1.98535,6169500001.0
2007-05-25 20:00:00,1.98535,1.9854,1.98468,1.98468,3843899984.0
2007-05-25 20:30:00,1.9852,1.9852,1.9845,1.9845,4957107368.0
2007-05-25 21:00:00,1.98445,1.9845,1.98353,1.9843,4751900000.0
2007-05-25 21:30:00,1.9844,1.9848,1.984,1.9843,8978900000.0
2007-05-25 22:00:00,1.9843,1.9847,1.9837,1.98385,3192600008.0
2007-05-25 22:30:00,1.9839,1.9842,1.9835,1.9836,2669300003.0
2007-05-28 00:00:00,1.9838,1.9841,1.9836,1.9841,6192900084.0
2007-05-28 00:30:00,1.984,1.9845,1.9837,1.9839,7077600096.0
2007-05-28 01:00:00,1.9838,1.9843,1.9837,1.9838,2949000040.0
2007-05-28 01:30:00,1.9837,1.9838,1.9831,1.9836,3243900044.0
2007-05-28 02:00:00,1.9835,1.9837,1.98297,1.9835,4518900003.0
2007-05-28 02:30:00,1.98355,1.9842,1.98347,1.98401,3698200006.0
2007-05-28 03:00:00,1.98398,1.9848,1.98391,1.9845,2291299977.0
2007-05-28 03:30:00,1.98445,1.9846,1.984,1.9844,5438000004.0
2007-05-28 04:00:00,1.98431,1.9847,1.984,1.9843,3791300018.0
2007-05-28 04:30:00,1.98429,1.98495,1.98398,1.9842,6420799996.0
2007-05-28 05:00:00,1.9842,1.9843,1.98338,1.9842,4165600011.0
2007-05-28 05:30:00,1.9843,1.9846,1.98399,1.9845,5610199992.0
2007-05-28 06:00:00,1.98453,1.9846,1.9841,1.9843,7638799982.0
2007-05-28 06:30:00,1.9845,1.9845,1.98375,1.9843,8337699988.0
2007-05-28 07:00:00,1.9843,1.9846,1.98403,1.98425,7653200029.0
2007-05-28 07:30:00,1.98425,1.9844,1.9835,1.9836,6943900018.0
2007-05-28 08:00:00,1.9836,1.9843,1.98346,1.984,7079300002.0
2007-05-28 08:30:00,1.984,1.9846,1.98397,1.9844,4599099993.0
2007-05-28 09:00:00,1.9845,1.9846,1.9836,1.9836,6925999962.0
2007-05-28 09:30:00,1.9836,1.9843,1.98305,1.9835,8882300014.0
2007-05-28 10:00:00,1.9835,1.9837,1.9826,1.98315,10170700003.0
2007-05-28 10:30:00,1.9832,1.9834,1.98295,1.9831,3442800005.0
2007-05-28 11:00:00,1.98305,1.9831,1.98265,1.9828,4235000005.0
2007-05-28 11:30:00,1.9828,1.983,1.98234,1.98235,5681299960.0
2007-05-28 12:00:00,1.9827,1.9832,1.9825,1.9827,5492400017.0
2007-05-28 12:30:00,1.9827,1.9828,1.98199,1.9827,9684199989.0
2007-05-28 13:00:00,1.9827,1.9831,1.9824,1.983,10388700037.0
2007-05-28 13:30:00,1.983,1.98325,1.98279,1.9831,5346550010.0
2007-05-28 14:00:00,1.9831,1.9833,1.9826,1.9831,4892499980.0
2007-05-28 14:30:00,1.9831,1.9832,1.98249,1.983,9599699994.0
2007-05-28 15:00:00,1.983,1.9832,1.98273,1.9831,3030499995.0
2007-05-28 15:30:00,1.98305,1.98335,1.98265,1.9832,10557300013.0
2007-05-28 16:00:00,1.9832,1.9833,1.98268,1.9831,5008300015.0
2007-05-28 16:30:00,1.98293,1.9832,1.98254,1.98295,7268046131.0
2007-05-28 17:00:00,1.983,1.9831,1.98242,1.983,8974990010.0
2007-05-28 17:30:00,1.983,1.9831,1.9826,1.9831,14440099969.0
2007-05-28 18:00:00,1.983,1.9837,1.9828,1.9834,4074500010.0
2007-05-28 18:30:00,1.98311,1.98342,1.98276,1.9834,16022799989.0
2007-05-28 19:00:00,1.9834,1.9835,1.98279,1.98312,19586539985.0
2007-05-28 19:30:00,1.9833,1.9835,1.98276,1.98318,11023750080.0
2007-05-28 20:00:00,1.98325,1.9835,1.98276,1.9835,7728519990.0
2007-05-28 20:30:00,1.9833,1.9836,1.98309,1.98329,2872000007.0
2007-05-28 21:00:00,1.98318,1.9839,1.98304,1.9838,2950500004.0
2007-05-28 21:30:00,1.9838,1.9838,1.98302,1.98332,3513900018.0
2007-05-28 22:00:00,1.9837,1.9839,1.98339,1.9838,3379899982.0
2007-05-28 22:30:00,1.9837,1.9839,1.98312,1.9834,3300099995.0
2007-05-28 23:00:00,1.9833,1.9836,1.98311,1.9832,4772099942.0
2007-05-28 23:30:00,1.9832,1.9834,1.9825,1.9827,4160600012.0
2007-05-29 00:00:00,1.9827,1.983,1.9825,1.9828,5728399998.0
2007-05-29 00:30:00,1.98278,1.9829,1.98265,1.9829,2904999986.0
2007-05-29 01:00:00,1.9829,1.983,1.9824,1.9829,4708999997.0
2007-05-29 01:30:00,1.9829,1.9833,1.98265,1.9831,3900599995.0
2007-05-29 02:00:00,1.9831,1.9831,1.98223,1.9827,5461500029.0
2007-05-29 02:30:00,1.9826,1.9826,1.98201,1.9825,5376800007.0
2007-05-29 03:00:00,1.9825,1.9825,1.98205,1.98205,6132200005.0
2007-05-29 03:30:00,1.9821,1.98265,1.98175,1.9822,11377599992.0
2007-05-29 04:00:00,1.9822,1.9827,1.9818,1.9824,10502300012.0
2007-05-29 04:30:00,1.9824,1.9826,1.982,1.9824,9536299949.0
2007-05-29 05:00:00,1.9824,1.9834,1.9824,1.9831,6027400016.0
2007-05-29 05:30:00,1.9831,1.9835,1.98256,1.9832,7414800019.0
2007-05-29 06:00:00,1.9832,1.984,1.98315,1.9836,8513600030.0
2007-05-29 06:30:00,1.9836,1.9842,1.98315,1.9842,7605500017.0
2007-05-29 07:00:00,1.9842,1.9843,1.9832,1.9833,4663000004.0
2007-05-29 07:30:00,1.9833,1.9854,1.9832,1.9851,13796119994.0
2007-05-29 08:00:00,1.98505,1.9855,1.9832,1.9851,16264160045.0
2007-05-29 08:30:00,1.9851,1.9852,1.98295,1.9833,25779109968.0
2007-05-29 09:00:00,1.9833,1.9852,1.9833,1.9844,31607099975.0
2007-05-29 09:30:00,1.9844,1.987,1.9842,1.9863,34513299930.0
2007-05-29 10:00:00,1.98625,1.98955,1.98605,1.9882,40926700007.0
2007-05-29 10:30:00,1.9881,1.989,1.98715,1.9889,28387423552.0
2007-05-29 11:00:00,1.98885,1.9899,1.98825,1.9884,31229390047.0
2007-05-29 11:30:00,1.98835,1.9891,1.98645,1.987,34473600014.0
2007-05-29 12:00:00,1.987,1.9871,1.98605,1.9868,35610109968.0
2007-05-29 12:30:00,1.9868,1.9871,1.98625,1.9866,29360539989.0
2007-05-29 13:00:00,1.9865,1.9867,1.9843,1.9852,32098199938.0
2007-05-29 13:30:00,1.9852,1.9868,1.9847,1.98625,33870100007.0
2007-05-29 14:00:00,1.98625,1.9876,1.9851,1.9872,40629399981.0
2007-05-29 14:30:00,1.9873,1.9873,1.98485,1.98505,48207899960.0
2007-05-29 15:00:00,1.98505,1.9856,1.9842,1.985,42360300087.0
2007-05-29 15:30:00,1.985,1.9852,1.9843,1.9847,36264299990.0
2007-05-29 16:00:00,1.9846,1.9846,1.9826,1.9832,47851200035.0
2007-05-29 16:30:00,1.9833,1.9835,1.9815,1.9815,31819799994.0
2007-05-29 17:00:00,1.9816,1.982,1.9807,1.9819,39375700024.0
2007-05-29 17:30:00,1.98185,1.9823,1.98095,1.9812,25474700017.0
2007-05-29 18:00:00,1.9811,1.9817,1.98075,1.9809,25303499977.0
2007-05-29 18:30:00,1.98085,1.9815,1.98085,1.9815,17803099999.0
2007-05-29 19:00:00,1.9815,1.9821,1.9811,1.9813,15945299964.0
2007-05-29 19:30:00,1.9812,1.9813,1.9795,1.9798,27801499981.0
2007-05-29 20:00:00,1.9798,1.9806,1.9791,1.9805,32093899975.0
2007-05-29 20:30:00,1.9805,1.9807,1.9799,1.97995,15775299974.0
2007-05-29 21:00:00,1.9799,1.98,1.9794,1.9798,11946700011.0
2007-05-29 21:30:00,1.9798,1.9807,1.9797,1.9805,14699499988.0
2007-05-29 22:00:00,1.9802,1.9815,1.98008,1.981,8536300019.0
2007-05-29 22:30:00,1.98101,1.9815,1.98074,1.981,7003000019.0
2007-05-29 23:00:00,1.981,1.9814,1.98072,1.9809,4452700011.0
2007-05-29 23:30:00,1.981,1.98155,1.9806,1.98101,5491800007.0
2007-05-30 00:00:00,1.9812,1.9812,1.98055,1.98077,7245400006.0
2007-05-30 00:30:00,1.9808,1.9808,1.9796,1.9797,3373999991.0
2007-05-30 01:00:00,1.9797,1.9799,1.9792,1.9799,6817199992.0
2007-05-30 01:30:00,1.9799,1.9806,1.9794,1.9805,7227500003.0
2007-05-30 02:00:00,1.9805,1.98095,1.98008,1.9805,9262800020.0
2007-05-30 02:30:00,1.9806,1.9809,1.97995,1.9806,12921700029.0
2007-05-30 03:00:00,1.9806,1.98115,1.98035,1.98115,9638500018.0
2007-05-30 03:30:00,1.98115,1.9826,1.98075,1.981,13568600027.0
2007-05-30 04:00:00,1.981,1.9826,1.9805,1.9819,9662500050.0
2007-05-30 04:30:00,1.9819,1.9828,1.98153,1.9828,6416700007.0
2007-05-30 05:00:00,1.9828,1.9831,1.9815,1.9817,12012700056.0
2007-05-30 05:30:00,1.9818,1.9822,1.98088,1.9819,9663300017.0
2007-05-30 06:00:00,1.9819,1.982,1.98128,1.98175,5333700042.0
2007-05-30 06:30:00,1.9818,1.9819,1.98138,1.9819,6344800013.0
2007-05-30 07:00:00,1.9819,1.9821,1.98125,1.9819,10280399999.0
2007-05-30 07:30:00,1.9819,1.9819,1.9805,1.9805,10021499995.0
2007-05-30 08:00:00,1.9805,1.9808,1.97975,1.98045,25558400049.0
2007-05-30 08:30:00,1.98045,1.9806,1.9777,1.9779,34086779964.0
2007-05-30 09:00:00,1.9779,1.978,1.9762,1.9777,30453199998.0
2007-05-30 09:30:00,1.9777,1.9783,1.9766,1.977,31209299966.0
2007-05-30 10:00:00,1.9771,1.9792,1.97685,1.97835,37019400053.0
2007-05-30 10:30:00,1.9784,1.9786,1.9777,1.9777,21564400037.0
2007-05-30 11:00:00,1.9777,1.9778,1.9767,1.9767,30081979968.0
2007-05-30 11:30:00,1.9767,1.9772,1.975,1.975,27859599999.0
2007-05-30 12:00:00,1.9751,1.9763,1.9749,1.9758,35681800066.0
2007-05-30 12:30:00,1.9758,1.9758,1.9736,1.9746,32582100046.0
2007-05-30 13:00:00,1.9746,1.9766,1.9745,1.976,33767300030.0
2007-05-30 13:30:00,1.976,1.976,1.9734,1.9753,41877979973.0
2007-05-30 14:00:00,1.9754,1.9759,1.974,1.9748,37440899983.0
2007-05-30 14:30:00,1.9748,1.9749,1.9736,1.9741,36592999941.0
2007-05-30 15:00:00,1.974,1.9757,1.9737,1.9751,42142324846.0
2007-05-30 15:30:00,1.9751,1.9769,1.97475,1.976,34195500020.0
2007-05-30 16:00:00,1.9759,1.9769,1.9758,1.9763,36279599978.0
2007-05-30 16:30:00,1.9763,1.9763,1.9748,1.9749,39122799968.0
2007-05-30 17:00:00,1.975,1.9751,1.9741,1.9746,49596500015.0
2007-05-30 17:30:00,1.9746,1.975,1.9741,1.9745,35301699998.0
2007-05-30 18:00:00,1.9744,1.9752,1.97405,1.97425,41901599986.0
2007-05-30 18:30:00,1.97425,1.9748,1.97425,1.9744,21467299995.0
2007-05-30 19:00:00,1.9744,1.9745,1.97385,1.974,16831399943.0
2007-05-30 19:30:00,1.974,1.9744,1.97375,1.974,15514399982.0
2007-05-30 20:00:00,1.974,1.9748,1.9737,1.9748,28445999945.0
2007-05-30 20:30:00,1.9748,1.97625,1.97465,1.9755,27955200033.0
2007-05-30 21:00:00,1.9756,1.9759,1.9748,1.9753,22867400034.0
2007-05-30 21:30:00,1.9753,1.9758,1.9749,1.9753,14122999999.0
2007-05-30 22:00:00,1.9753,1.9759,1.97525,1.9759,5327900017.0
2007-05-30 22:30:00,1.9759,1.9762,1.97541,1.9756,4183200013.0
2007-05-30 23:00:00,1.9758,1.9766,1.97544,1.9758,4192799993.0
2007-05-30 23:30:00,1.9758,1.976,1.97545,1.9758,3512100006.0
2007-05-31 00:00:00,1.9758,1.9759,1.97531,1.9755,7904499989.0
2007-05-31 00:30:00,1.9757,1.9762,1.97537,1.9761,3121900027.0
2007-05-31 01:00:00,1.9761,1.9763,1.97576,1.97598,4356000007.0
2007-05-31 01:30:00,1.9761,1.9764,1.9755,1.97584,5522400008.0
2007-05-31 02:00:00,1.976,1.9763,1.97559,1.9758,5125499977.0
2007-05-31 02:30:00,1.97569,1.9762,1.97538,1.9758,6761200001.0
2007-05-31 03:00:00,1.976,1.9762,1.9758,1.9761,2455099993.0
2007-05-31 03:30:00,1.97569,1.97615,1.97475,1.97485,9117800014.0
2007-05-31 04:00:00,1.9749,1.9758,1.97485,1.9758,3306400004.0
2007-05-31 04:30:00,1.9758,1.976,1.97523,1.9759,1579359998.0
2007-05-31 05:00:00,1.97585,1.9762,1.97527,1.9762,4291300037.0
2007-05-31 05:30:00,1.9763,1.9764,1.97571,1.976,5530272896.0
2007-05-31 06:00:00,1.976,1.9763,1.97567,1.9761,5521399993.0
2007-05-31 06:30:00,1.9761,1.97623,1.97563,1.9762,4072899993.0
2007-05-31 07:00:00,1.9762,1.9772,1.97584,1.9771,7661400007.0
2007-05-31 07:30:00,1.977,1.977,1.9757,1.9757,10569920014.0
2007-05-31 08:00:00,1.9756,1.9761,1.9741,1.97475,27726100020.0
2007-05-31 08:30:00,1.9748,1.9754,1.9739,1.9742,28886599992.0
2007-05-31 09:00:00,1.9742,1.9754,1.97365,1.9749,26378170022.0
2007-05-31 09:30:00,1.9749,1.9754,1.974,1.974,21618299971.0
2007-05-31 10:00:00,1.974,1.9756,1.974,1.9755,28151032292.0
2007-05-31 10:30:00,1.9755,1.9757,1.97435,1.9748,33341575050.0
2007-05-31 11:00:00,1.97475,1.9757,1.9744,1.975,28867499997.0
2007-05-31 11:30:00,1.975,1.9758,1.9747,1.9753,25303399982.0
2007-05-31 12:00:00,1.9753,1.9759,1.97515,1.9758,31282599992.0
2007-05-31 12:30:00,1.9758,1.9781,1.9758,1.9772,32780260005.0
2007-05-31 13:00:00,1.9773,1.9779,1.9766,1.9774,27927900048.0
2007-05-31 13:30:00,1.9774,1.978,1.97725,1.9774,37348120373.0
2007-05-31 14:00:00,1.9774,1.9789,1.9773,1.9784,43042919994.0
2007-05-31 14:30:00,1.9784,1.9798,1.9778,1.9784,42537600115.0
2007-05-31 15:00:00,1.97845,1.97895,1.9781,1.9783,29356199971.0
2007-05-31 15:30:00,1.9783,1.9789,1.97545,1.976,34860599984.0
2007-05-31 16:00:00,1.9759,1.9765,1.9748,1.97585,40997000055.0
2007-05-31 16:30:00,1.9759,1.9783,1.9756,1.978,27819199980.0
2007-05-31 17:00:00,1.9781,1.9819,1.9779,1.9797,36305799935.0
2007-05-31 17:30:00,1.9797,1.9805,1.97935,1.9795,27799299982.0
2007-05-31 18:00:00,1.9795,1.9799,1.97855,1.9794,17524189987.0
2007-05-31 18:30:00,1.9794,1.9795,1.97875,1.9792,14259599965.0
2007-05-31 19:00:00,1.9792,1.9794,1.97875,1.979,13074100017.0
2007-05-31 19:30:00,1.979,1.9801,1.97875,1.98,11782199983.0
2007-05-31 20:00:00,1.98,1.9801,1.97855,1.9786,13528499978.0
2007-05-31 20:30:00,1.9786,1.9796,1.97845,1.9795,13161999999.0
2007-05-31 21:00:00,1.9795,1.9801,1.97935,1.9801,5384800002.0
2007-05-31 21:30:00,1.98,1.98015,1.97963,1.9801,8710300002.0
2007-05-31 22:00:00,1.9801,1.9801,1.97969,1.98,4248199989.0
2007-05-31 22:30:00,1.98,1.9801,1.9795,1.9796,3064699998.0
2007-05-31 23:00:00,1.9796,1.9808,1.9796,1.9804,3912800002.0
2007-05-31 23:30:00,1.9804,1.9806,1.9799,1.9803,5230399995.0
2007-06-01 00:00:00,1.98001,1.9803,1.97929,1.97948,4187099988.0
2007-06-01 00:30:00,1.97946,1.9798,1.97908,1.9795,4774400015.0
2007-06-01 01:00:00,1.9795,1.9796,1.97913,1.97929,4159100005.0
2007-06-01 01:30:00,1.97925,1.9794,1.97878,1.9793,4086100020.0
2007-06-01 02:00:00,1.9793,1.9799,1.979,1.9791,5287700013.0
2007-06-01 02:30:00,1.9791,1.9792,1.97813,1.9791,6216699985.0
2007-06-01 03:00:00,1.9791,1.9801,1.9791,1.97975,6061600002.0
2007-06-01 03:30:00,1.9799,1.98,1.97955,1.9797,5893600019.0
2007-06-01 04:00:00,1.9798,1.98,1.97942,1.98,3698500009.0
2007-06-01 04:30:00,1.98,1.98,1.97928,1.97965,6563400011.0
2007-06-01 05:00:00,1.9798,1.9798,1.97916,1.97941,3822499992.0
2007-06-01 05:30:00,1.9796,1.9797,1.9792,1.9794,2946348589.0
2007-06-01 06:00:00,1.97946,1.9798,1.97928,1.9795,5572124270.0
2007-06-01 06:30:00,1.97939,1.9798,1.97905,1.9795,5394000006.0
2007-06-01 07:00:00,1.9795,1.9797,1.9788,1.97923,8540499973.0
2007-06-01 07:30:00,1.9794,1.9795,1.97845,1.979,11124299986.0
2007-06-01 08:00:00,1.979,1.9795,1.9785,1.9792,12342100010.0
2007-06-01 08:30:00,1.9792,1.9795,1.9782,1.9782,21895125042.0
2007-06-01 09:00:00,1.9783,1.9786,1.9771,1.9776,29421999962.0
2007-06-01 09:30:00,1.9777,1.9799,1.9775,1.9791,28488400010.0
2007-06-01 10:00:00,1.9791,1.9794,1.9781,1.9785,22492875027.0
2007-06-01 10:30:00,1.9785,1.9794,1.97785,1.9785,27472599975.0
2007-06-01 11:00:00,1.9784,1.9786,1.97775,1.9781,31377799969.0
2007-06-01 11:30:00,1.9781,1.9785,1.9772,1.9781,24495399967.0
2007-06-01 12:00:00,1.9781,1.97845,1.97755,1.9779,26774599974.0
2007-06-01 12:30:00,1.9779,1.9788,1.97745,1.9782,25093580005.0
2007-06-01 13:00:00,1.9782,1.9787,1.9777,1.978,17900400005.0
2007-06-01 13:30:00,1.9781,1.9783,1.9774,1.97795,22673999973.0
2007-06-01 14:00:00,1.97795,1.9806,1.97775,1.9803,31963600006.0
2007-06-01 14:30:00,1.9801,1.9819,1.9758,1.97835,28696180004.0
2007-06-01 15:00:00,1.9784,1.9795,1.97815,1.97885,27150639999.0
2007-06-01 15:30:00,1.97885,1.9795,1.9784,1.9791,28221800034.0
2007-06-01 16:00:00,1.9793,1.9794,1.9768,1.9775,56267300002.0
2007-06-01 16:30:00,1.9775,1.9797,1.9773,1.9789,38134159972.0
2007-06-01 17:00:00,1.9789,1.9805,1.9786,1.9794,37493199861.0
2007-06-01 17:30:00,1.97935,1.9809,1.9786,1.9804,31723070035.0
2007-06-01 18:00:00,1.98035,1.9816,1.9802,1.9811,25293800052.0
2007-06-01 18:30:00,1.9812,1.9825,1.9809,1.9821,33667800002.0
2007-06-01 19:00:00,1.9821,1.9822,1.98097,1.9814,24956200036.0
2007-06-01 19:30:00,1.9814,1.9819,1.98104,1.9818,12952600006.0
2007-06-01 20:00:00,1.9817,1.9824,1.9811,1.9817,14102800011.0
2007-06-01 20:30:00,1.9817,1.9826,1.9816,1.9821,13074632012.0
2007-06-01 21:00:00,1.982,1.9824,1.9819,1.9822,4099599992.0
2007-06-01 21:30:00,1.9822,1.98255,1.982,1.9823,8321600033.0
2007-06-01 22:00:00,1.9823,1.9826,1.98163,1.9818,2567999994.0
2007-06-01 22:30:00,1.9818,1.9825,1.98165,1.9822,2404500009.0
2007-06-04 00:00:00,1.982,1.9823,1.9819,1.9821,702900000.0
2007-06-04 00:30:00,1.9822,1.9822,1.982,1.982,639000000.0
2007-06-04 01:00:00,1.9819,1.9819,1.9815,1.9816,511200000.0
2007-06-04 01:30:00,1.9815,1.9832,1.9813,1.9822,1278000000.0
2007-06-04 02:00:00,1.9822,1.9829,1.98195,1.9829,5394699994.0
2007-06-04 02:30:00,1.98285,1.9829,1.9817,1.9819,7954949986.0
2007-06-04 03:00:00,1.9819,1.9828,1.9816,1.98193,6136349978.0
2007-06-04 03:30:00,1.98209,1.9826,1.98155,1.9818,6817499998.0
2007-06-04 04:00:00,1.9818,1.9823,1.9816,1.9822,5146099988.0
2007-06-04 04:30:00,1.98195,1.9828,1.98169,1.9826,4738900006.0
2007-06-04 05:00:00,1.9826,1.9828,1.98213,1.9827,6599800015.0
2007-06-04 05:30:00,1.9828,1.9832,1.9827,1.9832,6079100001.0
2007-06-04 06:00:00,1.9832,1.9842,1.9831,1.984,8447700007.0
2007-06-04 06:30:00,1.98391,1.984,1.9832,1.9833,8796599991.0
2007-06-04 07:00:00,1.9834,1.9836,1.9827,1.9836,6457900001.0
2007-06-04 07:30:00,1.9836,1.9837,1.98309,1.9833,9545499987.0
2007-06-04 08:00:00,1.9833,1.9844,1.9831,1.9837,18862599964.0
2007-06-04 08:30:00,1.9837,1.9844,1.98325,1.9833,22239630029.0
2007-06-04 09:00:00,1.9833,1.9845,1.9826,1.9834,41646100080.0
2007-06-04 09:30:00,1.9834,1.984,1.9831,1.9832,30230899960.0
2007-06-04 10:00:00,1.9833,1.9844,1.98325,1.9835,33947234259.0
2007-06-04 10:30:00,1.9835,1.9839,1.9832,1.9838,16032800001.0
2007-06-04 11:00:00,1.9838,1.9872,1.9838,1.987,42410900065.0
2007-06-04 11:30:00,1.9869,1.9878,1.9859,1.9866,35699499985.0
2007-06-04 12:00:00,1.9867,1.987,1.9861,1.9868,21658400024.0
2007-06-04 12:30:00,1.9868,1.9874,1.98635,1.987,15965600027.0
2007-06-04 13:00:00,1.987,1.9875,1.9867,1.9868,25858000047.0
2007-06-04 13:30:00,1.9868,1.988,1.98675,1.9875,27594799940.0
2007-06-04 14:00:00,1.9873,1.989,1.9863,1.9887,46291299928.0
2007-06-04 14:30:00,1.9886,1.9898,1.98845,1.98965,41250959920.0
2007-06-04 15:00:00,1.9897,1.9909,1.9889,1.99,42608319932.0
2007-06-04 15:30:00,1.9899,1.9909,1.9892,1.9905,37992999785.0
2007-06-04 16:00:00,1.9906,1.9906,1.9891,1.99,48681750049.0
2007-06-04 16:30:00,1.9901,1.9917,1.99,1.991,53857461166.0
2007-06-04 17:00:00,1.9911,1.9926,1.98995,1.9918,47234300043.0
2007-06-04 17:30:00,1.9918,1.9927,1.9913,1.99195,37492700015.0
2007-06-04 18:00:00,1.992,1.9922,1.9915,1.9917,25879400016.0
2007-06-04 18:30:00,1.9917,1.9919,1.9913,1.9916,26347499969.0
2007-06-04 19:00:00,1.9916,1.9918,1.99065,1.9908,29347199999.0
2007-06-04 19:30:00,1.9908,1.9909,1.99,1.9903,18085999998.0
2007-06-04 20:00:00,1.99025,1.9908,1.9902,1.9905,19435300010.0
2007-06-04 20:30:00,1.9905,1.9907,1.9901,1.9904,12080800017.0
2007-06-04 21:00:00,1.99045,1.9908,1.99035,1.9906,9764299988.0
2007-06-04 21:30:00,1.9906,1.9914,1.99055,1.9913,9783199996.0
2007-06-04 22:00:00,1.9912,1.9914,1.99066,1.991,6069399986.0
2007-06-04 22:30:00,1.991,1.9914,1.99095,1.9913,7364300023.0
2007-06-04 23:00:00,1.9913,1.9918,1.9911,1.9913,3346000017.0
2007-06-04 23:30:00,1.9915,1.9916,1.99113,1.99131,2106300000.0
2007-06-05 00:00:00,1.9915,1.9916,1.9911,1.9915,3195000003.0
2007-06-05 00:30:00,1.9913,1.9915,1.99087,1.9912,2014599990.0
2007-06-05 01:00:00,1.9912,1.9914,1.9909,1.9914,3555199993.0
2007-06-05 01:30:00,1.9914,1.9916,1.991,1.9914,3517600017.0
2007-06-05 02:00:00,1.9914,1.9917,1.9908,1.9915,3529700008.0
2007-06-05 02:30:00,1.99136,1.99185,1.99103,1.9917,5668100016.0
2007-06-05 03:00:00,1.9917,1.9918,1.99106,1.9913,5330800012.0
2007-06-05 03:30:00,1.9913,1.9918,1.9913,1.99165,5859299992.0
2007-06-05 04:00:00,1.99165,1.9919,1.99148,1.9917,2967200006.0
2007-06-05 04:30:00,1.9917,1.9918,1.99116,1.9917,6215900023.0
2007-06-05 05:00:00,1.99153,1.9921,1.99143,1.9919,3605199988.0
2007-06-05 05:30:00,1.992,1.9924,1.9917,1.9923,8115099998.0
2007-06-05 06:00:00,1.9923,1.993,1.9921,1.9926,12797700005.0
2007-06-05 06:30:00,1.9926,1.9928,1.99205,1.99205,8873399972.0
2007-06-05 07:00:00,1.9921,1.9923,1.99176,1.9922,9288999999.0
2007-06-05 07:30:00,1.9922,1.9927,1.9915,1.9922,12421300005.0
2007-06-05 08:00:00,1.9921,1.9926,1.99175,1.9924,16071499932.0
2007-06-05 08:30:00,1.9924,1.9931,1.99185,1.9923,31638799946.0
2007-06-05 09:00:00,1.9923,1.9948,1.99185,1.9939,43338699996.0
2007-06-05 09:30:00,1.99385,1.9947,1.9935,1.99405,30890974989.0
2007-06-05 10:00:00,1.99405,1.9942,1.993,1.9931,30218599963.0
2007-06-05 10:30:00,1.9931,1.9937,1.9925,1.99315,27940189962.0
2007-06-05 11:00:00,1.99315,1.9933,1.99245,1.9932,23742200020.0
2007-06-05 11:30:00,1.9932,1.9946,1.9932,1.9942,28056100022.0
2007-06-05 12:00:00,1.9942,1.9942,1.9933,1.99355,24859799973.0
2007-06-05 12:30:00,1.99355,1.9937,1.9927,1.9933,17309999974.0
2007-06-05 13:00:00,1.9933,1.9936,1.9928,1.9933,24039499972.0
2007-06-05 13:30:00,1.9933,1.99485,1.99325,1.9948,25355199951.0
2007-06-05 14:00:00,1.9948,1.9968,1.9946,1.9961,42441600048.0
2007-06-05 14:30:00,1.9962,1.9963,1.9951,1.9954,39544499940.0
2007-06-05 15:00:00,1.9952,1.9957,1.9933,1.9944,45574100036.0
2007-06-05 15:30:00,1.9943,1.9946,1.9932,1.9935,38539899960.0
2007-06-05 16:00:00,1.9935,1.9938,1.9912,1.9916,14864560000.0
2007-06-05 16:30:00,1.9916,1.9931,1.9916,1.9927,25967050028.0
2007-06-05 17:00:00,1.9928,1.9933,1.9921,1.9922,36161100073.0
2007-06-05 17:30:00,1.9922,1.994,1.99185,1.99395,28501380011.0
2007-06-05 18:00:00,1.994,1.9945,1.993,1.99395,33597000056.0
2007-06-05 18:30:00,1.99395,1.9945,1.9936,1.9941,30400599958.0
2007-06-05 19:00:00,1.9941,1.9942,1.99295,1.9934,28396000045.0
2007-06-05 19:30:00,1.9934,1.9939,1.9934,1.9939,20388100031.0
2007-06-05 20:00:00,1.9939,1.9939,1.9926,1.9927,23495300004.0
2007-06-05 20:30:00,1.9927,1.9927,1.9919,1.992,20296899983.0
2007-06-05 21:00:00,1.99195,1.9921,1.99185,1.99205,18305499998.0
2007-06-05 21:30:00,1.99205,1.9924,1.99183,1.9922,11742300004.0
2007-06-05 22:00:00,1.9922,1.993,1.9922,1.9929,19116400052.0
2007-06-05 22:30:00,1.9929,1.9934,1.9928,1.9933,9216200058.0
2007-06-05 23:00:00,1.9932,1.9933,1.99295,1.993,2906700006.0
2007-06-05 23:30:00,1.9931,1.9937,1.99278,1.9929,5168099983.0
2007-06-06 00:00:00,1.9931,1.9931,1.9924,1.9926,3250900004.0
2007-06-06 00:30:00,1.9928,1.9932,1.99256,1.9931,1439199999.0
2007-06-06 01:00:00,1.9931,1.9931,1.99222,1.9928,4476900001.0
2007-06-06 01:30:00,1.9928,1.99281,1.99233,1.99273,2931099997.0
2007-06-06 02:00:00,1.9926,1.9932,1.9924,1.99245,5994000010.0
2007-06-06 02:30:00,1.99245,1.993,1.99234,1.9928,5894499998.0
2007-06-06 03:00:00,1.9928,1.9931,1.99235,1.9928,4805699998.0
2007-06-06 03:30:00,1.9929,1.9945,1.9929,1.9941,10476100017.0
2007-06-06 04:00:00,1.9942,1.9948,1.99353,1.994,8436299999.0
2007-06-06 04:30:00,1.99391,1.9947,1.99372,1.9945,5404100003.0
2007-06-06 05:00:00,1.9945,1.9955,1.9944,1.9953,10458099942.0
2007-06-06 05:30:00,1.9953,1.9953,1.99485,1.995,8080800037.0
2007-06-06 06:00:00,1.995,1.9953,1.99459,1.99483,6459899994.0
2007-06-06 06:30:00,1.995,1.9956,1.9947,1.9955,7374000004.0
2007-06-06 07:00:00,1.9954,1.9956,1.9951,1.9955,4904999981.0
2007-06-06 07:30:00,1.9955,1.9956,1.9938,1.9945,8511099978.0
2007-06-06 08:00:00,1.9945,1.9956,1.9939,1.99485,20933899986.0
2007-06-06 08:30:00,1.9949,1.995,1.9933,1.9936,26821599947.0
2007-06-06 09:00:00,1.9935,1.9941,1.9929,1.9931,30818109959.0
2007-06-06 09:30:00,1.9931,1.9942,1.993,1.9937,21824200061.0
2007-06-06 10:00:00,1.9937,1.9939,1.9917,1.9921,48520599990.0
2007-06-06 10:30:00,1.992,1.99275,1.99145,1.9921,43106660014.0
2007-06-06 11:00:00,1.9921,1.9925,1.9913,1.9924,25472799976.0
2007-06-06 11:30:00,1.9924,1.9926,1.9909,1.9916,24003112520.0
2007-06-06 12:00:00,1.9916,1.9923,1.9914,1.9918,31796600031.0
2007-06-06 12:30:00,1.9919,1.9925,1.9912,1.9925,38347500032.0
2007-06-06 13:00:00,1.9926,1.9931,1.9921,1.9929,33419999968.0
2007-06-06 13:30:00,1.9929,1.9934,1.9913,1.9918,41212450058.0
2007-06-06 14:00:00,1.9918,1.9935,1.9917,1.993,41831459961.0
2007-06-06 14:30:00,1.993,1.9943,1.9911,1.9924,48560899829.0
2007-06-06 15:00:00,1.9923,1.9938,1.9918,1.9935,42109499996.0
2007-06-06 15:30:00,1.9935,1.9939,1.9928,1.9931,47458600018.0
2007-06-06 16:00:00,1.9932,1.9939,1.9925,1.9929,44103799945.0
2007-06-06 16:30:00,1.9929,1.9931,1.9915,1.9915,46558300041.0
2007-06-06 17:00:00,1.9916,1.9927,1.9915,1.9923,39800799967.0
2007-06-06 17:30:00,1.9922,1.9926,1.9911,1.9914,31370400022.0
2007-06-06 18:00:00,1.9913,1.9924,1.9911,1.9918,20564700018.0
2007-06-06 18:30:00,1.9917,1.9931,1.9917,1.9927,25777099990.0
2007-06-06 19:00:00,1.9928,1.9931,1.99225,1.993,15815700015.0
2007-06-06 19:30:00,1.993,1.993,1.9923,1.9929,11202299984.0
2007-06-06 20:00:00,1.9929,1.9929,1.99235,1.99275,14262399993.0
2007-06-06 20:30:00,1.9928,1.993,1.9923,1.9926,11455400045.0
2007-06-06 21:00:00,1.9926,1.9927,1.99235,1.99255,9168599987.0
2007-06-06 21:30:00,1.99255,1.9932,1.9925,1.9931,5593400000.0
2007-06-06 22:00:00,1.9931,1.9933,1.9928,1.993,6319500008.0
2007-06-06 22:30:00,1.993,1.9931,1.9924,1.9924,6032400008.0
2007-06-06 23:00:00,1.9924,1.9928,1.9918,1.9923,4002899992.0
2007-06-06 23:30:00,1.9923,1.9925,1.99156,1.9923,3606300004.0
2007-06-07 00:00:00,1.9923,1.99305,1.99206,1.9929,4337499995.0
2007-06-07 00:30:00,1.99275,1.9929,1.99149,1.99168,1460300003.0
2007-06-07 01:00:00,1.992,1.9923,1.99172,1.9923,1311199999.0
2007-06-07 01:30:00,1.9923,1.9927,1.99194,1.9924,3786100002.0
2007-06-07 02:00:00,1.9925,1.9928,1.992,1.9923,9824719942.0
2007-06-07 02:30:00,1.9922,1.99245,1.9915,1.9921,5511119995.0
2007-06-07 03:00:00,1.9921,1.9924,1.99132,1.9917,4778419989.0
2007-06-07 03:30:00,1.99165,1.9924,1.99165,1.9922,7554099981.0
2007-06-07 04:00:00,1.9922,1.9929,1.9921,1.9929,5181500002.0
2007-06-07 04:30:00,1.9929,1.99345,1.9928,1.993,3908800008.0
2007-06-07 05:00:00,1.993,1.9935,1.99282,1.9929,6364499994.0
2007-06-07 05:30:00,1.9929,1.9929,1.99256,1.9928,3971300015.0
2007-06-07 06:00:00,1.9928,1.9939,1.9927,1.9932,10186099997.0
2007-06-07 06:30:00,1.9932,1.9933,1.99253,1.99305,4870699963.0
2007-06-07 07:00:00,1.993,1.9935,1.9928,1.9933,4360100001.0
2007-06-07 07:30:00,1.9933,1.9939,1.9929,1.99375,7319499959.0
2007-06-07 08:00:00,1.99375,1.9942,1.99325,1.99395,10713499997.0
2007-06-07 08:30:00,1.99395,1.9941,1.9931,1.9932,13777999988.0
2007-06-07 09:00:00,1.9932,1.9933,1.9915,1.9928,33989500952.0
2007-06-07 09:30:00,1.9928,1.993,1.992,1.9925,19656300001.0
2007-06-07 10:00:00,1.9925,1.9927,1.9912,1.9914,29244299937.0
2007-06-07 10:30:00,1.9914,1.9927,1.99125,1.9921,26703070024.0
2007-06-07 11:00:00,1.9921,1.9927,1.992,1.9923,20914200010.0
2007-06-07 11:30:00,1.9923,1.9926,1.9906,1.9914,30974006873.0
2007-06-07 12:00:00,1.9914,1.9921,1.9872,1.9876,38632399980.0
2007-06-07 12:30:00,1.9875,1.9895,1.9875,1.989,37226499930.0
2007-06-07 13:00:00,1.989,1.9895,1.9854,1.9861,43212369916.0
2007-06-07 13:30:00,1.9861,1.9868,1.9841,1.9855,49714699889.0
2007-06-07 14:00:00,1.9855,1.9857,1.9824,1.9827,44316174961.0
2007-06-07 14:30:00,1.9825,1.9833,1.9818,1.9819,43993399927.0
2007-06-07 15:00:00,1.982,1.9832,1.98175,1.9821,42857004945.0
2007-06-07 15:30:00,1.9821,1.9828,1.9813,1.9825,46543199906.0
2007-06-07 16:00:00,1.9826,1.9828,1.9815,1.9818,41583699914.0
2007-06-07 16:30:00,1.9818,1.9819,1.9798,1.9804,40451149940.0
2007-06-07 17:00:00,1.9805,1.9817,1.9802,1.9805,49362099947.0
2007-06-07 17:30:00,1.9805,1.981,1.9794,1.9795,36475499977.0
2007-06-07 18:00:00,1.9795,1.9799,1.9781,1.9782,39114760029.0
2007-06-07 18:30:00,1.9782,1.9785,1.9746,1.9748,41822412493.0
2007-06-07 19:00:00,1.9748,1.977,1.9747,1.977,32604199925.0
2007-06-07 19:30:00,1.977,1.9775,1.97585,1.9761,21444300041.0
2007-06-07 20:00:00,1.9761,1.977,1.9759,1.9767,17665200005.0
2007-06-07 20:30:00,1.9768,1.9777,1.9766,1.977,22144050019.0
2007-06-07 21:00:00,1.9769,1.9774,1.9768,1.9772,12928400010.0
2007-06-07 21:30:00,1.9772,1.9775,1.9769,1.97725,10605500010.0
2007-06-07 22:00:00,1.9773,1.9779,1.9768,1.9778,9510099992.0
2007-06-07 22:30:00,1.9778,1.9781,1.9773,1.9779,3681599997.0
2007-06-07 23:00:00,1.9779,1.9781,1.97736,1.9779,3458100009.0
2007-06-07 23:30:00,1.9778,1.9779,1.97667,1.9771,4424099993.0
2007-06-08 00:00:00,1.9771,1.9777,1.97689,1.9776,6016599992.0
2007-06-08 00:30:00,1.9776,1.9779,1.97736,1.9777,4368519984.0
2007-06-08 01:00:00,1.9778,1.9784,1.97745,1.9783,9090400013.0
2007-06-08 01:30:00,1.9783,1.9785,1.97766,1.978,4221900003.0
2007-06-08 02:00:00,1.978,1.9784,1.9777,1.9779,9627400005.0
2007-06-08 02:30:00,1.9779,1.979,1.9779,1.9787,15615600014.0
2007-06-08 03:00:00,1.9787,1.9792,1.9773,1.9777,8901300018.0
2007-06-08 03:30:00,1.97742,1.97835,1.97737,1.9779,7343100004.0
2007-06-08 04:00:00,1.9779,1.9789,1.97764,1.9781,9705800020.0
2007-06-08 04:30:00,1.9781,1.9786,1.97745,1.9784,6408099998.0
2007-06-08 05:00:00,1.97824,1.9786,1.97758,1.97815,7353199979.0
2007-06-08 05:30:00,1.9782,1.9789,1.97764,1.97865,8210800016.0
2007-06-08 06:00:00,1.9787,1.9791,1.97821,1.9788,5938399962.0
2007-06-08 06:30:00,1.9788,1.9788,1.9781,1.9782,4252199992.0
2007-06-08 07:00:00,1.9782,1.9786,1.97795,1.9785,4209899989.0
2007-06-08 07:30:00,1.9785,1.9785,1.9775,1.9781,14323814995.0
2007-06-08 08:00:00,1.978,1.978,1.9756,1.97605,19105500007.0
2007-06-08 08:30:00,1.97605,1.9764,1.97565,1.97625,18950799982.0
2007-06-08 09:00:00,1.97625,1.9765,1.9691,1.9701,28528300061.0
2007-06-08 09:30:00,1.9703,1.9706,1.9681,1.9691,39415499922.0
2007-06-08 10:00:00,1.969,1.9698,1.9666,1.9694,46210100046.0
2007-06-08 10:30:00,1.9696,1.9714,1.9693,1.9702,47621599941.0
2007-06-08 11:00:00,1.9704,1.9704,1.9675,1.9677,37208100046.0
2007-06-08 11:30:00,1.9675,1.9675,1.9644,1.9652,53229099921.0
2007-06-08 12:00:00,1.9651,1.9656,1.9621,1.9637,50796600021.0
2007-06-08 12:30:00,1.9637,1.9652,1.9635,1.9646,38803200020.0
2007-06-08 13:00:00,1.9645,1.96515,1.96405,1.9649,38210300000.0
2007-06-08 13:30:00,1.9649,1.9668,1.96365,1.9666,30721199986.0
2007-06-08 14:00:00,1.9666,1.9678,1.9656,1.9675,42513400025.0
2007-06-08 14:30:00,1.9674,1.9676,1.9655,1.9659,52572899987.0
2007-06-08 15:00:00,1.9659,1.96883,1.9655,1.9672,34602100003.0
2007-06-08 15:30:00,1.9673,1.9679,1.9661,1.9667,43353599977.0
2007-06-08 16:00:00,1.9667,1.9677,1.9662,1.9669,38516399908.0
2007-06-08 16:30:00,1.9669,1.9678,1.9661,1.9672,38051299968.0
2007-06-08 17:00:00,1.9673,1.9674,1.96495,1.9655,44334800000.0
2007-06-08 17:30:00,1.9656,1.9672,1.9653,1.9656,34533199995.0
2007-06-08 18:00:00,1.9656,1.9657,1.964,1.96455,20782699985.0
2007-06-08 18:30:00,1.96455,1.9654,1.9641,1.9642,25587399989.0
2007-06-08 19:00:00,1.9642,1.965,1.96375,1.9647,17772800032.0
2007-06-08 19:30:00,1.9647,1.9657,1.96455,1.9649,17499700010.0
2007-06-08 20:00:00,1.9649,1.9659,1.9649,1.9657,8791500010.0
2007-06-08 20:30:00,1.9657,1.9672,1.96543,1.9671,12235000017.0
2007-06-08 21:00:00,1.9671,1.9675,1.96605,1.9675,9694499998.0
2007-06-08 21:30:00,1.9675,1.9681,1.96715,1.96805,14073499972.0
2007-06-08 22:00:00,1.9681,1.9687,1.96761,1.9681,3823762500.0
2007-06-08 22:30:00,1.9683,1.9703,1.968,1.97,7956299998.0
2007-06-11 00:00:00,1.9691,1.9691,1.968,1.9683,1292200000.0
2007-06-11 00:30:00,1.9684,1.9685,1.9674,1.9674,1491000000.0
2007-06-11 01:00:00,1.9672,1.9674,1.9655,1.9657,1988000000.0
2007-06-11 01:30:00,1.9658,1.9668,1.9657,1.9668,1491000000.0
2007-06-11 02:00:00,1.9667,1.9676,1.96649,1.9675,6715799997.0
2007-06-11 02:30:00,1.9675,1.9675,1.9658,1.966,9782699967.0
2007-06-11 03:00:00,1.966,1.9675,1.96535,1.9672,8946100002.0
2007-06-11 03:30:00,1.9671,1.9675,1.96681,1.9674,5198099982.0
2007-06-11 04:00:00,1.9675,1.9681,1.96724,1.9677,7286199982.0
2007-06-11 04:30:00,1.9677,1.9677,1.965,1.9652,10046299996.0
2007-06-11 05:00:00,1.9652,1.9667,1.9651,1.9665,7839899975.0
2007-06-11 05:30:00,1.9666,1.9669,1.96616,1.9669,5164900008.0
2007-06-11 06:00:00,1.9669,1.967,1.96624,1.96663,5809399990.0
2007-06-11 06:30:00,1.96657,1.9671,1.9663,1.967,7366000019.0
2007-06-11 07:00:00,1.967,1.9678,1.96653,1.9677,7729899990.0
2007-06-11 07:30:00,1.9677,1.9682,1.9677,1.968,6219100009.0
2007-06-11 08:00:00,1.968,1.9682,1.9658,1.967,17437199997.0
2007-06-11 08:30:00,1.9671,1.9672,1.9653,1.9667,18809300014.0
2007-06-11 09:00:00,1.9667,1.967,1.9657,1.9657,24333800006.0
2007-06-11 09:30:00,1.966,1.9674,1.9654,1.966,29354400036.0
2007-06-11 10:00:00,1.966,1.9684,1.9656,1.9678,32885020015.0
2007-06-11 10:30:00,1.9678,1.9684,1.9669,1.9682,23651889996.0
2007-06-11 11:00:00,1.9682,1.9683,1.96705,1.9672,23047299998.0
2007-06-11 11:30:00,1.9672,1.96755,1.96665,1.967,24648375531.0
2007-06-11 12:00:00,1.967,1.9674,1.9665,1.96655,25359200014.0
2007-06-11 12:30:00,1.96655,1.9666,1.9658,1.9661,23303349947.0
2007-06-11 13:00:00,1.96605,1.9672,1.9659,1.9669,24944699982.0
2007-06-11 13:30:00,1.9669,1.9669,1.9659,1.9669,15096000035.0
2007-06-11 14:00:00,1.967,1.9694,1.9669,1.968,26164587492.0
2007-06-11 14:30:00,1.9678,1.968,1.9667,1.9667,30745537480.0
2007-06-11 15:00:00,1.9667,1.9675,1.9665,1.9666,17667200000.0
2007-06-11 15:30:00,1.9666,1.9673,1.9662,1.9672,24569500043.0
2007-06-11 16:00:00,1.9671,1.9674,1.9666,1.9669,28405399961.0
2007-06-11 16:30:00,1.9669,1.9671,1.9656,1.9671,32280499960.0
2007-06-11 17:00:00,1.967,1.9692,1.9669,1.9685,44128200095.0
2007-06-11 17:30:00,1.9685,1.9689,1.96795,1.9684,29913600027.0
2007-06-11 18:00:00,1.9684,1.9694,1.9681,1.9692,18435099999.0
2007-06-11 18:30:00,1.9692,1.9698,1.96895,1.96905,28504299994.0
2007-06-11 19:00:00,1.9691,1.9692,1.9674,1.9674,16568099977.0
2007-06-11 19:30:00,1.96745,1.9697,1.96745,1.9694,17567900000.0
2007-06-11 20:00:00,1.9694,1.9697,1.9683,1.9684,19981099967.0
2007-06-11 20:30:00,1.9684,1.9695,1.9682,1.9691,13583125023.0
2007-06-11 21:00:00,1.96905,1.9703,1.96905,1.96975,21866099982.0
2007-06-11 21:30:00,1.9698,1.9699,1.96925,1.9693,10376467987.0
2007-06-11 22:00:00,1.9693,1.9701,1.96925,1.9694,6341699973.0
2007-06-11 22:30:00,1.9694,1.9695,1.9687,1.9689,5729400004.0
2007-06-11 23:00:00,1.9689,1.9693,1.9687,1.969,3365700017.0
2007-06-11 23:30:00,1.969,1.9693,1.9688,1.9692,3184599990.0
2007-06-12 00:00:00,1.9692,1.9692,1.96858,1.9689,2063599992.0
2007-06-12 00:30:00,1.9689,1.9691,1.9686,1.9691,2684399993.0
2007-06-12 01:00:00,1.969,1.96905,1.96857,1.969,7441299971.0
2007-06-12 01:30:00,1.969,1.9696,1.96895,1.9691,2689099992.0
2007-06-12 02:00:00,1.9691,1.9697,1.96876,1.96952,3671000002.0
2007-06-12 02:30:00,1.9696,1.9722,1.96922,1.9718,14082759988.0
2007-06-12 03:00:00,1.9718,1.9722,1.97121,1.9715,4952300011.0
2007-06-12 03:30:00,1.9715,1.9718,1.97099,1.9718,2301700000.0
2007-06-12 04:00:00,1.9718,1.9721,1.9714,1.97145,4610400015.0
2007-06-12 04:30:00,1.9717,1.9718,1.9711,1.9716,3307000003.0
2007-06-12 05:00:00,1.97133,1.9722,1.97122,1.9721,3493100022.0
2007-06-12 05:30:00,1.97189,1.9725,1.97165,1.9724,5236900016.0
2007-06-12 06:00:00,1.9724,1.9731,1.97227,1.9728,8471499985.0
2007-06-12 06:30:00,1.97271,1.9731,1.9723,1.9727,4597599994.0
2007-06-12 07:00:00,1.9727,1.9729,1.9724,1.9728,3673799980.0
2007-06-12 07:30:00,1.9728,1.973,1.9726,1.97285,4452399988.0
2007-06-12 08:00:00,1.97285,1.9754,1.9728,1.9747,23247700042.0
2007-06-12 08:30:00,1.9747,1.9751,1.9739,1.974,29430399967.0
2007-06-12 09:00:00,1.974,1.9741,1.97305,1.9738,25165520023.0
2007-06-12 09:30:00,1.9738,1.9744,1.9725,1.9732,30924762398.0
2007-06-12 10:00:00,1.9732,1.97445,1.9718,1.97385,36774540065.0
2007-06-12 10:30:00,1.974,1.9741,1.9694,1.97155,44893599964.0
2007-06-12 11:00:00,1.9716,1.9724,1.97095,1.9718,33778419932.0
2007-06-12 11:30:00,1.9718,1.9727,1.9714,1.9719,24753399995.0
2007-06-12 12:00:00,1.9719,1.9745,1.97185,1.9737,33245500010.0
2007-06-12 12:30:00,1.9737,1.9738,1.9727,1.9737,25329400027.0
2007-06-12 13:00:00,1.9737,1.9739,1.9719,1.9725,35311050059.0
2007-06-12 13:30:00,1.97245,1.9735,1.9719,1.973,23478599998.0
2007-06-12 14:00:00,1.973,1.975,1.97295,1.9744,30373899964.0
2007-06-12 14:30:00,1.9744,1.9744,1.9732,1.9737,42964437660.0
2007-06-12 15:00:00,1.9737,1.9742,1.9725,1.97295,36317049941.0
2007-06-12 15:30:00,1.973,1.9734,1.97245,1.9727,37602000021.0
2007-06-12 16:00:00,1.9726,1.9737,1.9723,1.97315,35713899922.0
2007-06-12 16:30:00,1.97315,1.9748,1.97305,1.9734,34764906071.0
2007-06-12 17:00:00,1.9734,1.9745,1.9731,1.9744,39309099956.0
2007-06-12 17:30:00,1.9744,1.9749,1.9742,1.9748,27796839998.0
2007-06-12 18:00:00,1.9748,1.97505,1.9745,1.9748,27075699975.0
2007-06-12 18:30:00,1.9748,1.975,1.9747,1.9748,11737099983.0
2007-06-12 19:00:00,1.9748,1.975,1.9739,1.9748,18146099994.0
2007-06-12 19:30:00,1.97475,1.9781,1.97475,1.978,26416999963.0
2007-06-12 20:00:00,1.978,1.9783,1.977,1.9776,17833639972.0
2007-06-12 20:30:00,1.9776,1.9781,1.9759,1.9763,31803100010.0
2007-06-12 21:00:00,1.9763,1.9765,1.97585,1.9762,11566047992.0
2007-06-12 21:30:00,1.9762,1.9762,1.9745,1.9753,16001600019.0
2007-06-12 22:00:00,1.9753,1.9753,1.9741,1.9744,12847400020.0
2007-06-12 22:30:00,1.9745,1.9749,1.9741,1.9742,8581680021.0
2007-06-12 23:00:00,1.9742,1.9742,1.97385,1.9739,3233900002.0
2007-06-12 23:30:00,1.97384,1.9742,1.97363,1.9738,3676600020.0
2007-06-13 00:00:00,1.97373,1.9744,1.97366,1.97397,2199899987.0
2007-06-13 00:30:00,1.9743,1.9747,1.97388,1.9746,8740000017.0
2007-06-13 01:00:00,1.9746,1.9748,1.97391,1.9743,3228199986.0
2007-06-13 01:30:00,1.97426,1.9745,1.97358,1.9741,3896599992.0
2007-06-13 02:00:00,1.9741,1.9743,1.9726,1.97305,11921399996.0
2007-06-13 02:30:00,1.97305,1.9738,1.9726,1.9737,6998860032.0
2007-06-13 03:00:00,1.9738,1.9757,1.97365,1.9754,14065899979.0
2007-06-13 03:30:00,1.9754,1.97635,1.97495,1.97552,7699659991.0
2007-06-13 04:00:00,1.9756,1.9758,1.97429,1.9747,8809599949.0
2007-06-13 04:30:00,1.9747,1.9747,1.9734,1.9735,5270899975.0
2007-06-13 05:00:00,1.9735,1.9739,1.9732,1.97335,5317299990.0
2007-06-13 05:30:00,1.9735,1.9741,1.97306,1.974,6658099999.0
2007-06-13 06:00:00,1.974,1.9743,1.97255,1.9732,22938599940.0
2007-06-13 06:30:00,1.9732,1.9732,1.9725,1.9732,10199299976.0
2007-06-13 07:00:00,1.9732,1.97325,1.97274,1.97291,7964099989.0
2007-06-13 07:30:00,1.973,1.9748,1.97294,1.9746,13561600000.0
2007-06-13 08:00:00,1.9746,1.9749,1.97325,1.9736,15346299963.0
2007-06-13 08:30:00,1.97355,1.9741,1.973,1.974,20183599941.0
2007-06-13 09:00:00,1.97405,1.9743,1.9718,1.97255,30285300013.0
2007-06-13 09:30:00,1.9725,1.9728,1.9704,1.9719,35019399978.0
2007-06-13 10:00:00,1.9719,1.9728,1.9712,1.9717,31437920036.0
2007-06-13 10:30:00,1.9715,1.9715,1.968,1.9697,39023499915.0
2007-06-13 11:00:00,1.9697,1.9707,1.9681,1.97025,35517399980.0
2007-06-13 11:30:00,1.97025,1.9708,1.9689,1.9695,28301299984.0
2007-06-13 12:00:00,1.9695,1.9698,1.9678,1.96855,27549600022.0
2007-06-13 12:30:00,1.9686,1.9686,1.9677,1.9682,29050799951.0
2007-06-13 13:00:00,1.9682,1.97,1.96775,1.9689,34028100053.0
2007-06-13 13:30:00,1.9689,1.9696,1.9686,1.9692,21119749991.0
2007-06-13 14:00:00,1.9692,1.9701,1.96895,1.97,31345800016.0
2007-06-13 14:30:00,1.9698,1.9709,1.9678,1.9682,48589099969.0
2007-06-13 15:00:00,1.9683,1.9699,1.968,1.969,42782200026.0
2007-06-13 15:30:00,1.969,1.9699,1.96865,1.9693,36284300032.0
2007-06-13 16:00:00,1.9694,1.9723,1.969,1.97215,46126127818.0
2007-06-13 16:30:00,1.97215,1.9737,1.9712,1.9728,44364399953.0
2007-06-13 17:00:00,1.9728,1.97375,1.97225,1.97245,42025584014.0
2007-06-13 17:30:00,1.97245,1.97305,1.972,1.9726,24867599987.0
2007-06-13 18:00:00,1.9726,1.9737,1.97235,1.9729,23403100035.0
2007-06-13 18:30:00,1.9729,1.9734,1.97255,1.973,17495599993.0
2007-06-13 19:00:00,1.973,1.9734,1.97205,1.9725,22216100002.0
2007-06-13 19:30:00,1.9725,1.9728,1.9714,1.9717,18915299923.0
2007-06-13 20:00:00,1.9716,1.9726,1.9716,1.9725,16762400038.0
2007-06-13 20:30:00,1.9725,1.9741,1.9721,1.9732,19919300005.0
2007-06-13 21:00:00,1.9733,1.9734,1.9721,1.9727,24327299994.0
2007-06-13 21:30:00,1.9727,1.9732,1.9725,1.9728,16769099976.0
2007-06-13 22:00:00,1.9728,1.9728,1.97222,1.9725,15664699949.0
2007-06-13 22:30:00,1.9725,1.9732,1.9723,1.973,10557700016.0
2007-06-13 23:00:00,1.9729,1.9731,1.9726,1.97285,4827200003.0
2007-06-13 23:30:00,1.97285,1.9731,1.97242,1.9725,4781499993.0
2007-06-14 00:00:00,1.9725,1.9725,1.97187,1.9723,2545699993.0
2007-06-14 00:30:00,1.97208,1.9728,1.97195,1.9724,6885600006.0
2007-06-14 01:00:00,1.9724,1.9727,1.9718,1.9725,6102329997.0
2007-06-14 01:30:00,1.9725,1.9733,1.9722,1.9723,5919800018.0
2007-06-14 02:00:00,1.9723,1.9736,1.9722,1.9732,10152399969.0
2007-06-14 02:30:00,1.9732,1.9733,1.9726,1.9727,5299400023.0
2007-06-14 03:00:00,1.9727,1.9731,1.97212,1.9725,4252199977.0
2007-06-14 03:30:00,1.9724,1.9725,1.97175,1.9719,6168299955.0
2007-06-14 04:00:00,1.972,1.9727,1.972,1.97255,5348600003.0
2007-06-14 04:30:00,1.9726,1.973,1.9718,1.972,11458699961.0
2007-06-14 05:00:00,1.972,1.9726,1.9716,1.9718,9025500067.0
2007-06-14 05:30:00,1.9718,1.9724,1.9716,1.972,4690499998.0
2007-06-14 06:00:00,1.972,1.9726,1.9715,1.9726,5387899979.0
2007-06-14 06:30:00,1.9725,1.9725,1.9718,1.9723,5369000008.0
2007-06-14 07:00:00,1.9723,1.9725,1.9718,1.97201,8095999971.0
2007-06-14 07:30:00,1.97213,1.9722,1.9715,1.9719,9034599979.0
2007-06-14 08:00:00,1.972,1.9727,1.97115,1.9712,16203299949.0
2007-06-14 08:30:00,1.9712,1.9712,1.9692,1.96925,19071300008.0
2007-06-14 09:00:00,1.96925,1.9704,1.96885,1.96905,26915799973.0
2007-06-14 09:30:00,1.96905,1.9697,1.9688,1.9694,30496900014.0
2007-06-14 10:00:00,1.9692,1.9703,1.969,1.9693,33505200012.0
2007-06-14 10:30:00,1.9693,1.9708,1.9677,1.9685,42455900032.0
2007-06-14 11:00:00,1.9685,1.9714,1.96825,1.97115,35894799983.0
2007-06-14 11:30:00,1.97115,1.9712,1.9698,1.97045,30187599932.0
2007-06-14 12:00:00,1.9705,1.9709,1.96825,1.9688,29758900014.0
2007-06-14 12:30:00,1.9689,1.9693,1.9679,1.9693,30144199992.0
2007-06-14 13:00:00,1.9693,1.9707,1.9686,1.9688,27900200061.0
2007-06-14 13:30:00,1.9688,1.9693,1.9681,1.9685,19820927968.0
2007-06-14 14:00:00,1.9685,1.9688,1.9663,1.9674,44963989963.0
2007-06-14 14:30:00,1.9674,1.96945,1.9657,1.96755,50809699880.0
2007-06-14 15:00:00,1.9675,1.9678,1.96685,1.967,36932760043.0
2007-06-14 15:30:00,1.967,1.9691,1.9669,1.9688,47193200001.0
2007-06-14 16:00:00,1.9689,1.97,1.9687,1.9692,42193337534.0
2007-06-14 16:30:00,1.9692,1.9695,1.9682,1.9691,41795399912.0
2007-06-14 17:00:00,1.9692,1.9696,1.9687,1.9695,35050099989.0
2007-06-14 17:30:00,1.9695,1.9696,1.9684,1.9694,38906400005.0
2007-06-14 18:00:00,1.9694,1.9698,1.9686,1.9695,25134899986.0
2007-06-14 18:30:00,1.9695,1.9695,1.96865,1.9693,16401400005.0
2007-06-14 19:00:00,1.9693,1.9695,1.9689,1.9695,16996199975.0
2007-06-14 19:30:00,1.9695,1.971,1.9693,1.9707,21143900001.0
2007-06-14 20:00:00,1.9707,1.97085,1.96975,1.9703,17534900015.0
2007-06-14 20:30:00,1.9703,1.9703,1.9691,1.9692,17169199982.0
2007-06-14 21:00:00,1.9693,1.9695,1.96872,1.9693,12038699959.0
2007-06-14 21:30:00,1.9693,1.9702,1.96911,1.9699,13202400006.0
2007-06-14 22:00:00,1.9699,1.9701,1.96959,1.9696,2993499998.0
2007-06-14 22:30:00,1.9696,1.97,1.9689,1.9692,7149400018.0
2007-06-14 23:00:00,1.9691,1.97,1.9689,1.9696,5254899989.0
2007-06-14 23:30:00,1.96946,1.9697,1.969,1.969,5212600016.0
2007-06-15 00:00:00,1.9691,1.9701,1.96887,1.96969,7551399987.0
2007-06-15 00:30:00,1.9698,1.9698,1.9692,1.9692,5199900002.0
2007-06-15 01:00:00,1.9692,1.97,1.969,1.9695,7627100003.0
2007-06-15 01:30:00,1.9695,1.9698,1.9688,1.969,5605500014.0
2007-06-15 02:00:00,1.969,1.97,1.9688,1.9698,6733500006.0
2007-06-15 02:30:00,1.9698,1.9698,1.969,1.969,7844300026.0
2007-06-15 03:00:00,1.969,1.9692,1.96868,1.96897,7740699922.0
2007-06-15 03:30:00,1.96877,1.9697,1.96857,1.9696,5547799992.0
2007-06-15 04:00:00,1.9696,1.9708,1.96947,1.9703,14230199921.0
2007-06-15 04:30:00,1.97035,1.9708,1.97,1.9701,7690999976.0
2007-06-15 05:00:00,1.9702,1.97041,1.96975,1.97,4588000007.0
2007-06-15 05:30:00,1.97,1.9702,1.96966,1.9698,5031199963.0
2007-06-15 06:00:00,1.9698,1.9701,1.96937,1.9699,6476600005.0
2007-06-15 06:30:00,1.9699,1.9703,1.96951,1.9702,4509499988.0
2007-06-15 07:00:00,1.9702,1.9704,1.96964,1.96983,12818559985.0
2007-06-15 07:30:00,1.96993,1.9703,1.96955,1.96987,6932999990.0
2007-06-15 08:00:00,1.9699,1.9707,1.969,1.9705,16550899995.0
2007-06-15 08:30:00,1.9705,1.9708,1.96975,1.97,16222499982.0
2007-06-15 09:00:00,1.97,1.9706,1.9696,1.97,17938801255.0
2007-06-15 09:30:00,1.97,1.97,1.96925,1.9696,22620900011.0
2007-06-15 10:00:00,1.9696,1.97,1.96915,1.9698,21052967134.0
2007-06-15 10:30:00,1.9698,1.9705,1.9694,1.9705,14636499991.0
2007-06-15 11:00:00,1.9704,1.9706,1.97,1.9701,11766299973.0
2007-06-15 11:30:00,1.9701,1.9706,1.9699,1.97005,17220100016.0
2007-06-15 12:00:00,1.97,1.971,1.97,1.9706,24448688981.0
2007-06-15 12:30:00,1.97055,1.9707,1.96995,1.9702,16657999963.0
2007-06-15 13:00:00,1.9702,1.9706,1.96995,1.97,18773099977.0
2007-06-15 13:30:00,1.9701,1.9702,1.9695,1.97,15477100015.0
2007-06-15 14:00:00,1.9701,1.9702,1.9694,1.9695,25133137711.0
2007-06-15 14:30:00,1.9695,1.9737,1.9695,1.9732,49401600043.0
2007-06-15 15:00:00,1.9733,1.9764,1.9728,1.9753,38715326877.0
2007-06-15 15:30:00,1.9754,1.97545,1.9728,1.9733,32642750002.0
2007-06-15 16:00:00,1.9732,1.9765,1.9731,1.97575,36205100037.0
2007-06-15 16:30:00,1.9757,1.977,1.97565,1.9768,44181999918.0
2007-06-15 17:00:00,1.97675,1.9779,1.97675,1.97675,38133140403.0
2007-06-15 17:30:00,1.9768,1.977,1.9761,1.9761,24992300005.0
2007-06-15 18:00:00,1.97615,1.9772,1.97615,1.97655,17707599997.0
2007-06-15 18:30:00,1.97655,1.9774,1.97625,1.9773,21902699967.0
2007-06-15 19:00:00,1.9773,1.9774,1.97695,1.9774,19215599958.0
2007-06-15 19:30:00,1.9774,1.9776,1.9768,1.977,15047719998.0
2007-06-15 20:00:00,1.977,1.977,1.9755,1.9757,16054786418.0
2007-06-15 20:30:00,1.9757,1.9761,1.9749,1.97495,15064810011.0
2007-06-15 21:00:00,1.975,1.9753,1.97451,1.9748,3149899996.0
2007-06-15 21:30:00,1.9749,1.975,1.9737,1.9748,10203300004.0
2007-06-15 22:00:00,1.9748,1.9757,1.9748,1.9754,7675799995.0
2007-06-15 22:30:00,1.9754,1.9761,1.97492,1.9759,3214299985.0
2007-06-18 00:00:00,1.976,1.9764,1.9758,1.9764,9141000015.0
2007-06-18 00:30:00,1.9763,1.9764,1.9756,1.9762,9750400016.0
2007-06-18 01:00:00,1.9761,1.9764,1.9761,1.9764,6703400011.0
2007-06-18 01:30:00,1.9763,1.9777,1.9761,1.9773,6703400011.0
2007-06-18 02:00:00,1.9774,1.9776,1.9762,1.9762,6547560014.0
2007-06-18 02:30:00,1.9762,1.9771,1.9758,1.9763,10255300033.0
2007-06-18 03:00:00,1.9763,1.9769,1.97604,1.97666,3564700000.0
2007-06-18 03:30:00,1.97628,1.97725,1.97628,1.97695,2824100009.0
2007-06-18 04:00:00,1.97695,1.97735,1.9764,1.9767,6676799977.0
2007-06-18 04:30:00,1.97651,1.9773,1.97609,1.9773,4900329944.0
2007-06-18 05:00:00,1.9773,1.9775,1.97708,1.9773,5141799951.0
2007-06-18 05:30:00,1.9773,1.9775,1.97696,1.9775,4030500005.0
2007-06-18 06:00:00,1.9775,1.9779,1.9773,1.9776,5395969965.0
2007-06-18 06:30:00,1.9776,1.97805,1.97723,1.97785,5596500037.0
2007-06-18 07:00:00,1.97785,1.9783,1.9778,1.9782,5302099958.0
2007-06-18 07:30:00,1.9782,1.9791,1.97786,1.9787,10938999961.0
2007-06-18 08:00:00,1.9787,1.9794,1.9787,1.97905,10650899976.0
2007-06-18 08:30:00,1.97905,1.9826,1.97878,1.9824,28942080037.0
2007-06-18 09:00:00,1.9825,1.9843,1.9823,1.9837,32231207299.0
2007-06-18 09:30:00,1.9837,1.9838,1.9825,1.983,30644662504.0
2007-06-18 10:00:00,1.983,1.98395,1.98195,1.9837,28480009987.0
2007-06-18 10:30:00,1.9837,1.98385,1.9817,1.9831,32571600018.0
2007-06-18 11:00:00,1.9831,1.9833,1.98205,1.9823,26150899915.0
2007-06-18 11:30:00,1.9824,1.9834,1.9816,1.9819,24412499972.0
2007-06-18 12:00:00,1.9819,1.9822,1.9807,1.981,34632199940.0
2007-06-18 12:30:00,1.981,1.9815,1.9807,1.9809,21545999975.0
2007-06-18 13:00:00,1.9809,1.9826,1.9809,1.9822,22231199974.0
2007-06-18 13:30:00,1.9822,1.9827,1.98145,1.9819,22598114867.0
2007-06-18 14:00:00,1.9819,1.9825,1.98145,1.9823,32416847326.0
2007-06-18 14:30:00,1.9823,1.9832,1.9809,1.9809,33590374952.0
2007-06-18 15:00:00,1.9808,1.9824,1.9805,1.98185,32634900017.0
2007-06-18 15:30:00,1.98185,1.9823,1.981,1.9814,30477204041.0
2007-06-18 16:00:00,1.9815,1.9815,1.98025,1.9808,34094300035.0
2007-06-18 16:30:00,1.9808,1.982,1.9802,1.9808,48386499869.0
2007-06-18 17:00:00,1.9807,1.9814,1.9804,1.9813,39618145784.0
2007-06-18 17:30:00,1.9813,1.9822,1.98105,1.982,23611599974.0
2007-06-18 18:00:00,1.982,1.9832,1.9816,1.9825,20522340013.0
2007-06-18 18:30:00,1.9825,1.98355,1.9825,1.983,14968400010.0
2007-06-18 19:00:00,1.983,1.9834,1.9828,1.9831,12195100015.0
2007-06-18 19:30:00,1.9831,1.9834,1.9824,1.983,11796400028.0
2007-06-18 20:00:00,1.98295,1.9834,1.9828,1.9829,10233000009.0
2007-06-18 20:30:00,1.9829,1.9838,1.9829,1.98355,15463600020.0
2007-06-18 21:00:00,1.9835,1.9836,1.98297,1.9833,7922660002.0
2007-06-18 21:30:00,1.98335,1.9836,1.98305,1.9833,7256130027.0
2007-06-18 22:00:00,1.9833,1.9833,1.98273,1.98283,7568500033.0
2007-06-18 22:30:00,1.983,1.9841,1.9829,1.9833,11763199961.0
2007-06-18 23:00:00,1.9832,1.9834,1.98274,1.9832,3305099986.0
2007-06-18 23:30:00,1.9832,1.9835,1.9826,1.98295,9403599979.0
2007-06-19 00:00:00,1.9833,1.9844,1.9832,1.9842,5705799976.0
2007-06-19 00:30:00,1.9842,1.9842,1.9833,1.9835,1583600000.0
2007-06-19 01:00:00,1.9835,1.984,1.98333,1.984,2343599997.0
2007-06-19 01:30:00,1.984,1.984,1.98337,1.98355,3884300003.0
2007-06-19 02:00:00,1.9836,1.9848,1.98352,1.9845,5926600012.0
2007-06-19 02:30:00,1.9845,1.9848,1.98405,1.98431,6800299999.0
2007-06-19 03:00:00,1.9845,1.9849,1.98439,1.9848,4559199980.0
2007-06-19 03:30:00,1.9849,1.9849,1.9841,1.9843,7624599997.0
2007-06-19 04:00:00,1.9843,1.9848,1.98415,1.9844,4648699961.0
2007-06-19 04:30:00,1.9844,1.9849,1.98429,1.9846,3560399964.0
2007-06-19 05:00:00,1.9846,1.9848,1.98416,1.9845,5456799980.0
2007-06-19 05:30:00,1.9845,1.9847,1.98377,1.98398,3751100003.0
2007-06-19 06:00:00,1.9842,1.98425,1.9836,1.9839,6001800002.0
2007-06-19 06:30:00,1.9839,1.9842,1.98357,1.9838,2763699998.0
2007-06-19 07:00:00,1.9838,1.9846,1.98375,1.9845,8274400018.0
2007-06-19 07:30:00,1.9845,1.9858,1.98405,1.9858,10898700007.0
2007-06-19 08:00:00,1.9858,1.9858,1.9845,1.98515,15911600017.0
2007-06-19 08:30:00,1.9851,1.9855,1.9845,1.9852,16529800020.0
2007-06-19 09:00:00,1.9852,1.9853,1.98365,1.9846,28277499980.0
2007-06-19 09:30:00,1.9846,1.985,1.98355,1.9838,32840299993.0
2007-06-19 10:00:00,1.9838,1.9846,1.9837,1.9844,26041800003.0
2007-06-19 10:30:00,1.9844,1.9846,1.9825,1.9835,44091350014.0
2007-06-19 11:00:00,1.9835,1.9843,1.9826,1.9837,32237800030.0
2007-06-19 11:30:00,1.98365,1.9838,1.9832,1.9837,13931100001.0
2007-06-19 12:00:00,1.9837,1.9858,1.98365,1.9856,23446399988.0
2007-06-19 12:30:00,1.9857,1.9864,1.9851,1.9857,22737399970.0
2007-06-19 13:00:00,1.9857,1.9874,1.9853,1.9863,25862500015.0
2007-06-19 13:30:00,1.9862,1.9867,1.9859,1.9866,23543499992.0
2007-06-19 14:00:00,1.9866,1.9876,1.9866,1.987,29683550039.0
2007-06-19 14:30:00,1.9871,1.9877,1.9863,1.9871,35860035902.0
2007-06-19 15:00:00,1.9872,1.9878,1.9867,1.9878,35113300035.0
2007-06-19 15:30:00,1.98775,1.9879,1.9868,1.9879,35351699995.0
2007-06-19 16:00:00,1.9877,1.9883,1.9872,1.9877,45067004006.0
2007-06-19 16:30:00,1.9877,1.9887,1.9873,1.9873,41127099964.0
2007-06-19 17:00:00,1.9874,1.98825,1.9873,1.988,31471399966.0
2007-06-19 17:30:00,1.988,1.9885,1.98765,1.9882,26168799984.0
2007-06-19 18:00:00,1.9882,1.9887,1.9877,1.9886,40276720014.0
2007-06-19 18:30:00,1.9887,1.9889,1.98835,1.9887,16548200004.0
2007-06-19 19:00:00,1.9887,1.9888,1.98735,1.9876,15399400001.0
2007-06-19 19:30:00,1.9876,1.9884,1.9871,1.988,32952799989.0
2007-06-19 20:00:00,1.988,1.9887,1.98765,1.9878,18010799974.0
2007-06-19 20:30:00,1.9878,1.9887,1.98775,1.9887,22852799982.0
2007-06-19 21:00:00,1.9886,1.98875,1.98785,1.98835,10219400038.0
2007-06-19 21:30:00,1.98835,1.98875,1.98814,1.98865,7640200007.0
2007-06-19 22:00:00,1.98865,1.98875,1.98832,1.98832,3756600009.0
2007-06-19 22:30:00,1.98844,1.9887,1.98828,1.9886,7446200008.0
2007-06-19 23:00:00,1.9886,1.9894,1.9879,1.9881,3770299993.0
2007-06-19 23:30:00,1.9881,1.9881,1.98751,1.98782,2653600000.0
2007-06-20 00:00:00,1.9879,1.988,1.98734,1.9878,2901600002.0
2007-06-20 00:30:00,1.9878,1.9879,1.9871,1.9871,2875399994.0
2007-06-20 01:00:00,1.9872,1.9875,1.98693,1.98725,4763900023.0
2007-06-20 01:30:00,1.98725,1.9877,1.98684,1.98755,3698100028.0
2007-06-20 02:00:00,1.98755,1.9884,1.98755,1.98792,5738000030.0
2007-06-20 02:30:00,1.9883,1.9883,1.98768,1.9878,5518800014.0
2007-06-20 03:00:00,1.9879,1.9879,1.98707,1.98755,5723659987.0
2007-06-20 03:30:00,1.9876,1.98845,1.98755,1.9882,7645400019.0
2007-06-20 04:00:00,1.9882,1.9884,1.98778,1.98815,4425599994.0
2007-06-20 04:30:00,1.9881,1.9883,1.98725,1.9879,2900900003.0
2007-06-20 05:00:00,1.98815,1.9885,1.9878,1.9882,3518600009.0
2007-06-20 05:30:00,1.98783,1.9882,1.987,1.9873,8544199956.0
2007-06-20 06:00:00,1.9873,1.9874,1.98684,1.9873,3019800013.0
2007-06-20 06:30:00,1.98731,1.9875,1.98694,1.9873,4143899987.0
2007-06-20 07:00:00,1.9875,1.9877,1.98695,1.9876,9113499987.0
2007-06-20 07:30:00,1.9876,1.9887,1.98737,1.9881,7264800005.0
2007-06-20 08:00:00,1.9881,1.9888,1.9876,1.9883,15331199969.0
2007-06-20 08:30:00,1.9883,1.9893,1.9883,1.9891,15257100044.0
2007-06-20 09:00:00,1.9891,1.9898,1.98735,1.9876,34226601628.0
2007-06-20 09:30:00,1.9876,1.9886,1.98745,1.9879,24883599975.0
2007-06-20 10:00:00,1.9879,1.9885,1.9873,1.9873,26258299994.0
2007-06-20 10:30:00,1.9873,1.9923,1.9873,1.9898,47769043975.0
2007-06-20 11:00:00,1.9897,1.9914,1.9897,1.991,39224899987.0
2007-06-20 11:30:00,1.991,1.9926,1.9907,1.9926,36194999977.0
2007-06-20 12:00:00,1.9927,1.9933,1.9916,1.9917,27034400011.0
2007-06-20 12:30:00,1.9917,1.9928,1.9915,1.9927,21914300002.0
2007-06-20 13:00:00,1.9928,1.9929,1.99205,1.9928,27242999981.0
2007-06-20 13:30:00,1.9927,1.9929,1.9919,1.9926,21551800005.0
2007-06-20 14:00:00,1.99255,1.9934,1.9924,1.9926,30698200057.0
2007-06-20 14:30:00,1.9926,1.994,1.9921,1.9939,31001900043.0
2007-06-20 15:00:00,1.9939,1.9939,1.99285,1.9934,30316132474.0
2007-06-20 15:30:00,1.99335,1.9937,1.99235,1.9928,33403200017.0
2007-06-20 16:00:00,1.993,1.9933,1.9922,1.9931,37432999966.0
2007-06-20 16:30:00,1.9931,1.99345,1.9926,1.9928,30715337523.0
2007-06-20 17:00:00,1.9929,1.9934,1.9925,1.9932,28744199914.0
2007-06-20 17:30:00,1.9933,1.994,1.99305,1.99345,26821700042.0
2007-06-20 18:00:00,1.99345,1.9944,1.99295,1.9942,30044500070.0
2007-06-20 18:30:00,1.9942,1.9942,1.99365,1.9942,23106300010.0
2007-06-20 19:00:00,1.9941,1.9943,1.9936,1.99385,21985300002.0
2007-06-20 19:30:00,1.9939,1.9946,1.99365,1.99435,17530000002.0
2007-06-20 20:00:00,1.99435,1.9945,1.99385,1.99435,17314100060.0
2007-06-20 20:30:00,1.99435,1.9948,1.99425,1.9946,8678400015.0
2007-06-20 21:00:00,1.9946,1.9947,1.99295,1.99345,20652699997.0
2007-06-20 21:30:00,1.99345,1.99425,1.9932,1.9935,19308799988.0
2007-06-20 22:00:00,1.9935,1.9936,1.9925,1.9928,15693960021.0
2007-06-20 22:30:00,1.9929,1.9933,1.9917,1.993,12922200008.0
2007-06-20 23:00:00,1.9929,1.99365,1.9923,1.9936,3173600000.0
2007-06-20 23:30:00,1.9936,1.99365,1.9921,1.99215,3711899992.0
2007-06-21 00:00:00,1.9922,1.9924,1.99167,1.9919,4447400018.0
2007-06-21 00:30:00,1.9919,1.9924,1.99159,1.992,2305600001.0
2007-06-21 01:00:00,1.992,1.992,1.99125,1.9916,4705700017.0
2007-06-21 01:30:00,1.9916,1.9926,1.99143,1.9925,5348699976.0
2007-06-21 02:00:00,1.9925,1.99265,1.9918,1.9918,7037099989.0
2007-06-21 02:30:00,1.9918,1.9921,1.99065,1.991,13930099915.0
2007-06-21 03:00:00,1.991,1.9918,1.99078,1.9914,7248619961.0
2007-06-21 03:30:00,1.9914,1.992,1.99104,1.9919,7531499959.0
2007-06-21 04:00:00,1.9919,1.9922,1.991,1.9913,8871399984.0
2007-06-21 04:30:00,1.9913,1.9917,1.99113,1.9916,4275199985.0
2007-06-21 05:00:00,1.9916,1.99171,1.99133,1.9916,2583599996.0
2007-06-21 05:30:00,1.9916,1.9919,1.99114,1.9917,2508599997.0
2007-06-21 06:00:00,1.9918,1.992,1.99122,1.9918,4112699991.0
2007-06-21 06:30:00,1.99168,1.992,1.9911,1.9913,5718099979.0
2007-06-21 07:00:00,1.9913,1.9916,1.99091,1.9916,8083699944.0
2007-06-21 07:30:00,1.9916,1.9926,1.99145,1.9919,7999500021.0
2007-06-21 08:00:00,1.9919,1.9928,1.9916,1.992,19031284241.0
2007-06-21 08:30:00,1.992,1.9938,1.992,1.9935,19323799981.0
2007-06-21 09:00:00,1.9935,1.9937,1.9912,1.992,39530010081.0
2007-06-21 09:30:00,1.9921,1.9926,1.99175,1.99245,26869749985.0
2007-06-21 10:00:00,1.9925,1.9931,1.99175,1.99295,24894399987.0
2007-06-21 10:30:00,1.993,1.9931,1.9922,1.9924,29406112559.0
2007-06-21 11:00:00,1.9924,1.9925,1.9913,1.9915,19595287489.0
2007-06-21 11:30:00,1.9915,1.992,1.9894,1.99,22969399996.0
2007-06-21 12:00:00,1.9899,1.9903,1.9886,1.9901,24620701023.0
2007-06-21 12:30:00,1.9902,1.9906,1.99005,1.9904,15727700003.0
2007-06-21 13:00:00,1.9904,1.992,1.98955,1.9918,37214059977.0
2007-06-21 13:30:00,1.9918,1.9929,1.9915,1.9924,36597760055.0
2007-06-21 14:00:00,1.9924,1.9935,1.99215,1.9926,38575380006.0
2007-06-21 14:30:00,1.9926,1.9941,1.99225,1.9927,44947899962.0
2007-06-21 15:00:00,1.9926,1.9931,1.9917,1.9923,40232899955.0
2007-06-21 15:30:00,1.9924,1.9928,1.992,1.9924,33677999995.0
2007-06-21 16:00:00,1.9924,1.9927,1.99135,1.9921,33716799966.0
2007-06-21 16:30:00,1.9921,1.9928,1.992,1.99235,28343899964.0
2007-06-21 17:00:00,1.99235,1.993,1.9921,1.9921,21894199974.0
2007-06-21 17:30:00,1.9921,1.9928,1.9919,1.9921,14357799978.0
2007-06-21 18:00:00,1.9921,1.99285,1.9912,1.99275,23510125020.0
2007-06-21 18:30:00,1.9927,1.9929,1.99205,1.9925,15595100021.0
2007-06-21 19:00:00,1.9925,1.9925,1.9917,1.99175,13120059993.0
2007-06-21 19:30:00,1.99175,1.9926,1.9917,1.9925,14360200015.0
2007-06-21 20:00:00,1.99245,1.9928,1.9917,1.9922,25226300008.0
2007-06-21 20:30:00,1.9923,1.9925,1.99185,1.992,19766400023.0
2007-06-21 21:00:00,1.992,1.9922,1.99175,1.9919,7613169998.0
2007-06-21 21:30:00,1.9919,1.9925,1.99173,1.9924,8761100003.0
2007-06-21 22:00:00,1.9924,1.9928,1.99215,1.99227,7532600022.0
2007-06-21 22:30:00,1.99229,1.9927,1.992,1.9924,5385299976.0
2007-06-21 23:00:00,1.9924,1.9933,1.9916,1.992,4065600001.0
2007-06-21 23:30:00,1.992,1.9926,1.99154,1.9921,2211299999.0
2007-06-22 00:00:00,1.9921,1.9928,1.99203,1.9924,3782600001.0
2007-06-22 00:30:00,1.9924,1.9928,1.99206,1.99265,2867799985.0
2007-06-22 01:00:00,1.99265,1.9927,1.99189,1.99235,2144900007.0
2007-06-22 01:30:00,1.99235,1.99245,1.992,1.9921,3154300026.0
2007-06-22 02:00:00,1.9921,1.9927,1.99132,1.9914,7780700008.0
2007-06-22 02:30:00,1.99125,1.9919,1.99119,1.9916,5508389997.0
2007-06-22 03:00:00,1.9916,1.9916,1.99084,1.9913,3713399983.0
2007-06-22 03:30:00,1.9913,1.992,1.99093,1.9916,5748299996.0
2007-06-22 04:00:00,1.99165,1.992,1.99125,1.9917,3785200005.0
2007-06-22 04:30:00,1.9917,1.9922,1.99139,1.9919,4297600019.0
2007-06-22 05:00:00,1.99144,1.9926,1.99144,1.9924,4602800006.0
2007-06-22 05:30:00,1.99245,1.9925,1.992,1.9925,5028200022.0
2007-06-22 06:00:00,1.9925,1.9927,1.99203,1.9926,5163200012.0
2007-06-22 06:30:00,1.9926,1.9927,1.99208,1.9924,5667600027.0
2007-06-22 07:00:00,1.9924,1.9932,1.99235,1.9929,7084899992.0
2007-06-22 07:30:00,1.993,1.99385,1.99265,1.9935,8591400026.0
2007-06-22 08:00:00,1.9935,1.9952,1.9935,1.9948,26703724893.0
2007-06-22 08:30:00,1.9948,1.9962,1.99425,1.99445,23150979985.0
2007-06-22 09:00:00,1.9945,1.9948,1.99375,1.994,23510599998.0
2007-06-22 09:30:00,1.994,1.9948,1.9934,1.9945,25502067534.0
2007-06-22 10:00:00,1.9946,1.9951,1.9941,1.9945,24151199957.0
2007-06-22 10:30:00,1.9945,1.9957,1.9945,1.9956,24228799995.0
2007-06-22 11:00:00,1.9956,1.9958,1.99475,1.9958,23205299989.0
2007-06-22 11:30:00,1.99575,1.9962,1.9945,1.9945,30109149977.0
2007-06-22 12:00:00,1.99445,1.99505,1.99445,1.99475,20293399968.0
2007-06-22 12:30:00,1.9947,1.9959,1.9947,1.9959,20319501269.0
2007-06-22 13:00:00,1.9959,1.9968,1.99565,1.9963,22958299964.0
2007-06-22 13:30:00,1.9963,1.9972,1.996,1.9967,30783800022.0
2007-06-22 14:00:00,1.9967,1.9993,1.99635,1.9988,35641200029.0
2007-06-22 14:30:00,1.99875,1.99955,1.99845,1.9989,30671778443.0
2007-06-22 15:00:00,1.99885,1.9996,1.99825,1.9983,27500000013.0
2007-06-22 15:30:00,1.9983,1.9988,1.99775,1.99775,21597099995.0
2007-06-22 16:00:00,1.9979,1.9994,1.9978,1.99855,25890221959.0
2007-06-22 16:30:00,1.9986,1.9986,1.9947,1.9956,42731059968.0
2007-06-22 17:00:00,1.9957,1.9967,1.9952,1.9966,37022400095.0
2007-06-22 17:30:00,1.9966,1.9978,1.99635,1.9973,30137400003.0
2007-06-22 18:00:00,1.9974,1.9984,1.9971,1.9974,23832400011.0
2007-06-22 18:30:00,1.9974,1.9982,1.99715,1.99795,17961599983.0
2007-06-22 19:00:00,1.998,1.9987,1.9976,1.99835,25690419974.0
2007-06-22 19:30:00,1.99835,1.999,1.99825,1.9985,21210599973.0
2007-06-22 20:00:00,1.9985,1.9993,1.99845,1.9987,17668100025.0
2007-06-22 20:30:00,1.9988,1.99935,1.99805,1.9993,12293199991.0
2007-06-22 21:00:00,1.9993,1.9994,1.99853,1.9987,5979399996.0
2007-06-22 21:30:00,1.9987,1.999,1.99845,1.99855,6462400000.0
2007-06-22 22:00:00,1.9986,1.9988,1.99823,1.9988,2539300008.0
2007-06-22 22:30:00,1.9988,1.9994,1.9983,1.9989,1960799996.0
2007-06-25 00:00:00,1.9993,1.9993,1.9987,1.9992,28800000.0
2007-06-25 00:30:00,1.9991,1.9993,1.999,1.9992,12000000.0
2007-06-25 01:00:00,1.9991,1.9992,1.999,1.9991,26400000.0
2007-06-25 01:30:00,1.9992,1.9993,1.9989,1.9992,19200000.0
2007-06-25 02:00:00,1.9993,1.9996,1.99881,1.9992,3515100005.0
2007-06-25 02:30:00,1.9992,1.9996,1.99882,1.99935,3394480013.0
2007-06-25 03:00:00,1.9994,1.9998,1.9991,1.9996,4507569989.0
2007-06-25 03:30:00,1.9996,1.9998,1.99912,1.9997,2129100015.0
2007-06-25 04:00:00,1.9997,1.9999,1.9992,1.9997,7098000009.0
2007-06-25 04:30:00,1.9997,1.9999,1.99927,1.9995,3350899985.0
2007-06-25 05:00:00,1.9998,1.9998,1.99907,1.99928,3819299991.0
2007-06-25 05:30:00,1.9996,1.9997,1.99894,1.9994,6523100011.0
2007-06-25 06:00:00,1.99935,1.9998,1.99917,1.99952,4443400003.0
2007-06-25 06:30:00,1.9996,1.9997,1.99905,1.9996,7422923848.0
2007-06-25 07:00:00,1.99936,1.9996,1.99888,1.99895,7300609918.0
2007-06-25 07:30:00,1.999,1.9994,1.99869,1.9992,6796629010.0
2007-06-25 08:00:00,1.9992,1.9995,1.99875,1.9989,11538200029.0
2007-06-25 08:30:00,1.9989,1.9995,1.9986,1.9994,10895199989.0
2007-06-25 09:00:00,1.9994,1.9996,1.9975,1.9981,18550399986.0
2007-06-25 09:30:00,1.9981,1.9995,1.99805,1.9988,21256900005.0
2007-06-25 10:00:00,1.9988,2.0006,1.99855,1.9997,30336679973.0
2007-06-25 10:30:00,1.9997,2.0005,1.99935,1.99985,25782919966.0
2007-06-25 11:00:00,1.9999,2.0005,1.9996,2.0003,9967900012.0
2007-06-25 11:30:00,2.0003,2.0004,1.99905,1.9999,20909600002.0
2007-06-25 12:00:00,1.9997,2.0,1.99845,1.9989,27478099980.0
2007-06-25 12:30:00,1.9989,1.999,1.9984,1.9984,6661100023.0
2007-06-25 13:00:00,1.9985,1.9987,1.99695,1.9982,20920700019.0
2007-06-25 13:30:00,1.9982,1.9994,1.9977,1.999,15509000051.0
2007-06-25 14:00:00,1.999,1.9992,1.9981,1.9991,18009200003.0
2007-06-25 14:30:00,1.9991,2.0001,1.99885,2.0,30913599938.0
2007-06-25 15:00:00,1.9997,2.0004,1.9992,1.9992,16523300016.0
2007-06-25 15:30:00,1.9992,1.9994,1.9984,1.9984,29160099993.0
2007-06-25 16:00:00,1.9983,1.9992,1.998,1.9986,40152699965.0
2007-06-25 16:30:00,1.99855,1.9986,1.9966,1.9966,34313200038.0
2007-06-25 17:00:00,1.9965,1.9967,1.9956,1.9965,24742899950.0
2007-06-25 17:30:00,1.9965,1.9969,1.99595,1.996,24191200010.0
2007-06-25 18:00:00,1.9961,1.99735,1.99605,1.9973,16826799970.0
2007-06-25 18:30:00,1.9973,1.9973,1.9967,1.99675,8410099984.0
2007-06-25 19:00:00,1.9968,1.9977,1.99675,1.99745,7187400007.0
2007-06-25 19:30:00,1.99745,1.9977,1.9972,1.9975,11609580007.0
2007-06-25 20:00:00,1.9975,1.9977,1.99713,1.9974,7876499987.0
2007-06-25 20:30:00,1.9974,1.9988,1.99725,1.9986,22744500003.0
2007-06-25 21:00:00,1.9986,1.9989,1.9982,1.9986,14172700010.0
2007-06-25 21:30:00,1.9986,1.9987,1.9975,1.9975,13346599987.0
2007-06-25 22:00:00,1.9975,1.9978,1.99727,1.99733,9105999931.0
2007-06-25 22:30:00,1.9975,1.9978,1.997,1.9976,5057700035.0
2007-06-25 23:00:00,1.9976,1.998,1.99744,1.9978,2951300035.0
2007-06-25 23:30:00,1.9978,1.998,1.99738,1.99755,3374099990.0
2007-06-26 00:00:00,1.99765,1.99815,1.9973,1.99815,3815199986.0
2007-06-26 00:30:00,1.99825,1.9984,1.99749,1.9979,3661000004.0
2007-06-26 01:00:00,1.9979,1.9983,1.99759,1.998,4381299971.0
2007-06-26 01:30:00,1.998,1.998,1.99755,1.998,2501799986.0
2007-06-26 02:00:00,1.998,1.9982,1.99765,1.9979,3307899980.0
2007-06-26 02:30:00,1.9975,1.998,1.99729,1.9979,5931900000.0
2007-06-26 03:00:00,1.9978,1.9988,1.99775,1.9986,5985900014.0
2007-06-26 03:30:00,1.9986,1.9987,1.99814,1.9987,3868699990.0
2007-06-26 04:00:00,1.9987,1.9987,1.99817,1.9987,3450199999.0
2007-06-26 04:30:00,1.99845,1.9988,1.998,1.9984,5016699984.0
2007-06-26 05:00:00,1.9984,1.9985,1.99783,1.9984,5175900035.0
2007-06-26 05:30:00,1.99811,1.9988,1.99807,1.99875,5382199968.0
2007-06-26 06:00:00,1.9988,1.99885,1.99833,1.99857,2945300000.0
2007-06-26 06:30:00,1.99853,1.9988,1.99829,1.9988,3788099981.0
2007-06-26 07:00:00,1.9988,1.9989,1.9976,1.9979,6982299987.0
2007-06-26 07:30:00,1.9979,1.9983,1.9978,1.9981,6562399978.0
2007-06-26 08:00:00,1.9981,1.9989,1.99795,1.9981,16925200015.0
2007-06-26 08:30:00,1.9981,1.9981,1.9965,1.9965,23540700014.0
2007-06-26 09:00:00,1.9965,1.9975,1.9958,1.997,41859299962.0
2007-06-26 09:30:00,1.997,1.9981,1.99655,1.9977,34060497193.0
2007-06-26 10:00:00,1.9978,1.9979,1.9972,1.9976,22741385110.0
2007-06-26 10:30:00,1.9976,1.99935,1.9973,1.99915,28376000008.0
2007-06-26 11:00:00,1.99915,1.99925,1.9968,1.9973,30749200003.0
2007-06-26 11:30:00,1.9973,1.9975,1.9969,1.9973,23876599981.0
2007-06-26 12:00:00,1.9973,1.9982,1.99715,1.9982,19561700003.0
2007-06-26 12:30:00,1.9982,1.9992,1.998,1.999,32293599994.0
2007-06-26 13:00:00,1.999,1.9995,1.9986,1.9992,30601999987.0
2007-06-26 13:30:00,1.999,1.9998,1.9989,1.99915,39372450050.0
2007-06-26 14:00:00,1.9992,1.9999,1.99905,1.9999,27237950686.0
2007-06-26 14:30:00,1.9997,2.0016,1.99945,2.0001,41928999927.0
2007-06-26 15:00:00,1.9999,2.001,1.9996,2.00055,42217200975.0
2007-06-26 15:30:00,2.00055,2.0008,1.9995,1.9997,33264040011.0
2007-06-26 16:00:00,1.9998,2.0005,1.9982,1.99905,46359850176.0
2007-06-26 16:30:00,1.99905,1.9994,1.9982,1.9993,32940300041.0
2007-06-26 17:00:00,1.9993,1.9997,1.9987,1.999,39324400057.0
2007-06-26 17:30:00,1.999,1.9999,1.99895,1.9994,28839900035.0
2007-06-26 18:00:00,1.9994,1.9996,1.9983,1.9989,28025400001.0
2007-06-26 18:30:00,1.9989,1.99975,1.9989,1.9996,17479800006.0
2007-06-26 19:00:00,1.9996,1.9998,1.99925,1.9993,18496499991.0
2007-06-26 19:30:00,1.9993,1.9993,1.99873,1.9989,15448000064.0
2007-06-26 20:00:00,1.9989,1.999,1.99855,1.9987,16236100010.0
2007-06-26 20:30:00,1.9987,1.9992,1.99825,1.99905,26588499868.0
2007-06-26 21:00:00,1.99905,1.9998,1.999,1.9996,11327600018.0
2007-06-26 21:30:00,1.9996,2.0,1.9987,1.9992,10378899992.0
2007-06-26 22:00:00,1.9992,1.99945,1.9983,1.9986,8918299987.0
2007-06-26 22:30:00,1.99855,1.9989,1.99825,1.9988,4141200010.0
2007-06-26 23:00:00,1.9987,1.9989,1.9982,1.99838,3199600014.0
2007-06-26 23:30:00,1.9985,1.9986,1.99785,1.99815,3183999996.0
2007-06-27 00:00:00,1.9983,1.9983,1.99747,1.9977,3986800002.0
2007-06-27 00:30:00,1.9978,1.9982,1.99755,1.9981,6175700000.0
2007-06-27 01:00:00,1.9981,1.9982,1.99705,1.9973,6093500004.0
2007-06-27 01:30:00,1.9973,1.9983,1.99725,1.9982,4587300009.0
2007-06-27 02:00:00,1.9982,1.9988,1.9976,1.9976,7381899948.0
2007-06-27 02:30:00,1.9976,1.9984,1.99745,1.9982,8334999938.0
2007-06-27 03:00:00,1.9983,1.9985,1.99742,1.99749,9885899962.0
2007-06-27 03:30:00,1.99738,1.9984,1.99735,1.9982,4621100012.0
2007-06-27 04:00:00,1.9983,1.9983,1.99756,1.998,3456700011.0
2007-06-27 04:30:00,1.998,1.99831,1.9976,1.99791,2694799983.0
2007-06-27 05:00:00,1.99805,1.9982,1.99756,1.9979,3575200006.0
2007-06-27 05:30:00,1.9978,1.9979,1.9971,1.99745,5396699990.0
2007-06-27 06:00:00,1.9974,1.998,1.9973,1.9979,5955600002.0
2007-06-27 06:30:00,1.9978,1.9982,1.9975,1.998,9052019996.0
2007-06-27 07:00:00,1.998,1.998,1.99757,1.9979,6689899993.0
2007-06-27 07:30:00,1.9978,1.998,1.9969,1.99695,8755699972.0
2007-06-27 08:00:00,1.997,1.997,1.9932,1.9933,35408454181.0
2007-06-27 08:30:00,1.9931,1.9957,1.9929,1.9955,30023699989.0
2007-06-27 09:00:00,1.9955,1.99555,1.9929,1.9939,35276000017.0
2007-06-27 09:30:00,1.9938,1.9946,1.9938,1.9944,39872399952.0
2007-06-27 10:00:00,1.9944,1.9949,1.99405,1.9947,36140719924.0
2007-06-27 10:30:00,1.9947,1.9952,1.9937,1.9938,28850499960.0
2007-06-27 11:00:00,1.9938,1.9947,1.9931,1.9935,31489800039.0
2007-06-27 11:30:00,1.9935,1.99535,1.9931,1.9943,35378699837.0
2007-06-27 12:00:00,1.9943,1.9953,1.9939,1.9946,31073000047.0
2007-06-27 12:30:00,1.9946,1.996,1.9943,1.9957,34033000006.0
2007-06-27 13:00:00,1.9958,1.997,1.9953,1.9957,28391089965.0
2007-06-27 13:30:00,1.9957,1.9963,1.9953,1.9955,31196199968.0
2007-06-27 14:00:00,1.9955,1.9987,1.99535,1.9969,32268200003.0
2007-06-27 14:30:00,1.9975,1.99933,1.99665,1.9967,26603500036.0
2007-06-27 15:00:00,1.9965,1.9975,1.9965,1.9972,37492700038.0
2007-06-27 15:30:00,1.9972,1.9977,1.9968,1.9973,40499499892.0
2007-06-27 16:00:00,1.9972,1.9978,1.9968,1.997,43714410010.0
2007-06-27 16:30:00,1.99695,1.9976,1.9962,1.9967,39390499991.0
2007-06-27 17:00:00,1.9968,1.9975,1.9955,1.9964,40093100046.0
2007-06-27 17:30:00,1.9964,1.9973,1.9963,1.9964,28165299992.0
2007-06-27 18:00:00,1.9964,1.9972,1.99605,1.9968,30961599965.0
2007-06-27 18:30:00,1.9968,1.9978,1.9965,1.9976,17896099960.0
2007-06-27 19:00:00,1.9976,1.9986,1.99745,1.99775,30147999985.0
2007-06-27 19:30:00,1.99775,1.9982,1.9975,1.99805,13089499964.0
2007-06-27 20:00:00,1.99805,1.9986,1.998,1.9982,21680899977.0
2007-06-27 20:30:00,1.9981,1.9983,1.99745,1.99775,18805600017.0
2007-06-27 21:00:00,1.99775,1.99805,1.9975,1.9979,10031700002.0
2007-06-27 21:30:00,1.9979,1.9989,1.9975,1.9989,15624399969.0
2007-06-27 22:00:00,1.9988,1.9989,1.9985,1.9986,8736799992.0
2007-06-27 22:30:00,1.9986,1.9994,1.99807,1.9993,9639299981.0
2007-06-27 23:00:00,1.9993,1.99975,1.9989,1.9997,5820899988.0
2007-06-27 23:30:00,1.9997,1.9997,1.99846,1.999,3129499994.0
2007-06-28 00:00:00,1.999,1.9998,1.99855,1.9998,2446999991.0
2007-06-28 00:30:00,1.9998,2.0003,1.9989,1.9993,6644899976.0
2007-06-28 01:00:00,1.9993,1.9994,1.99862,1.9992,4719300007.0
2007-06-28 01:30:00,1.99925,1.99965,1.99897,1.99955,3202559980.0
2007-06-28 02:00:00,1.99955,2.00025,1.99924,1.99985,4995200012.0
2007-06-28 02:30:00,1.9999,1.9999,1.99873,1.9992,7974400001.0
2007-06-28 03:00:00,1.9992,1.99955,1.99795,1.9982,9827899981.0
2007-06-28 03:30:00,1.9982,1.9992,1.9977,1.9992,7365800021.0
2007-06-28 04:00:00,1.9992,1.9994,1.9988,1.9993,4911500029.0
2007-06-28 04:30:00,1.9993,1.9995,1.99865,1.99901,2780799975.0
2007-06-28 05:00:00,1.9992,1.9993,1.99745,1.9991,9298699973.0
2007-06-28 05:30:00,1.9992,1.9992,1.9981,1.9986,5696099974.0
2007-06-28 06:00:00,1.9986,1.999,1.99809,1.9989,6458299982.0
2007-06-28 06:30:00,1.9989,1.9991,1.99826,1.9986,7086699959.0
2007-06-28 07:00:00,1.99865,1.9992,1.9986,1.999,9106199985.0
2007-06-28 07:30:00,1.999,2.0005,1.99873,2.0004,9333700024.0
2007-06-28 08:00:00,2.0004,2.0042,2.00015,2.0032,41508335980.0
2007-06-28 08:30:00,2.0032,2.0034,2.00205,2.0029,27310900020.0
2007-06-28 09:00:00,2.0029,2.003,2.0008,2.0013,44203999937.0
2007-06-28 09:30:00,2.0013,2.0027,2.00115,2.0018,34948799965.0
2007-06-28 10:00:00,2.0017,2.0026,2.00135,2.00195,27433199920.0
2007-06-28 10:30:00,2.002,2.0024,2.0005,2.0013,31178550092.0
2007-06-28 11:00:00,2.0013,2.0014,1.9997,2.0013,39423300060.0
2007-06-28 11:30:00,2.0015,2.0022,2.00115,2.0017,29762310019.0
2007-06-28 12:00:00,2.0017,2.002,2.0013,2.00175,30397900057.0
2007-06-28 12:30:00,2.0018,2.0022,2.00065,2.002,27081389967.0
2007-06-28 13:00:00,2.0026,2.0028,2.0013,2.0021,36532240037.0
2007-06-28 13:30:00,2.0021,2.0026,2.0018,2.00215,31149099962.0
2007-06-28 14:00:00,2.00215,2.0036,2.00215,2.0033,39939099919.0
2007-06-28 14:30:00,2.0035,2.0035,2.0018,2.0021,43495500153.0
2007-06-28 15:00:00,2.0022,2.0024,2.00195,2.00215,24828339994.0
2007-06-28 15:30:00,2.00215,2.0024,2.0018,2.0019,26380200004.0
2007-06-28 16:00:00,2.0019,2.0028,2.0019,2.002,32534999982.0
2007-06-28 16:30:00,2.00195,2.0026,2.0014,2.00245,35851500010.0
2007-06-28 17:00:00,2.0023,2.00275,2.00125,2.0018,24665759992.0
2007-06-28 17:30:00,2.0018,2.0024,2.0016,2.002,27705700051.0
2007-06-28 18:00:00,2.002,2.0023,2.0015,2.0021,16140600001.0
2007-06-28 18:30:00,2.0021,2.0021,2.0008,2.0013,26832199992.0
2007-06-28 19:00:00,2.0013,2.0017,2.0007,2.0014,26568400022.0
2007-06-28 19:30:00,2.0014,2.0025,2.0012,2.0016,28632100023.0
2007-06-28 20:00:00,2.0016,2.0024,2.0006,2.00155,26834402468.0
2007-06-28 20:30:00,2.00155,2.0019,2.0004,2.001,33453227041.0
2007-06-28 21:00:00,2.0011,2.0014,2.0004,2.0008,22187299978.0
2007-06-28 21:30:00,2.00075,2.0018,2.00075,2.0017,11395599977.0
2007-06-28 22:00:00,2.0017,2.0021,2.00134,2.0021,9798000014.0
2007-06-28 22:30:00,2.0021,2.003,2.0018,2.0026,11373580028.0
2007-06-28 23:00:00,2.0025,2.0029,2.0017,2.0022,4347599997.0
2007-06-28 23:30:00,2.0022,2.0026,2.00177,2.0023,3150299994.0
2007-06-29 00:00:00,2.00192,2.00238,2.00129,2.00148,2042099995.0
2007-06-29 00:30:00,2.00144,2.0021,2.00144,2.0019,4628400002.0
2007-06-29 01:00:00,2.0019,2.0026,2.0013,2.0022,4053879999.0
2007-06-29 01:30:00,2.0022,2.0027,2.0016,2.002,5573199981.0
2007-06-29 02:00:00,2.002,2.002,2.00132,2.0019,3578299990.0
2007-06-29 02:30:00,2.0019,2.0028,2.00119,2.0026,4112949996.0
2007-06-29 03:00:00,2.0026,2.0027,2.00202,2.00245,7131150001.0
2007-06-29 03:30:00,2.0024,2.0025,2.0015,2.0018,5917400001.0
2007-06-29 04:00:00,2.0018,2.00195,2.00135,2.0018,4056700002.0
2007-06-29 04:30:00,2.00163,2.002,2.00124,2.0018,5926400030.0
2007-06-29 05:00:00,2.0018,2.0025,2.00175,2.0025,4729400007.0
2007-06-29 05:30:00,2.0025,2.0025,2.00162,2.0021,4574599999.0
2007-06-29 06:00:00,2.0021,2.0024,2.00149,2.0021,4789300004.0
2007-06-29 06:30:00,2.0021,2.0023,2.00179,2.0022,5409199986.0
2007-06-29 07:00:00,2.0022,2.0028,2.00137,2.0028,7177999987.0
2007-06-29 07:30:00,2.0028,2.0039,2.0027,2.0036,13481003998.0
2007-06-29 08:00:00,2.0036,2.00385,2.00295,2.00345,16295700026.0
2007-06-29 08:30:00,2.0035,2.0044,2.0028,2.0041,21780399962.0
2007-06-29 09:00:00,2.0041,2.0046,2.001,2.00255,38691799987.0
2007-06-29 09:30:00,2.00265,2.0027,2.00145,2.0017,29509802014.0
2007-06-29 10:00:00,2.0017,2.0019,2.0011,2.0013,37115149040.0
2007-06-29 10:30:00,2.0014,2.0026,2.0013,2.0022,31300499977.0
2007-06-29 11:00:00,2.0022,2.0025,2.0016,2.0021,26663299995.0
2007-06-29 11:30:00,2.002,2.0041,2.0018,2.0036,34617499993.0
2007-06-29 12:00:00,2.0037,2.0049,2.0033,2.0044,46598259932.0
2007-06-29 12:30:00,2.0045,2.0061,2.0042,2.00485,43910100002.0
2007-06-29 13:00:00,2.0046,2.0049,2.0034,2.0036,25819400044.0
2007-06-29 13:30:00,2.0036,2.0046,2.0036,2.0036,30881000018.0
2007-06-29 14:00:00,2.0036,2.0055,2.00345,2.0044,37784699959.0
2007-06-29 14:30:00,2.0044,2.0059,2.0038,2.0056,45815900078.0
2007-06-29 15:00:00,2.0057,2.0064,2.0052,2.0055,42494799938.0
2007-06-29 15:30:00,2.0056,2.0061,2.0042,2.005,40912800006.0
2007-06-29 16:00:00,2.0049,2.0051,2.004,2.005,40739099924.0
2007-06-29 16:30:00,2.005,2.0063,2.0041,2.0063,40388399983.0
2007-06-29 17:00:00,2.0059,2.00665,2.0055,2.0056,36199710002.0
2007-06-29 17:30:00,2.0056,2.00685,2.00515,2.006,31863299990.0
2007-06-29 18:00:00,2.00605,2.0075,2.006,2.0074,40023499970.0
2007-06-29 18:30:00,2.0074,2.0074,2.00665,2.0071,21632300030.0
2007-06-29 19:00:00,2.007,2.007,2.00555,2.0063,27987199978.0
2007-06-29 19:30:00,2.0063,2.0072,2.0061,2.0063,21729500001.0
2007-06-29 20:00:00,2.0063,2.0072,2.00615,2.0069,15887800006.0
2007-06-29 20:30:00,2.0069,2.0077,2.0066,2.00755,15088399966.0
2007-06-29 21:00:00,2.0076,2.0085,2.00733,2.0079,8657799984.0
2007-06-29 21:30:00,2.0079,2.0083,2.0074,2.008,7130899990.0
2007-06-29 22:00:00,2.008,2.0083,2.00775,2.0079,5429700001.0
2007-06-29 22:30:00,2.0079,2.0087,2.0073,2.0086,2825399994.0
2007-07-02 00:00:00,2.0084,2.0085,2.0083,2.0084,3755000010.0
2007-07-02 00:30:00,2.0083,2.0085,2.0081,2.0082,2628500007.0
2007-07-02 01:00:00,2.0081,2.0081,2.0077,2.008,4881500013.0
2007-07-02 01:30:00,2.0081,2.0086,2.0078,2.0078,6759000018.0
2007-07-02 02:00:00,2.00785,2.0084,2.0076,2.00796,5473199996.0
2007-07-02 02:30:00,2.00795,2.0087,2.00795,2.0085,4360699981.0
2007-07-02 03:00:00,2.0085,2.0088,2.00817,2.00839,3258599995.0
2007-07-02 03:30:00,2.0084,2.0088,2.00806,2.0088,2249400002.0
2007-07-02 04:00:00,2.0088,2.0097,2.00846,2.0097,7864325025.0
2007-07-02 04:30:00,2.0096,2.01,2.0092,2.0093,6978499985.0
2007-07-02 05:00:00,2.0093,2.0096,2.00884,2.0092,4596600001.0
2007-07-02 05:30:00,2.0092,2.00942,2.00872,2.0091,2511499989.0
2007-07-02 06:00:00,2.0092,2.0095,2.0086,2.0086,5700899968.0
2007-07-02 06:30:00,2.0088,2.0088,2.0084,2.0087,3884199989.0
2007-07-02 07:00:00,2.0087,2.0094,2.00843,2.0094,4135400016.0
2007-07-02 07:30:00,2.0094,2.0108,2.00898,2.0104,13884499995.0
2007-07-02 08:00:00,2.0104,2.0114,2.009,2.0093,19328699949.0
2007-07-02 08:30:00,2.0093,2.0101,2.0071,2.0082,26893100011.0
2007-07-02 09:00:00,2.0082,2.0112,2.0071,2.0109,41943699959.0
2007-07-02 09:30:00,2.011,2.0128,2.0107,2.0115,38977499995.0
2007-07-02 10:00:00,2.0114,2.0115,2.0079,2.0099,47408974970.0
2007-07-02 10:30:00,2.0099,2.01115,2.0092,2.0105,31511199883.0
2007-07-02 11:00:00,2.0105,2.0109,2.0093,2.0106,25212299990.0
2007-07-02 11:30:00,2.0106,2.0121,2.0103,2.0116,29607799886.0
2007-07-02 12:00:00,2.0116,2.012,2.0113,2.0115,28287399977.0
2007-07-02 12:30:00,2.0115,2.0117,2.0098,2.0104,33130699937.0
2007-07-02 13:00:00,2.0102,2.0106,2.0089,2.01015,39679899977.0
2007-07-02 13:30:00,2.01,2.0114,2.0094,2.011,40778819971.0
2007-07-02 14:00:00,2.0109,2.0114,2.00965,2.01125,45630649885.0
2007-07-02 14:30:00,2.0113,2.0113,2.0094,2.0098,52965919867.0
2007-07-02 15:00:00,2.0099,2.0102,2.0086,2.0091,41987100011.0
2007-07-02 15:30:00,2.0092,2.0106,2.009,2.01025,36051499949.0
2007-07-02 16:00:00,2.0104,2.0123,2.0096,2.0122,44097500092.0
2007-07-02 16:30:00,2.0123,2.0142,2.0111,2.0135,47576500025.0
2007-07-02 17:00:00,2.0132,2.0155,2.0131,2.0152,40403300017.0
2007-07-02 17:30:00,2.0151,2.0169,2.0151,2.01595,31470887492.0
2007-07-02 18:00:00,2.016,2.0173,2.0149,2.0167,26482599977.0
2007-07-02 18:30:00,2.0167,2.01745,2.0162,2.0165,17036000010.0
2007-07-02 19:00:00,2.0165,2.0165,2.01575,2.0163,25246500006.0
2007-07-02 19:30:00,2.0163,2.0166,2.01605,2.0164,12466749984.0
2007-07-02 20:00:00,2.0164,2.0166,2.01575,2.0162,19626999939.0
2007-07-02 20:30:00,2.01615,2.0168,2.01615,2.0164,14926499996.0
2007-07-02 21:00:00,2.01635,2.0167,2.016,2.0166,14146500012.0
2007-07-02 21:30:00,2.0166,2.0168,2.0165,2.01665,8419799997.0
2007-07-02 22:00:00,2.0167,2.0182,2.0166,2.0173,11952799998.0
2007-07-02 22:30:00,2.0173,2.0176,2.01668,2.0168,5141999995.0
2007-07-02 23:00:00,2.0169,2.0175,2.0163,2.0172,7662900027.0
2007-07-02 23:30:00,2.0172,2.0183,2.01703,2.018,5905499989.0
2007-07-03 00:00:00,2.018,2.0184,2.0175,2.0181,4254500014.0
2007-07-03 00:30:00,2.0181,2.0182,2.0172,2.0174,3821100009.0
2007-07-03 01:00:00,2.0174,2.01755,2.0162,2.0164,6970499984.0
2007-07-03 01:30:00,2.0164,2.0166,2.01569,2.0166,5290299981.0
2007-07-03 02:00:00,2.0166,2.0171,2.01589,2.0171,7470399989.0
2007-07-03 02:30:00,2.01705,2.0178,2.01683,2.0175,7477949978.0
2007-07-03 03:00:00,2.0175,2.0175,2.01595,2.01675,9361999930.0
2007-07-03 03:30:00,2.01675,2.0174,2.01625,2.0174,7521100003.0
2007-07-03 04:00:00,2.0174,2.0174,2.01599,2.01657,9254000034.0
2007-07-03 04:30:00,2.0168,2.0171,2.0164,2.0169,5022299988.0
2007-07-03 05:00:00,2.017,2.0171,2.0165,2.01668,5338000002.0
2007-07-03 05:30:00,2.0168,2.0175,2.01675,2.01712,4271599992.0
2007-07-03 06:00:00,2.01735,2.01735,2.01666,2.017,2404600008.0
2007-07-03 06:30:00,2.017,2.0172,2.01622,2.01645,7057400021.0
2007-07-03 07:00:00,2.0165,2.0176,2.01593,2.0175,5562399989.0
2007-07-03 07:30:00,2.01745,2.0186,2.017,2.0171,14739400010.0
2007-07-03 08:00:00,2.0171,2.0195,2.0171,2.0183,26802880025.0
2007-07-03 08:30:00,2.0183,2.0187,2.01745,2.0175,22415700016.0
2007-07-03 09:00:00,2.0175,2.0176,2.01615,2.0172,35192229973.0
2007-07-03 09:30:00,2.0172,2.0172,2.0151,2.016,38060750025.0
2007-07-03 10:00:00,2.016,2.0167,2.0141,2.0167,36703869978.0
2007-07-03 10:30:00,2.0166,2.0174,2.0162,2.0168,25449979598.0
2007-07-03 11:00:00,2.0168,2.0171,2.01615,2.0163,26302100011.0
2007-07-03 11:30:00,2.0163,2.0174,2.0163,2.0163,25632399999.0
2007-07-03 12:00:00,2.0163,2.0163,2.0151,2.0159,36530439943.0
2007-07-03 12:30:00,2.0157,2.0157,2.0131,2.0144,35994059902.0
2007-07-03 13:00:00,2.0143,2.0155,2.0141,2.0151,35738700016.0
2007-07-03 13:30:00,2.01505,2.0154,2.01445,2.0148,26899299963.0
2007-07-03 14:00:00,2.0148,2.0172,2.014,2.0166,35159600088.0
2007-07-03 14:30:00,2.0166,2.0175,2.016,2.016,39087800104.0
2007-07-03 15:00:00,2.01605,2.0169,2.016,2.0166,33419899983.0
2007-07-03 15:30:00,2.0164,2.0172,2.016,2.016,44333199943.0
2007-07-03 16:00:00,2.016,2.017,2.0157,2.0162,42017799842.0
2007-07-03 16:30:00,2.01615,2.017,2.0161,2.0164,32307139955.0
2007-07-03 17:00:00,2.0164,2.0167,2.0161,2.0166,37499600015.0
2007-07-03 17:30:00,2.0167,2.017,2.01635,2.0166,21077900013.0
2007-07-03 18:00:00,2.0166,2.018,2.01635,2.0172,33249799987.0
2007-07-03 18:30:00,2.0172,2.018,2.0162,2.018,31175199954.0
2007-07-03 19:00:00,2.01795,2.01805,2.0164,2.017,12110199979.0
2007-07-03 19:30:00,2.017,2.0172,2.0165,2.0168,5124700002.0
2007-07-03 20:00:00,2.0168,2.0177,2.01645,2.0175,7443299993.0
2007-07-03 20:30:00,2.0176,2.0177,2.0162,2.0164,4061999994.0
2007-07-03 21:00:00,2.0164,2.0178,2.0164,2.0177,4515600002.0
2007-07-03 21:30:00,2.0177,2.0177,2.0168,2.017,2752000009.0
2007-07-03 22:00:00,2.017,2.0172,2.01647,2.017,3836799993.0
2007-07-03 22:30:00,2.017,2.0172,2.0155,2.0158,3219500005.0
2007-07-03 23:00:00,2.0157,2.0169,2.0156,2.0166,3294500019.0
2007-07-03 23:30:00,2.0166,2.0167,2.01613,2.01655,6601000014.0
2007-07-04 00:00:00,2.0169,2.0173,2.01641,2.0167,4204999998.0
2007-07-04 00:30:00,2.0167,2.01675,2.01638,2.0167,3312200000.0
2007-07-04 01:00:00,2.0167,2.0167,2.01593,2.01618,5019300000.0
2007-07-04 01:30:00,2.0163,2.0164,2.01585,2.0159,4194124993.0
2007-07-04 02:00:00,2.01585,2.0164,2.01542,2.01604,4031800000.0
2007-07-04 02:30:00,2.0163,2.0168,2.01583,2.01633,3328399986.0
2007-07-04 03:00:00,2.0167,2.0169,2.01625,2.0167,3279000000.0
2007-07-04 03:30:00,2.0168,2.0176,2.0165,2.01735,6136099950.0
2007-07-04 04:00:00,2.0174,2.0177,2.01681,2.0175,3409900003.0
2007-07-04 04:30:00,2.01727,2.0178,2.017,2.0175,4072099984.0
2007-07-04 05:00:00,2.0175,2.0183,2.01701,2.0182,4659899980.0
2007-07-04 05:30:00,2.0182,2.0184,2.01772,2.01784,3745300001.0
2007-07-04 06:00:00,2.01788,2.0183,2.01753,2.0178,2519999999.0
2007-07-04 06:30:00,2.0178,2.0178,2.01701,2.01745,5219100009.0
2007-07-04 07:00:00,2.01735,2.0181,2.01698,2.018,7270999986.0
2007-07-04 07:30:00,2.018,2.0194,2.01745,2.0192,7939299988.0
2007-07-04 08:00:00,2.0191,2.0206,2.0184,2.0197,24380699977.0
2007-07-04 08:30:00,2.0197,2.02,2.0182,2.0193,22579500028.0
2007-07-04 09:00:00,2.0193,2.0197,2.018,2.01845,30729031625.0
2007-07-04 09:30:00,2.01845,2.0187,2.0178,2.0181,22640918463.0
2007-07-04 10:00:00,2.0181,2.0181,2.0172,2.0173,23373200010.0
2007-07-04 10:30:00,2.0176,2.0182,2.0175,2.018,25011399938.0
2007-07-04 11:00:00,2.018,2.0185,2.0175,2.0181,24842399915.0
2007-07-04 11:30:00,2.0181,2.0184,2.0179,2.0181,10801700027.0
2007-07-04 12:00:00,2.0181,2.0184,2.01745,2.0176,14104799999.0
2007-07-04 12:30:00,2.0176,2.0178,2.017,2.0176,13794199974.0
2007-07-04 13:00:00,2.0176,2.0179,2.01665,2.0172,19559399969.0
2007-07-04 13:30:00,2.0172,2.0177,2.01715,2.0173,16092500033.0
2007-07-04 14:00:00,2.0173,2.0177,2.0163,2.0164,26540499982.0
2007-07-04 14:30:00,2.0164,2.0173,2.0161,2.01695,17843299963.0
2007-07-04 15:00:00,2.01695,2.017,2.0152,2.0158,19648039949.0
2007-07-04 15:30:00,2.0158,2.0171,2.0157,2.0164,12317140039.0
2007-07-04 16:00:00,2.01645,2.0166,2.0153,2.0157,10183349997.0
2007-07-04 16:30:00,2.0157,2.0158,2.015,2.0155,15085099986.0
2007-07-04 17:00:00,2.0155,2.0161,2.0154,2.0156,14344301362.0
2007-07-04 17:30:00,2.0156,2.0166,2.01545,2.01555,13915999985.0
2007-07-04 18:00:00,2.0156,2.0157,2.01512,2.01565,7915399993.0
2007-07-04 18:30:00,2.0158,2.0164,2.01564,2.016,7159635988.0
2007-07-04 19:00:00,2.0159,2.01645,2.0155,2.0164,6271600021.0
2007-07-04 19:30:00,2.0162,2.0174,2.01613,2.0173,3442199990.0
2007-07-04 20:00:00,2.0173,2.0173,2.0164,2.0171,6480600023.0
2007-07-04 20:30:00,2.017,2.0172,2.01618,2.0164,2594399984.0
2007-07-04 21:00:00,2.0164,2.017,2.01612,2.01655,2279900011.0
2007-07-04 21:30:00,2.0165,2.01685,2.01559,2.0163,2429300004.0
2007-07-04 22:00:00,2.0163,2.0167,2.01545,2.01627,2910799986.0
2007-07-04 22:30:00,2.01628,2.0166,2.01618,2.0162,2963799998.0
2007-07-04 23:00:00,2.0163,2.0169,2.016,2.0167,3845199995.0
2007-07-04 23:30:00,2.0167,2.0172,2.0162,2.0166,6002800024.0
2007-07-05 00:00:00,2.0166,2.0169,2.01623,2.0169,5790200000.0
2007-07-05 00:30:00,2.01658,2.0169,2.01558,2.016,4802799976.0
2007-07-05 01:00:00,2.016,2.0164,2.01585,2.01615,4153600007.0
2007-07-05 01:30:00,2.0163,2.0165,2.01587,2.016,5931409975.0
2007-07-05 02:00:00,2.016,2.0161,2.01508,2.0154,6341599978.0
2007-07-05 02:30:00,2.0154,2.0157,2.01471,2.0155,11075499989.0
2007-07-05 03:00:00,2.0155,2.0158,2.01472,2.0153,5168299996.0
2007-07-05 03:30:00,2.0153,2.0155,2.01485,2.0154,2911100022.0
2007-07-05 04:00:00,2.0154,2.0156,2.01495,2.0156,5626800048.0
2007-07-05 04:30:00,2.0156,2.0163,2.0155,2.016,5930500011.0
2007-07-05 05:00:00,2.0162,2.01625,2.01555,2.01588,3462300001.0
2007-07-05 05:30:00,2.0161,2.01615,2.0153,2.0155,2575699997.0
2007-07-05 06:00:00,2.0155,2.0157,2.01509,2.0155,4595000035.0
2007-07-05 06:30:00,2.0155,2.0158,2.01506,2.0156,3261700003.0
2007-07-05 07:00:00,2.0156,2.01625,2.0155,2.01625,6086400041.0
2007-07-05 07:30:00,2.0162,2.0164,2.01555,2.01565,6266400012.0
2007-07-05 08:00:00,2.0157,2.0164,2.0156,2.0158,10637800015.0
2007-07-05 08:30:00,2.0158,2.016,2.014,2.0147,22908599967.0
2007-07-05 09:00:00,2.0147,2.0157,2.01455,2.0153,20445600003.0
2007-07-05 09:30:00,2.0153,2.0168,2.0145,2.0166,41965300027.0
2007-07-05 10:00:00,2.0167,2.0171,2.0159,2.0169,38515299918.0
2007-07-05 10:30:00,2.0169,2.0172,2.01605,2.0163,21216400020.0
2007-07-05 11:00:00,2.01635,2.0165,2.01555,2.0164,26583600044.0
2007-07-05 11:30:00,2.0164,2.0166,2.01545,2.0157,41310899978.0
2007-07-05 12:00:00,2.0156,2.016,2.01495,2.01515,26206399976.0
2007-07-05 12:30:00,2.0152,2.0154,2.0138,2.0138,33281800052.0
2007-07-05 13:00:00,2.0137,2.0201,2.0119,2.0194,39434300063.0
2007-07-05 13:30:00,2.0194,2.0196,2.0171,2.0187,28333924997.0
2007-07-05 14:00:00,2.01875,2.0193,2.0176,2.0183,37987662487.0
2007-07-05 14:30:00,2.0183,2.0189,2.0165,2.0166,56096500135.0
2007-07-05 15:00:00,2.0165,2.0173,2.0142,2.0149,53962899914.0
2007-07-05 15:30:00,2.0148,2.0153,2.0137,2.0146,25267899930.0
2007-07-05 16:00:00,2.0147,2.0147,2.0108,2.0112,44366699925.0
2007-07-05 16:30:00,2.0111,2.0111,2.0089,2.01035,45632800183.0
2007-07-05 17:00:00,2.0105,2.0118,2.01,2.0103,53490200293.0
2007-07-05 17:30:00,2.0104,2.0115,2.0104,2.0113,37809400041.0
2007-07-05 18:00:00,2.0112,2.0121,2.011,2.0119,32981499969.0
2007-07-05 18:30:00,2.0119,2.0127,2.0116,2.0124,32183200048.0
2007-07-05 19:00:00,2.0125,2.0125,2.01215,2.0124,21290500031.0
2007-07-05 19:30:00,2.0124,2.0125,2.0121,2.0124,14233600010.0
2007-07-05 20:00:00,2.0124,2.0128,2.0123,2.0126,11977639970.0
2007-07-05 20:30:00,2.0126,2.0128,2.0122,2.0122,21402599998.0
2007-07-05 21:00:00,2.0122,2.0124,2.0116,2.0118,20356299965.0
2007-07-05 21:30:00,2.0118,2.0124,2.0118,2.012,11195599972.0
2007-07-05 22:00:00,2.0121,2.0125,2.0119,2.0121,6342800010.0
2007-07-05 22:30:00,2.0121,2.0122,2.01137,2.0115,5900799992.0
2007-07-05 23:00:00,2.0115,2.0117,2.0111,2.0114,6913499994.0
2007-07-05 23:30:00,2.0114,2.0117,2.011,2.0114,4954699991.0
2007-07-06 00:00:00,2.0114,2.0116,2.01109,2.0112,2986900008.0
2007-07-06 00:30:00,2.0112,2.012,2.0107,2.01175,8489625001.0
2007-07-06 01:00:00,2.0118,2.0118,2.0108,2.0108,3831399991.0
2007-07-06 01:30:00,2.0109,2.0111,2.01075,2.0111,6318200003.0
2007-07-06 02:00:00,2.0111,2.0112,2.01035,2.01075,6064899929.0
2007-07-06 02:30:00,2.0108,2.0118,2.0105,2.01175,9195799971.0
2007-07-06 03:00:00,2.01175,2.01175,2.01105,2.0116,6535100000.0
2007-07-06 03:30:00,2.0116,2.0119,2.0116,2.0117,5001999981.0
2007-07-06 04:00:00,2.0117,2.0118,2.011,2.0116,3932999979.0
2007-07-06 04:30:00,2.0116,2.0117,2.011,2.0115,2535400000.0
2007-07-06 05:00:00,2.0115,2.0117,2.01145,2.0115,2582799995.0
2007-07-06 05:30:00,2.0115,2.0116,2.011,2.01105,5094999987.0
2007-07-06 06:00:00,2.01105,2.0111,2.01,2.0107,12641399943.0
2007-07-06 06:30:00,2.0107,2.0108,2.01005,2.0103,6015689977.0
2007-07-06 07:00:00,2.0103,2.0103,2.00981,2.0101,4292100005.0
2007-07-06 07:30:00,2.0101,2.0102,2.00905,2.00935,11895899935.0
2007-07-06 08:00:00,2.0094,2.00965,2.00905,2.0093,16368099951.0
2007-07-06 08:30:00,2.0093,2.0102,2.0082,2.0099,40640700041.0
2007-07-06 09:00:00,2.0098,2.0111,2.00895,2.0098,34699700020.0
2007-07-06 09:30:00,2.0098,2.0098,2.0091,2.0093,24413704635.0
2007-07-06 10:00:00,2.0093,2.0109,2.00905,2.0105,38592599862.0
2007-07-06 10:30:00,2.0109,2.0127,2.0096,2.0098,38488500223.0
2007-07-06 11:00:00,2.0098,2.0103,2.0097,2.01,23352100009.0
2007-07-06 11:30:00,2.01,2.0101,2.0094,2.0099,27948300060.0
2007-07-06 12:00:00,2.01,2.0102,2.00915,2.0096,30634000053.0
2007-07-06 12:30:00,2.0096,2.0105,2.0096,2.0103,30470199843.0
2007-07-06 13:00:00,2.0104,2.0107,2.0091,2.0091,27463539866.0
2007-07-06 13:30:00,2.0093,2.0097,2.0082,2.0093,40712699986.0
2007-07-06 14:00:00,2.0092,2.0108,2.0089,2.00995,38708199932.0
2007-07-06 14:30:00,2.0088,2.0093,2.0056,2.0084,52440687330.0
2007-07-06 15:00:00,2.0083,2.0106,2.0073,2.0085,57026099993.0
2007-07-06 15:30:00,2.0085,2.0091,2.008,2.0091,41945199892.0
2007-07-06 16:00:00,2.0091,2.0139,2.009,2.0133,47819900026.0
2007-07-06 16:30:00,2.0134,2.0141,2.0122,2.01305,41058799935.0
2007-07-06 17:00:00,2.0132,2.0134,2.0126,2.0128,35707100071.0
2007-07-06 17:30:00,2.0127,2.0133,2.011,2.0116,32925999977.0
2007-07-06 18:00:00,2.0116,2.0118,2.0111,2.01115,18359300032.0
2007-07-06 18:30:00,2.01115,2.0117,2.0109,2.0111,13062999998.0
2007-07-06 19:00:00,2.0111,2.0117,2.011,2.0112,16694699981.0
2007-07-06 19:30:00,2.0112,2.0112,2.01072,2.0109,10179299996.0
2007-07-06 20:00:00,2.0109,2.0111,2.01035,2.0108,10683599976.0
2007-07-06 20:30:00,2.0108,2.0111,2.0104,2.0105,13331099979.0
2007-07-06 21:00:00,2.0105,2.0107,2.01015,2.0106,5792200011.0
2007-07-06 21:30:00,2.0106,2.0113,2.01035,2.0111,16555599999.0
2007-07-06 22:00:00,2.0111,2.0116,2.01085,2.0113,3615899985.0
2007-07-06 22:30:00,2.0113,2.0113,2.01,2.0107,3409499999.0
2007-07-09 00:00:00,2.0117,2.0117,2.0112,2.0113,307200000.0
2007-07-09 00:30:00,2.0114,2.0114,2.011,2.0113,512000000.0
2007-07-09 01:00:00,2.0111,2.0113,2.0108,2.011,563200000.0
2007-07-09 01:30:00,2.0108,2.012,2.0108,2.0116,640000000.0
2007-07-09 02:00:00,2.0115,2.0119,2.01063,2.0113,11494900003.0
2007-07-09 02:30:00,2.01165,2.0119,2.01073,2.01098,5795999987.0
2007-07-09 03:00:00,2.0113,2.01155,2.00995,2.0103,5227499978.0
2007-07-09 03:30:00,2.0103,2.0107,2.01008,2.0106,7483599961.0
2007-07-09 04:00:00,2.0106,2.0106,2.00985,2.0103,8001599958.0
2007-07-09 04:30:00,2.0103,2.0105,2.0099,2.0104,3442599998.0
2007-07-09 05:00:00,2.0104,2.01081,2.01016,2.0107,6129099972.0
2007-07-09 05:30:00,2.0107,2.01135,2.01011,2.011,6873199946.0
2007-07-09 06:00:00,2.011,2.01105,2.0106,2.0109,1604000002.0
2007-07-09 06:30:00,2.0109,2.0116,2.01044,2.0113,7893399993.0
2007-07-09 07:00:00,2.01103,2.0114,2.01066,2.011,7378700033.0
2007-07-09 07:30:00,2.011,2.0114,2.0107,2.0114,7450700015.0
2007-07-09 08:00:00,2.0114,2.0115,2.0097,2.0101,13814099997.0
2007-07-09 08:30:00,2.0101,2.0115,2.01,2.0114,15538199951.0
2007-07-09 09:00:00,2.0114,2.0125,2.0114,2.0125,34445999927.0
2007-07-09 09:30:00,2.0126,2.0137,2.01165,2.013,35828399998.0
2007-07-09 10:00:00,2.013,2.0139,2.0129,2.0136,26133899977.0
2007-07-09 10:30:00,2.0137,2.0156,2.0119,2.0155,34320799890.0
2007-07-09 11:00:00,2.0156,2.0158,2.01405,2.0157,36138359987.0
2007-07-09 11:30:00,2.0156,2.0159,2.0137,2.01445,26968900074.0
2007-07-09 12:00:00,2.0145,2.0148,2.01395,2.0142,29360100056.0
2007-07-09 12:30:00,2.01425,2.0148,2.014,2.0143,20539299999.0
2007-07-09 13:00:00,2.0143,2.0147,2.01395,2.0146,23584499970.0
2007-07-09 13:30:00,2.0146,2.0149,2.01445,2.0147,32970400004.0
2007-07-09 14:00:00,2.0147,2.0149,2.0133,2.0147,42168099999.0
2007-07-09 14:30:00,2.0147,2.0149,2.0145,2.0146,27667500050.0
2007-07-09 15:00:00,2.0146,2.0147,2.0137,2.014,47909499941.0
2007-07-09 15:30:00,2.014,2.0161,2.014,2.0156,41493399875.0
2007-07-09 16:00:00,2.0155,2.0156,2.0145,2.01515,26046199967.0
2007-07-09 16:30:00,2.01515,2.0156,2.0147,2.015,46951800088.0
2007-07-09 17:00:00,2.0148,2.0159,2.0148,2.0156,40315900007.0
2007-07-09 17:30:00,2.0156,2.0171,2.0152,2.0165,39941600069.0
2007-07-09 18:00:00,2.0165,2.0168,2.0159,2.01645,30750300045.0
2007-07-09 18:30:00,2.0164,2.01645,2.0155,2.0162,21519499985.0
2007-07-09 19:00:00,2.0162,2.0166,2.0155,2.0155,25106499985.0
2007-07-09 19:30:00,2.0155,2.0158,2.0151,2.01535,16208900014.0
2007-07-09 20:00:00,2.0154,2.0156,2.01515,2.01527,11965699963.0
2007-07-09 20:30:00,2.0156,2.0159,2.0148,2.0148,18733100000.0
2007-07-09 21:00:00,2.0149,2.0151,2.01447,2.0148,17562300003.0
2007-07-09 21:30:00,2.0148,2.015,2.0147,2.0149,7855400002.0
2007-07-09 22:00:00,2.0149,2.0151,2.0145,2.0146,4490500006.0
2007-07-09 22:30:00,2.0146,2.0152,2.01439,2.0151,6514299999.0
2007-07-09 23:00:00,2.0151,2.0157,2.0145,2.0156,4379400001.0
2007-07-09 23:30:00,2.0156,2.0157,2.01498,2.01535,4108100003.0
2007-07-10 00:00:00,2.01535,2.0154,2.0143,2.0151,2133399996.0
2007-07-10 00:30:00,2.0151,2.0152,2.0147,2.0148,5858400020.0
2007-07-10 01:00:00,2.0149,2.0155,2.01471,2.01481,4538204990.0
2007-07-10 01:30:00,2.0152,2.01555,2.0149,2.0154,2893100002.0
2007-07-10 02:00:00,2.0154,2.0156,2.01535,2.0156,6334999996.0
2007-07-10 02:30:00,2.0155,2.0159,2.01535,2.01545,9672099942.0
2007-07-10 03:00:00,2.0154,2.0156,2.01515,2.0155,10546599998.0
2007-07-10 03:30:00,2.0154,2.016,2.01515,2.0157,6517200000.0
2007-07-10 04:00:00,2.0157,2.0159,2.01528,2.01565,3835099998.0
2007-07-10 04:30:00,2.0157,2.01593,2.01503,2.0159,7787100006.0
2007-07-10 05:00:00,2.0159,2.016,2.01543,2.0159,5064099962.0
2007-07-10 05:30:00,2.0159,2.0161,2.01543,2.016,7246040001.0
2007-07-10 06:00:00,2.016,2.016,2.01507,2.0155,9836700031.0
2007-07-10 06:30:00,2.0155,2.0156,2.01472,2.0151,7454199947.0
2007-07-10 07:00:00,2.0151,2.0151,2.0121,2.0132,21722799967.0
2007-07-10 07:30:00,2.0132,2.0146,2.01295,2.0135,23015699946.0
2007-07-10 08:00:00,2.0135,2.0143,2.01295,2.0137,24192299961.0
2007-07-10 08:30:00,2.0137,2.0147,2.01305,2.0136,27507600004.0
2007-07-10 09:00:00,2.0136,2.0148,2.0134,2.0147,38467999947.0
2007-07-10 09:30:00,2.0147,2.015,2.0141,2.0148,37062600008.0
2007-07-10 10:00:00,2.0148,2.0163,2.01435,2.0158,47833199887.0
2007-07-10 10:30:00,2.016,2.018,2.0156,2.016,44409100060.0
2007-07-10 11:00:00,2.016,2.0168,2.0153,2.0154,40793799860.0
2007-07-10 11:30:00,2.0154,2.0166,2.01525,2.0163,30006025986.0
2007-07-10 12:00:00,2.0163,2.0166,2.0154,2.0156,42462399769.0
2007-07-10 12:30:00,2.0156,2.016,2.0143,2.0153,39008399941.0
2007-07-10 13:00:00,2.0153,2.016,2.0152,2.0158,21297799975.0
2007-07-10 13:30:00,2.0158,2.0173,2.0157,2.01685,32857900027.0
2007-07-10 14:00:00,2.0169,2.0183,2.0162,2.0173,43930399962.0
2007-07-10 14:30:00,2.0173,2.0177,2.0164,2.0167,36453099941.0
2007-07-10 15:00:00,2.0168,2.0202,2.01635,2.0187,47554605025.0
2007-07-10 15:30:00,2.0188,2.0231,2.0187,2.0217,40642674695.0
2007-07-10 16:00:00,2.0218,2.0227,2.0215,2.0227,40939220646.0
2007-07-10 16:30:00,2.0226,2.0274,2.0225,2.0236,58315999915.0
2007-07-10 17:00:00,2.0237,2.0245,2.0233,2.0242,44924400077.0
2007-07-10 17:30:00,2.0242,2.026,2.0237,2.0246,32814200026.0
2007-07-10 18:00:00,2.0246,2.025,2.02425,2.0246,26568599962.0
2007-07-10 18:30:00,2.0246,2.02485,2.0229,2.0232,24315399950.0
2007-07-10 19:00:00,2.0231,2.0244,2.0223,2.0241,32893200031.0
2007-07-10 19:30:00,2.0242,2.0256,2.0236,2.0253,26337699989.0
2007-07-10 20:00:00,2.0253,2.026,2.0251,2.0256,24105818010.0
2007-07-10 20:30:00,2.0256,2.0267,2.02555,2.0265,19529800009.0
2007-07-10 21:00:00,2.0266,2.027,2.0262,2.0266,16496999977.0
2007-07-10 21:30:00,2.0266,2.0273,2.0265,2.0272,13977899989.0
2007-07-10 22:00:00,2.0272,2.0275,2.0267,2.0269,7967700000.0
2007-07-10 22:30:00,2.02685,2.0281,2.0267,2.0279,5740299996.0
2007-07-10 23:00:00,2.0278,2.0278,2.0259,2.02725,8925400031.0
2007-07-10 23:30:00,2.02725,2.0282,2.0264,2.02745,11184299974.0
2007-07-11 00:00:00,2.02745,2.02745,2.0244,2.0257,21173599941.0
2007-07-11 00:30:00,2.0256,2.0275,2.0256,2.0275,16179599939.0
2007-07-11 01:00:00,2.0275,2.0275,2.02585,2.0268,13315200018.0
2007-07-11 01:30:00,2.02675,2.0278,2.0265,2.0266,16310000022.0
2007-07-11 02:00:00,2.0267,2.0267,2.0254,2.0256,15224299975.0
2007-07-11 02:30:00,2.0256,2.0269,2.0255,2.02675,9190199981.0
2007-07-11 03:00:00,2.0268,2.0271,2.0263,2.0264,10963799939.0
2007-07-11 03:30:00,2.0263,2.0268,2.0253,2.0254,12978399923.0
2007-07-11 04:00:00,2.0254,2.026,2.0244,2.0258,13989099982.0
2007-07-11 04:30:00,2.0258,2.026,2.02445,2.0252,8265600053.0
2007-07-11 05:00:00,2.0252,2.0262,2.0247,2.0261,12512400099.0
2007-07-11 05:30:00,2.0261,2.0265,2.02445,2.0248,13294900000.0
2007-07-11 06:00:00,2.0248,2.0259,2.0246,2.02585,7403799984.0
2007-07-11 06:30:00,2.0259,2.026,2.0251,2.0252,8888500012.0
2007-07-11 07:00:00,2.0252,2.026,2.0252,2.0254,10037900040.0
2007-07-11 07:30:00,2.0255,2.0278,2.0253,2.0273,23658999896.0
2007-07-11 08:00:00,2.0272,2.0284,2.0268,2.0276,37797199882.0
2007-07-11 08:30:00,2.0278,2.0281,2.02715,2.0277,38577500025.0
2007-07-11 09:00:00,2.0277,2.0289,2.0262,2.02825,38919200071.0
2007-07-11 09:30:00,2.0281,2.0292,2.0276,2.0289,46611199968.0
2007-07-11 10:00:00,2.0289,2.0302,2.0281,2.0292,39401000043.0
2007-07-11 10:30:00,2.0292,2.0293,2.0272,2.0279,39588299974.0
2007-07-11 11:00:00,2.0279,2.029,2.02785,2.0282,42728100024.0
2007-07-11 11:30:00,2.0282,2.0315,2.0282,2.0312,46647100043.0
2007-07-11 12:00:00,2.0311,2.0315,2.029,2.03,48831099849.0
2007-07-11 12:30:00,2.0299,2.031,2.0285,2.0309,54131979901.0
2007-07-11 13:00:00,2.0308,2.0324,2.0303,2.03215,44637900029.0
2007-07-11 13:30:00,2.0322,2.035,2.0315,2.0322,54909455595.0
2007-07-11 14:00:00,2.0323,2.0333,2.0313,2.0326,47959200067.0
2007-07-11 14:30:00,2.03265,2.0337,2.0305,2.0336,42765600332.0
2007-07-11 15:00:00,2.0338,2.0345,2.0323,2.0336,45718099937.0
2007-07-11 15:30:00,2.0335,2.0345,2.0331,2.0342,51433899906.0
2007-07-11 16:00:00,2.0343,2.0348,2.0337,2.0345,51329842380.0
2007-07-11 16:30:00,2.0344,2.0361,2.034,2.0341,48789900049.0
2007-07-11 17:00:00,2.0342,2.0342,2.0317,2.0325,41501999940.0
2007-07-11 17:30:00,2.0326,2.0327,2.031,2.0317,42656500041.0
2007-07-11 18:00:00,2.0318,2.0328,2.0311,2.0326,42579899972.0
2007-07-11 18:30:00,2.0326,2.0335,2.0325,2.0327,31101700005.0
2007-07-11 19:00:00,2.0327,2.0329,2.0322,2.0329,18748899979.0
2007-07-11 19:30:00,2.0329,2.0332,2.0327,2.033,20230399960.0
2007-07-11 20:00:00,2.033,2.0331,2.03235,2.033,25590899986.0
2007-07-11 20:30:00,2.033,2.0337,2.0328,2.0335,27211599984.0
2007-07-11 21:00:00,2.0334,2.0343,2.0331,2.03395,22094600020.0
2007-07-11 21:30:00,2.03395,2.034,2.0331,2.0334,18688799979.0
2007-07-11 22:00:00,2.0334,2.0335,2.0315,2.0317,17955069987.0
2007-07-11 22:30:00,2.0317,2.0325,2.0314,2.0323,17715799978.0
2007-07-11 23:00:00,2.0323,2.0325,2.03148,2.0321,7357500011.0
2007-07-11 23:30:00,2.0321,2.0323,2.0314,2.0317,4255499997.0
2007-07-12 00:00:00,2.03151,2.0319,2.03133,2.0317,3728900000.0
2007-07-12 00:30:00,2.0317,2.0319,2.03126,2.0318,7387400010.0
2007-07-12 01:00:00,2.0318,2.0318,2.031,2.0313,12685249990.0
2007-07-12 01:30:00,2.0314,2.0316,2.03093,2.0313,6621399971.0
2007-07-12 02:00:00,2.0313,2.0317,2.0311,2.0315,8582599954.0
2007-07-12 02:30:00,2.0315,2.0323,2.0315,2.032,9175800013.0
2007-07-12 03:00:00,2.032,2.0321,2.0313,2.0316,10182399941.0
2007-07-12 03:30:00,2.0316,2.0317,2.03115,2.0317,9958899946.0
2007-07-12 04:00:00,2.0318,2.032,2.0312,2.0313,10066400012.0
2007-07-12 04:30:00,2.0313,2.0325,2.0312,2.0324,10660000004.0
2007-07-12 05:00:00,2.0324,2.03385,2.0324,2.0335,16844800011.0
2007-07-12 05:30:00,2.0335,2.0335,2.0325,2.0325,8979900008.0
2007-07-12 06:00:00,2.0325,2.0326,2.0308,2.0313,15258699975.0
2007-07-12 06:30:00,2.0313,2.0316,2.03083,2.0313,11595899968.0
2007-07-12 07:00:00,2.03112,2.0322,2.031,2.032,10496000020.0
2007-07-12 07:30:00,2.032,2.03265,2.03195,2.032,14650399938.0
2007-07-12 08:00:00,2.032,2.0321,2.0308,2.0317,19786599924.0
2007-07-12 08:30:00,2.0317,2.033,2.0313,2.0329,31304099988.0
2007-07-12 09:00:00,2.033,2.0334,2.0315,2.0331,38138619796.0
2007-07-12 09:30:00,2.0331,2.0363,2.0327,2.0353,41260560022.0
2007-07-12 10:00:00,2.0354,2.0355,2.0334,2.0337,31516399928.0
2007-07-12 10:30:00,2.0338,2.0351,2.0332,2.0341,38804599910.0
2007-07-12 11:00:00,2.0341,2.0345,2.033,2.034,32760699850.0
2007-07-12 11:30:00,2.0341,2.0342,2.03245,2.0327,27236069957.0
2007-07-12 12:00:00,2.0328,2.033,2.0312,2.0329,34742700012.0
2007-07-12 12:30:00,2.0329,2.0335,2.032,2.0334,28380388501.0
2007-07-12 13:00:00,2.0334,2.0345,2.0318,2.0318,40758679958.0
2007-07-12 13:30:00,2.0319,2.033,2.0318,2.0328,28908699864.0
2007-07-12 14:00:00,2.0328,2.0329,2.0317,2.032,30541900021.0
2007-07-12 14:30:00,2.0321,2.0338,2.0292,2.0303,47104899987.0
2007-07-12 15:00:00,2.0303,2.0305,2.0282,2.0305,52158799915.0
2007-07-12 15:30:00,2.0305,2.0305,2.0275,2.0281,54139100011.0
2007-07-12 16:00:00,2.0282,2.0291,2.0276,2.0282,45221100028.0
2007-07-12 16:30:00,2.028,2.0287,2.0269,2.0287,9942000000.0
2007-07-12 17:00:00,2.0286,2.0293,2.0282,2.0293,29203500073.0
2007-07-12 17:30:00,2.0294,2.0294,2.0282,2.0287,43596249997.0
2007-07-12 18:00:00,2.0287,2.0314,2.0286,2.0309,35628799958.0
2007-07-12 18:30:00,2.031,2.0318,2.0305,2.0306,36157289576.0
2007-07-12 19:00:00,2.0306,2.0312,2.0305,2.0311,26003099968.0
2007-07-12 19:30:00,2.0311,2.0313,2.0307,2.0308,19573300014.0
2007-07-12 20:00:00,2.0308,2.0315,2.0305,2.0309,20903599967.0
2007-07-12 20:30:00,2.0309,2.031,2.0299,2.0299,26010999981.0
2007-07-12 21:00:00,2.0301,2.0303,2.0286,2.0287,22501499985.0
2007-07-12 21:30:00,2.0288,2.0298,2.0287,2.0296,20760099973.0
2007-07-12 22:00:00,2.0296,2.0298,2.0292,2.0294,10651999961.0
2007-07-12 22:30:00,2.0294,2.0305,2.0293,2.0301,12127800019.0
2007-07-12 23:00:00,2.0301,2.0304,2.02995,2.03,5412500004.0
2007-07-12 23:30:00,2.03,2.0302,2.0292,2.02982,4013799997.0
2007-07-13 00:00:00,2.03,2.0301,2.02925,2.0293,4318899992.0
2007-07-13 00:30:00,2.02929,2.0297,2.0289,2.0291,4166000006.0
2007-07-13 01:00:00,2.02905,2.0293,2.02833,2.0286,3789999990.0
2007-07-13 01:30:00,2.02865,2.0289,2.02837,2.02865,5447299970.0
2007-07-13 02:00:00,2.02865,2.0293,2.02848,2.0287,7963999966.0
2007-07-13 02:30:00,2.0287,2.0288,2.02827,2.02855,4108227994.0
2007-07-13 03:00:00,2.0286,2.0291,2.02855,2.0286,8750109939.0
2007-07-13 03:30:00,2.0286,2.0289,2.02827,2.02837,5165649946.0
2007-07-13 04:00:00,2.0286,2.029,2.0285,2.029,5981199992.0
2007-07-13 04:30:00,2.029,2.02915,2.0288,2.0291,6043799948.0
2007-07-13 05:00:00,2.0291,2.0292,2.02868,2.0291,4456899939.0
2007-07-13 05:30:00,2.0291,2.0291,2.02849,2.0288,2698399998.0
2007-07-13 06:00:00,2.0288,2.029,2.02832,2.02875,5873499997.0
2007-07-13 06:30:00,2.0288,2.0291,2.02864,2.02875,8317999982.0
2007-07-13 07:00:00,2.02875,2.0291,2.02855,2.029,9849699839.0
2007-07-13 07:30:00,2.029,2.0291,2.0285,2.0285,9461299973.0
2007-07-13 08:00:00,2.0286,2.0293,2.0279,2.0281,23207799987.0
2007-07-13 08:30:00,2.0282,2.0283,2.0259,2.0264,42375999931.0
2007-07-13 09:00:00,2.02655,2.0282,2.0263,2.0277,41449300015.0
2007-07-13 09:30:00,2.0277,2.0307,2.0276,2.03,46447599916.0
2007-07-13 10:00:00,2.03,2.032,2.0299,2.0317,41296499973.0
2007-07-13 10:30:00,2.0317,2.0324,2.0307,2.0313,28318999969.0
2007-07-13 11:00:00,2.0313,2.032,2.0312,2.0318,23579399984.0
2007-07-13 11:30:00,2.0318,2.0332,2.0317,2.0323,37402300046.0
2007-07-13 12:00:00,2.0322,2.0324,2.0307,2.0318,37555700058.0
2007-07-13 12:30:00,2.0319,2.0325,2.03175,2.0319,28852000020.0
2007-07-13 13:00:00,2.0319,2.0324,2.0312,2.03215,33412199951.0
2007-07-13 13:30:00,2.0322,2.0328,2.032,2.0324,30073599997.0
2007-07-13 14:00:00,2.0325,2.0334,2.032,2.032,40674387466.0
2007-07-13 14:30:00,2.0325,2.0366,2.0325,2.0351,54519199923.0
2007-07-13 15:00:00,2.035,2.0359,2.03355,2.0356,48017599984.0
2007-07-13 15:30:00,2.0357,2.036,2.0341,2.0352,44578199929.0
2007-07-13 16:00:00,2.035,2.0351,2.0336,2.0346,35749500003.0
2007-07-13 16:30:00,2.0344,2.0344,2.0319,2.0325,52378899870.0
2007-07-13 17:00:00,2.0326,2.0343,2.0324,2.034,44064499956.0
2007-07-13 17:30:00,2.0339,2.0359,2.0338,2.0343,42283699979.0
2007-07-13 18:00:00,2.0343,2.0355,2.0341,2.0343,34343600028.0
2007-07-13 18:30:00,2.0343,2.0354,2.0341,2.03515,33290500131.0
2007-07-13 19:00:00,2.03515,2.0352,2.0337,2.03405,27651900026.0
2007-07-13 19:30:00,2.03405,2.0342,2.0336,2.0337,27563900028.0
2007-07-13 20:00:00,2.0338,2.034,2.0334,2.03355,11901199987.0
2007-07-13 20:30:00,2.0335,2.0339,2.0334,2.0336,9828819239.0
2007-07-13 21:00:00,2.0336,2.0336,2.033,2.0335,10327299990.0
2007-07-13 21:30:00,2.0335,2.034,2.03332,2.0339,8280899982.0
2007-07-13 22:00:00,2.034,2.0343,2.03369,2.034,3566100001.0
2007-07-13 22:30:00,2.034,2.0348,2.0337,2.034,4393100002.0
2007-07-16 00:00:00,2.0342,2.0342,2.0328,2.0329,5495100078.0
2007-07-16 00:30:00,2.0328,2.0336,2.0324,2.0333,9299400132.0
2007-07-16 01:00:00,2.0334,2.0343,2.0333,2.0338,9299400132.0
2007-07-16 01:30:00,2.0339,2.0339,2.0338,2.0339,2113500030.0
2007-07-16 02:00:00,2.0341,2.0341,2.03262,2.0335,7816500028.0
2007-07-16 02:30:00,2.0336,2.0341,2.03327,2.0338,4758000018.0
2007-07-16 03:00:00,2.03337,2.0341,2.03337,2.0339,10118799986.0
2007-07-16 03:30:00,2.03385,2.0341,2.03344,2.034,4636499963.0
2007-07-16 04:00:00,2.034,2.03435,2.03368,2.0341,4287099996.0
2007-07-16 04:30:00,2.03405,2.0344,2.03365,2.0344,7396699976.0
2007-07-16 05:00:00,2.0344,2.0354,2.03435,2.0353,7613200006.0
2007-07-16 05:30:00,2.0353,2.0358,2.0351,2.0358,5598900002.0
2007-07-16 06:00:00,2.0358,2.036,2.03531,2.036,2955200001.0
2007-07-16 06:30:00,2.0359,2.0361,2.0357,2.036,5483199974.0
2007-07-16 07:00:00,2.036,2.0363,2.03578,2.0361,3602400009.0
2007-07-16 07:30:00,2.036,2.0362,2.03555,2.036,13071419936.0
2007-07-16 08:00:00,2.0361,2.0362,2.0354,2.0357,14213599944.0
2007-07-16 08:30:00,2.03565,2.0358,2.034,2.03415,21036900064.0
2007-07-16 09:00:00,2.0342,2.03605,2.0339,2.035,27826799988.0
2007-07-16 09:30:00,2.035,2.0368,2.0341,2.03625,34518279945.0
2007-07-16 10:00:00,2.0363,2.0373,2.03625,2.0371,35521899969.0
2007-07-16 10:30:00,2.0372,2.0381,2.0362,2.038,35676499932.0
2007-07-16 11:00:00,2.038,2.039,2.038,2.0388,43093800041.0
2007-07-16 11:30:00,2.0388,2.0398,2.03865,2.0396,34746199977.0
2007-07-16 12:00:00,2.0395,2.0399,2.0384,2.0388,38571100025.0
2007-07-16 12:30:00,2.0388,2.0397,2.03845,2.0396,29844200004.0
2007-07-16 13:00:00,2.0396,2.0403,2.0381,2.0382,33402874983.0
2007-07-16 13:30:00,2.0383,2.0389,2.0367,2.0371,35068100030.0
2007-07-16 14:00:00,2.0372,2.0377,2.0366,2.0376,34762900021.0
2007-07-16 14:30:00,2.0375,2.0376,2.0367,2.0376,25574599930.0
2007-07-16 15:00:00,2.0375,2.0377,2.0366,2.0374,32991499897.0
2007-07-16 15:30:00,2.0374,2.0394,2.03715,2.03865,41776299977.0
2007-07-16 16:00:00,2.0387,2.0393,2.03745,2.0375,36521799987.0
2007-07-16 16:30:00,2.0375,2.0378,2.0359,2.0362,45761600031.0
2007-07-16 17:00:00,2.0361,2.0374,2.0359,2.0373,50536299944.0
2007-07-16 17:30:00,2.0374,2.038,2.037,2.03715,35833699951.0
2007-07-16 18:00:00,2.03715,2.0379,2.03645,2.0369,28035800045.0
2007-07-16 18:30:00,2.0369,2.0372,2.0363,2.03645,30662259980.0
2007-07-16 19:00:00,2.03645,2.0372,2.03645,2.0371,22170640004.0
2007-07-16 19:30:00,2.0371,2.0373,2.03605,2.0364,19168112557.0
2007-07-16 20:00:00,2.0364,2.0368,2.03625,2.0366,20381600023.0
2007-07-16 20:30:00,2.0366,2.0372,2.03635,2.0371,15100799970.0
2007-07-16 21:00:00,2.03705,2.0373,2.0367,2.0372,14148200027.0
2007-07-16 21:30:00,2.0372,2.0373,2.03695,2.0372,13020399971.0
2007-07-16 22:00:00,2.0372,2.0372,2.03645,2.0368,5004800004.0
2007-07-16 22:30:00,2.0368,2.0368,2.0359,2.036,4772099990.0
2007-07-16 23:00:00,2.036,2.0362,2.0355,2.0358,3996999992.0
2007-07-16 23:30:00,2.0358,2.0366,2.0358,2.036,3390000001.0
2007-07-17 00:00:00,2.03598,2.0361,2.0352,2.0356,2981599981.0
2007-07-17 00:30:00,2.0356,2.0366,2.0355,2.0364,7584800018.0
2007-07-17 01:00:00,2.0364,2.0368,2.03633,2.0365,7166899948.0
2007-07-17 01:30:00,2.0365,2.0366,2.036,2.03629,7517999968.0
2007-07-17 02:00:00,2.03645,2.03645,2.03569,2.036,7756299932.0
2007-07-17 02:30:00,2.036,2.0363,2.0354,2.0355,12449900030.0
2007-07-17 03:00:00,2.03545,2.0357,2.0349,2.0357,8323699966.0
2007-07-17 03:30:00,2.0356,2.0361,2.0355,2.0361,3271499998.0
2007-07-17 04:00:00,2.0361,2.0363,2.03605,2.0361,5146399976.0
2007-07-17 04:30:00,2.0361,2.0368,2.0361,2.0366,12583600006.0
2007-07-17 05:00:00,2.0366,2.0368,2.03621,2.0366,6414100014.0
2007-07-17 05:30:00,2.0366,2.0367,2.03614,2.0367,9072000010.0
2007-07-17 06:00:00,2.0367,2.0371,2.03642,2.0371,3237480006.0
2007-07-17 06:30:00,2.0371,2.0371,2.03631,2.03662,5158130002.0
2007-07-17 07:00:00,2.0367,2.0369,2.03616,2.0369,5210999999.0
2007-07-17 07:30:00,2.03685,2.0369,2.0364,2.03645,2962400007.0
2007-07-17 08:00:00,2.0365,2.0379,2.03645,2.0376,17023899946.0
2007-07-17 08:30:00,2.0376,2.0386,2.0373,2.0379,27512099984.0
2007-07-17 09:00:00,2.0379,2.0386,2.0372,2.0377,28483212753.0
2007-07-17 09:30:00,2.0377,2.0383,2.0371,2.0379,30524075016.0
2007-07-17 10:00:00,2.0379,2.0382,2.0369,2.0371,30441099935.0
2007-07-17 10:30:00,2.0372,2.0438,2.0372,2.043,48359899904.0
2007-07-17 11:00:00,2.0428,2.0444,2.0426,2.0431,44837899979.0
2007-07-17 11:30:00,2.043,2.0447,2.0423,2.0441,43515399968.0
2007-07-17 12:00:00,2.044,2.0459,2.0439,2.0455,36836904843.0
2007-07-17 12:30:00,2.0455,2.0456,2.0445,2.0449,37281799914.0
2007-07-17 13:00:00,2.0449,2.0459,2.0442,2.04535,43148799935.0
2007-07-17 13:30:00,2.04535,2.0457,2.0442,2.0444,40623800013.0
2007-07-17 14:00:00,2.0444,2.0473,2.0444,2.0459,40210250014.0
2007-07-17 14:30:00,2.046,2.0474,2.0448,2.0469,55678500048.0
2007-07-17 15:00:00,2.0467,2.0467,2.0451,2.0452,43898999926.0
2007-07-17 15:30:00,2.0453,2.0454,2.0444,2.0446,34486300248.0
2007-07-17 16:00:00,2.0446,2.0458,2.0443,2.0455,41763200020.0
2007-07-17 16:30:00,2.0456,2.0456,2.0445,2.0446,49464200015.0
2007-07-17 17:00:00,2.0445,2.0462,2.0443,2.04575,49681599980.0
2007-07-17 17:30:00,2.04575,2.0463,2.04535,2.0454,35437399969.0
2007-07-17 18:00:00,2.0454,2.0462,2.0452,2.0459,21019300018.0
2007-07-17 18:30:00,2.046,2.0468,2.0459,2.0464,20743600001.0
2007-07-17 19:00:00,2.0464,2.0467,2.04565,2.0463,29695699978.0
2007-07-17 19:30:00,2.0463,2.0465,2.046,2.0461,12597300004.0
2007-07-17 20:00:00,2.0461,2.0461,2.0455,2.0457,18080299979.0
2007-07-17 20:30:00,2.0457,2.0462,2.04555,2.046,21905500021.0
2007-07-17 21:00:00,2.046,2.0462,2.04575,2.0461,10328099993.0
2007-07-17 21:30:00,2.0461,2.0463,2.04572,2.0459,14094839964.0
2007-07-17 22:00:00,2.0459,2.04615,2.0456,2.0456,9808600014.0
2007-07-17 22:30:00,2.0456,2.0469,2.0456,2.0467,6353799990.0
2007-07-17 23:00:00,2.0466,2.0469,2.0464,2.0468,4431319992.0
2007-07-17 23:30:00,2.0468,2.0471,2.04646,2.04653,6014800028.0
2007-07-18 00:00:00,2.0467,2.047,2.04658,2.0469,2409499997.0
2007-07-18 00:30:00,2.0469,2.0476,2.0465,2.0476,4548300002.0
2007-07-18 01:00:00,2.0476,2.0477,2.0472,2.0475,8606899973.0
2007-07-18 01:30:00,2.0476,2.0492,2.0475,2.0488,15785800050.0
2007-07-18 02:00:00,2.0488,2.0495,2.0482,2.0492,27519600035.0
2007-07-18 02:30:00,2.04915,2.0495,2.0482,2.0486,16436199962.0
2007-07-18 03:00:00,2.0485,2.0491,2.04815,2.0483,16115899914.0
2007-07-18 03:30:00,2.0483,2.0493,2.0483,2.0492,10736599978.0
2007-07-18 04:00:00,2.0492,2.0493,2.04882,2.0493,8422399987.0
2007-07-18 04:30:00,2.0493,2.0508,2.04925,2.0506,12199699966.0
2007-07-18 05:00:00,2.0506,2.0524,2.0505,2.052,20733700004.0
2007-07-18 05:30:00,2.052,2.0525,2.0516,2.0524,9866699990.0
2007-07-18 06:00:00,2.0524,2.0547,2.0523,2.0545,25194299999.0
2007-07-18 06:30:00,2.0545,2.0545,2.0533,2.0543,20087899968.0
2007-07-18 07:00:00,2.0543,2.0545,2.0536,2.0545,8277499995.0
2007-07-18 07:30:00,2.0545,2.0545,2.053,2.0531,20087499935.0
2007-07-18 08:00:00,2.0532,2.0543,2.05235,2.0526,27400899948.0
2007-07-18 08:30:00,2.0526,2.0544,2.0524,2.0538,35023499968.0
2007-07-18 09:00:00,2.0538,2.054,2.0518,2.0534,41045331440.0
2007-07-18 09:30:00,2.0534,2.0534,2.0509,2.0509,36748299992.0
2007-07-18 10:00:00,2.051,2.0524,2.0505,2.0523,41862699986.0
2007-07-18 10:30:00,2.0523,2.0523,2.0484,2.0516,43442799907.0
2007-07-18 11:00:00,2.0514,2.0519,2.0505,2.0507,38408719987.0
2007-07-18 11:30:00,2.0506,2.0512,2.04935,2.0501,35177975034.0
2007-07-18 12:00:00,2.0501,2.0505,2.0492,2.0504,43351580027.0
2007-07-18 12:30:00,2.0504,2.0505,2.049,2.049,31603200072.0
2007-07-18 13:00:00,2.0489,2.0495,2.0488,2.0494,30601480044.0
2007-07-18 13:30:00,2.0494,2.0495,2.0475,2.04835,39621400001.0
2007-07-18 14:00:00,2.0483,2.0507,2.0477,2.0502,44031400083.0
2007-07-18 14:30:00,2.0502,2.0503,2.0459,2.047,52179300026.0
2007-07-18 15:00:00,2.0471,2.0493,2.0466,2.0491,49924739688.0
2007-07-18 15:30:00,2.0492,2.0498,2.04875,2.0489,44038182538.0
2007-07-18 16:00:00,2.0488,2.0527,2.04815,2.0523,45619699945.0
2007-07-18 16:30:00,2.0521,2.0544,2.0518,2.0523,56856299990.0
2007-07-18 17:00:00,2.0524,2.0547,2.052,2.0526,50044799825.0
2007-07-18 17:30:00,2.0526,2.0541,2.0526,2.0532,38073600019.0
2007-07-18 18:00:00,2.0532,2.0545,2.05305,2.0542,33525399952.0
2007-07-18 18:30:00,2.0542,2.0542,2.0531,2.0531,18545399970.0
2007-07-18 19:00:00,2.0531,2.0539,2.05305,2.0536,18641799965.0
2007-07-18 19:30:00,2.0535,2.05425,2.05345,2.0539,17121200054.0
2007-07-18 20:00:00,2.0539,2.05425,2.05385,2.054,9333200018.0
2007-07-18 20:30:00,2.054,2.05435,2.05275,2.05345,17906599982.0
2007-07-18 21:00:00,2.0534,2.0534,2.05275,2.053,13339700022.0
2007-07-18 21:30:00,2.053,2.0532,2.0523,2.0523,10470800009.0
2007-07-18 22:00:00,2.0523,2.053,2.05225,2.053,11307800019.0
2007-07-18 22:30:00,2.0528,2.0532,2.0524,2.0527,4594000013.0
2007-07-18 23:00:00,2.0527,2.053,2.05214,2.0526,5779500025.0
2007-07-18 23:30:00,2.0526,2.0532,2.0523,2.0531,4208799997.0
2007-07-19 00:00:00,2.0531,2.0542,2.05255,2.0532,13849899949.0
2007-07-19 00:30:00,2.0532,2.0536,2.053,2.0533,4280099985.0
2007-07-19 01:00:00,2.05325,2.0534,2.0523,2.0527,4335300008.0
2007-07-19 01:30:00,2.0527,2.0535,2.05208,2.0532,10229799987.0
2007-07-19 02:00:00,2.0531,2.0533,2.05205,2.0526,10139299944.0
2007-07-19 02:30:00,2.0526,2.0527,2.05115,2.052,16216999975.0
2007-07-19 03:00:00,2.052,2.0525,2.05105,2.0511,18939499886.0
2007-07-19 03:30:00,2.0511,2.0522,2.0511,2.0516,13597199966.0
2007-07-19 04:00:00,2.0516,2.0521,2.05149,2.052,7715699992.0
2007-07-19 04:30:00,2.052,2.0527,2.05172,2.0521,9948299969.0
2007-07-19 05:00:00,2.0522,2.0528,2.05194,2.0526,7739599955.0
2007-07-19 05:30:00,2.0526,2.0529,2.0524,2.0528,8513299990.0
2007-07-19 06:00:00,2.0528,2.0533,2.05259,2.0528,10154700010.0
2007-07-19 06:30:00,2.0528,2.0528,2.0524,2.0524,4282699995.0
2007-07-19 07:00:00,2.0524,2.0525,2.05167,2.0522,5845999963.0
2007-07-19 07:30:00,2.0521,2.0522,2.0512,2.0516,6694499990.0
2007-07-19 08:00:00,2.0516,2.0532,2.0512,2.0531,28510699980.0
2007-07-19 08:30:00,2.053,2.05385,2.0526,2.0532,30554630832.0
2007-07-19 09:00:00,2.0532,2.0538,2.0528,2.05345,33890479980.0
2007-07-19 09:30:00,2.05345,2.0538,2.05265,2.053,35949599899.0
2007-07-19 10:00:00,2.0533,2.0536,2.0526,2.0528,40282999968.0
2007-07-19 10:30:00,2.0528,2.0528,2.0489,2.0498,53134600158.0
2007-07-19 11:00:00,2.05,2.0506,2.0495,2.0505,49923499998.0
2007-07-19 11:30:00,2.0507,2.0508,2.0491,2.0496,33268700005.0
2007-07-19 12:00:00,2.0496,2.0505,2.0487,2.0499,43529500085.0
2007-07-19 12:30:00,2.04985,2.05,2.04815,2.0485,38213376017.0
2007-07-19 13:00:00,2.0486,2.0487,2.04745,2.0476,40995500012.0
2007-07-19 13:30:00,2.0476,2.0483,2.0472,2.0478,34010500034.0
2007-07-19 14:00:00,2.0478,2.0492,2.0474,2.0491,40090700024.0
2007-07-19 14:30:00,2.0491,2.0491,2.0477,2.0489,45018100116.0
2007-07-19 15:00:00,2.0488,2.0489,2.0471,2.0474,50107342246.0
2007-07-19 15:30:00,2.0474,2.049,2.047,2.0485,43196120236.0
2007-07-19 16:00:00,2.0484,2.0492,2.0482,2.0487,38112639948.0
2007-07-19 16:30:00,2.04865,2.0501,2.0482,2.0495,39179799962.0
2007-07-19 17:00:00,2.0496,2.0497,2.0475,2.0476,47082360059.0
2007-07-19 17:30:00,2.0475,2.0489,2.0472,2.0487,46869100111.0
2007-07-19 18:00:00,2.0486,2.0495,2.048,2.04855,37174600026.0
2007-07-19 18:30:00,2.0486,2.0513,2.04835,2.0509,36098200022.0
2007-07-19 19:00:00,2.0509,2.05125,2.05055,2.0507,31584300024.0
2007-07-19 19:30:00,2.0507,2.0507,2.0496,2.0499,20338100009.0
2007-07-19 20:00:00,2.0499,2.05,2.0479,2.0486,37593800017.0
2007-07-19 20:30:00,2.0485,2.0495,2.0485,2.0488,33870500022.0
2007-07-19 21:00:00,2.0487,2.0488,2.04815,2.0483,35186200035.0
2007-07-19 21:30:00,2.0483,2.0485,2.0477,2.048,23385399986.0
2007-07-19 22:00:00,2.0481,2.049,2.048,2.049,9330999949.0
2007-07-19 22:30:00,2.049,2.0496,2.0485,2.0487,11959100005.0
2007-07-19 23:00:00,2.0487,2.0496,2.0485,2.0495,7414100029.0
2007-07-19 23:30:00,2.0495,2.0497,2.0489,2.0492,4680400005.0
2007-07-20 00:00:00,2.0492,2.04925,2.0488,2.049,2865500015.0
2007-07-20 00:30:00,2.049,2.049,2.04855,2.0486,1873400001.0
2007-07-20 01:00:00,2.0486,2.0486,2.04805,2.0484,7237000004.0
2007-07-20 01:30:00,2.0484,2.0488,2.0481,2.0481,10273000015.0
2007-07-20 02:00:00,2.0481,2.0488,2.04775,2.0487,8408300000.0
2007-07-20 02:30:00,2.0486,2.0488,2.04805,2.0481,6193799975.0
2007-07-20 03:00:00,2.0481,2.0494,2.0481,2.0488,8733999934.0
2007-07-20 03:30:00,2.04885,2.049,2.04805,2.0481,8683199966.0
2007-07-20 04:00:00,2.0482,2.0489,2.04815,2.0489,7064299935.0
2007-07-20 04:30:00,2.0489,2.0489,2.04815,2.0487,9254000013.0
2007-07-20 05:00:00,2.0487,2.0488,2.0481,2.0486,10186699974.0
2007-07-20 05:30:00,2.0486,2.049,2.0485,2.04855,6824300031.0
2007-07-20 06:00:00,2.0486,2.04915,2.04847,2.0489,8900099984.0
2007-07-20 06:30:00,2.0489,2.0491,2.04879,2.049,3796699971.0
2007-07-20 07:00:00,2.049,2.0496,2.04895,2.0491,9610599998.0
2007-07-20 07:30:00,2.0491,2.0491,2.0482,2.049,12431699972.0
2007-07-20 08:00:00,2.049,2.0491,2.0485,2.0488,20555399989.0
2007-07-20 08:30:00,2.0488,2.0501,2.04865,2.0498,17969139992.0
2007-07-20 09:00:00,2.0498,2.0511,2.0485,2.0486,33719099972.0
2007-07-20 09:30:00,2.0487,2.05,2.0484,2.0499,36166199980.0
2007-07-20 10:00:00,2.05,2.0505,2.0491,2.0492,34533999962.0
2007-07-20 10:30:00,2.0492,2.0527,2.0492,2.0524,47982299940.0
2007-07-20 11:00:00,2.0525,2.0534,2.0518,2.0521,40522200091.0
2007-07-20 11:30:00,2.052,2.054,2.0517,2.052,44419700033.0
2007-07-20 12:00:00,2.0521,2.0524,2.0512,2.0518,31428099999.0
2007-07-20 12:30:00,2.0518,2.0523,2.051,2.0517,27584500033.0
2007-07-20 13:00:00,2.0517,2.0524,2.0515,2.0523,26419749978.0
2007-07-20 13:30:00,2.0523,2.0535,2.052,2.0528,26156799979.0
2007-07-20 14:00:00,2.05275,2.0538,2.05275,2.0534,42458600142.0
2007-07-20 14:30:00,2.0535,2.0537,2.053,2.0532,23484987473.0
2007-07-20 15:00:00,2.0532,2.0536,2.0526,2.0527,39812799930.0
2007-07-20 15:30:00,2.0526,2.0531,2.052,2.053,31933800034.0
2007-07-20 16:00:00,2.0529,2.0567,2.0529,2.0559,43644399850.0
2007-07-20 16:30:00,2.0558,2.05865,2.0549,2.0551,47465472790.0
2007-07-20 17:00:00,2.055,2.056,2.0544,2.0559,57288899946.0
2007-07-20 17:30:00,2.0559,2.0567,2.0554,2.0565,32395399943.0
2007-07-20 18:00:00,2.0565,2.0568,2.0547,2.0551,42745400005.0
2007-07-20 18:30:00,2.0552,2.0556,2.0536,2.0545,37464599976.0
2007-07-20 19:00:00,2.0546,2.0551,2.0543,2.05455,23967699980.0
2007-07-20 19:30:00,2.05455,2.0555,2.0544,2.0553,19522200037.0
2007-07-20 20:00:00,2.0552,2.0556,2.05485,2.0549,20458199998.0
2007-07-20 20:30:00,2.0549,2.05535,2.0545,2.0546,23696699934.0
2007-07-20 21:00:00,2.0548,2.056,2.0547,2.0549,15665599995.0
2007-07-20 21:30:00,2.0549,2.0552,2.05452,2.0552,5288900004.0
2007-07-20 22:00:00,2.0552,2.0552,2.0543,2.0547,4989345006.0
2007-07-20 22:30:00,2.0547,2.0565,2.0547,2.0559,6697599999.0
2007-07-23 00:00:00,2.0556,2.0556,2.055,2.0551,600600000.0
2007-07-23 00:30:00,2.055,2.0555,2.055,2.055,2502500000.0
2007-07-23 01:00:00,2.0552,2.0555,2.055,2.0555,2102100000.0
2007-07-23 01:30:00,2.0556,2.0561,2.0552,2.0558,2402400000.0
2007-07-23 02:00:00,2.0557,2.0558,2.05515,2.0554,2022400004.0
2007-07-23 02:30:00,2.0554,2.0568,2.05516,2.0566,3042400015.0
2007-07-23 03:00:00,2.0566,2.0578,2.0563,2.0572,12815500010.0
2007-07-23 03:30:00,2.0572,2.058,2.057,2.0576,3286499998.0
2007-07-23 04:00:00,2.0576,2.0583,2.0575,2.0581,5181300007.0
2007-07-23 04:30:00,2.0581,2.0585,2.0579,2.0582,2974799994.0
2007-07-23 05:00:00,2.0582,2.0586,2.05758,2.0581,4529599993.0
2007-07-23 05:30:00,2.0581,2.0582,2.0578,2.058,5962800036.0
2007-07-23 06:00:00,2.058,2.0583,2.0574,2.0576,5481599996.0
2007-07-23 06:30:00,2.0576,2.0584,2.0569,2.0576,7230759993.0
2007-07-23 07:00:00,2.0576,2.0584,2.0575,2.0584,6542199998.0
2007-07-23 07:30:00,2.0584,2.0601,2.0582,2.0601,13612300017.0
2007-07-23 08:00:00,2.0601,2.0603,2.0593,2.0595,23605199977.0
2007-07-23 08:30:00,2.0595,2.0595,2.0567,2.0578,36376699998.0
2007-07-23 09:00:00,2.0578,2.058,2.0565,2.0576,36710589982.0
2007-07-23 09:30:00,2.0576,2.0592,2.0572,2.0582,32816099928.0
2007-07-23 10:00:00,2.0582,2.0583,2.0575,2.05765,39687419957.0
2007-07-23 10:30:00,2.05765,2.0585,2.0571,2.0574,40990099989.0
2007-07-23 11:00:00,2.0574,2.0578,2.0568,2.05715,39624599953.0
2007-07-23 11:30:00,2.0571,2.0571,2.0556,2.0564,37695401372.0
2007-07-23 12:00:00,2.0565,2.0577,2.0563,2.0574,40310199998.0
2007-07-23 12:30:00,2.0573,2.0577,2.0562,2.0573,34047199886.0
2007-07-23 13:00:00,2.0571,2.0573,2.0564,2.0567,34550699984.0
2007-07-23 13:30:00,2.0566,2.05695,2.0564,2.0565,29532699969.0
2007-07-23 14:00:00,2.0564,2.0582,2.0564,2.0578,37730499972.0
2007-07-23 14:30:00,2.0579,2.0586,2.0573,2.0581,44794599944.0
2007-07-23 15:00:00,2.0582,2.0585,2.0576,2.0579,49646100037.0
2007-07-23 15:30:00,2.058,2.0586,2.0576,2.0584,44715900018.0
2007-07-23 16:00:00,2.0586,2.0593,2.0583,2.0593,42528699974.0
2007-07-23 16:30:00,2.0592,2.0598,2.0579,2.0579,45328899916.0
2007-07-23 17:00:00,2.0578,2.0585,2.05765,2.0577,32834100019.0
2007-07-23 17:30:00,2.0577,2.0587,2.05745,2.0583,44746800034.0
2007-07-23 18:00:00,2.0583,2.0586,2.0579,2.0582,36226199961.0
2007-07-23 18:30:00,2.0583,2.0586,2.0579,2.0584,23798800038.0
2007-07-23 19:00:00,2.0584,2.0586,2.0573,2.0573,33486099929.0
2007-07-23 19:30:00,2.0573,2.0578,2.0572,2.0576,23378300004.0
2007-07-23 20:00:00,2.0576,2.0579,2.05715,2.05735,30714500082.0
2007-07-23 20:30:00,2.05735,2.0581,2.05705,2.05795,30850300074.0
2007-07-23 21:00:00,2.05795,2.0581,2.05765,2.0579,14038500003.0
2007-07-23 21:30:00,2.0579,2.0582,2.0575,2.0578,17197500012.0
2007-07-23 22:00:00,2.0578,2.0587,2.05765,2.05855,12644499985.0
2007-07-23 22:30:00,2.05855,2.0595,2.05845,2.0594,10126399999.0
2007-07-23 23:00:00,2.0594,2.0594,2.05845,2.0592,2742399992.0
2007-07-23 23:30:00,2.0592,2.0593,2.0587,2.0593,3597899993.0
2007-07-24 00:00:00,2.0593,2.0594,2.05875,2.05898,3029600009.0
2007-07-24 00:30:00,2.0591,2.0593,2.05867,2.059,5118699981.0
2007-07-24 01:00:00,2.059,2.0592,2.05868,2.059,5016300004.0
2007-07-24 01:30:00,2.05865,2.0592,2.05865,2.0588,5730299964.0
2007-07-24 02:00:00,2.0589,2.0618,2.0589,2.0617,15378099956.0
2007-07-24 02:30:00,2.0617,2.0642,2.0617,2.0635,22475199960.0
2007-07-24 03:00:00,2.06345,2.0637,2.0628,2.0631,10244399926.0
2007-07-24 03:30:00,2.0631,2.0631,2.06205,2.0625,7701099997.0
2007-07-24 04:00:00,2.0625,2.0644,2.06235,2.06425,14856059920.0
2007-07-24 04:30:00,2.06425,2.0646,2.0636,2.0639,6320300001.0
2007-07-24 05:00:00,2.0639,2.0641,2.0633,2.0639,10267299952.0
2007-07-24 05:30:00,2.064,2.0642,2.06355,2.0638,5777899958.0
2007-07-24 06:00:00,2.0638,2.0641,2.06332,2.06375,10915399981.0
2007-07-24 06:30:00,2.0637,2.0638,2.0633,2.0634,4792000018.0
2007-07-24 07:00:00,2.0635,2.064,2.063,2.0639,8095399930.0
2007-07-24 07:30:00,2.0639,2.0653,2.0637,2.0643,21015649950.0
2007-07-24 08:00:00,2.0643,2.0649,2.0633,2.064,22252899884.0
2007-07-24 08:30:00,2.0639,2.0648,2.0635,2.06385,29566499960.0
2007-07-24 09:00:00,2.0638,2.0645,2.0629,2.06315,34739437548.0
2007-07-24 09:30:00,2.0632,2.0637,2.0622,2.0628,42112399954.0
2007-07-24 10:00:00,2.0627,2.0641,2.0625,2.06325,43601064961.0
2007-07-24 10:30:00,2.06325,2.0649,2.0622,2.0624,41254700013.0
2007-07-24 11:00:00,2.0624,2.063,2.0619,2.0625,27259799898.0
2007-07-24 11:30:00,2.0625,2.0627,2.0621,2.0622,22589999913.0
2007-07-24 12:00:00,2.0619,2.0619,2.0591,2.0595,39612600059.0
2007-07-24 12:30:00,2.0597,2.0614,2.0595,2.06055,44107699962.0
2007-07-24 13:00:00,2.0603,2.0618,2.06,2.0618,34264999860.0
2007-07-24 13:30:00,2.0617,2.0629,2.0612,2.0617,40585699984.0
2007-07-24 14:00:00,2.0617,2.063,2.0617,2.0624,43254500005.0
2007-07-24 14:30:00,2.0625,2.0649,2.0623,2.0626,55609800250.0
2007-07-24 15:00:00,2.0625,2.0641,2.0625,2.0634,39133599969.0
2007-07-24 15:30:00,2.0635,2.0641,2.0632,2.0636,38767300039.0
2007-07-24 16:00:00,2.0635,2.0642,2.0633,2.0638,35303299989.0
2007-07-24 16:30:00,2.0638,2.0638,2.0612,2.0613,41312899969.0
2007-07-24 17:00:00,2.0614,2.0623,2.0607,2.0618,45171399935.0
2007-07-24 17:30:00,2.0619,2.0627,2.0615,2.0625,41628200073.0
2007-07-24 18:00:00,2.0625,2.06275,2.0617,2.0618,38335619853.0
2007-07-24 18:30:00,2.0619,2.0625,2.06115,2.062,38024500004.0
2007-07-24 19:00:00,2.062,2.0628,2.06195,2.06205,29645599975.0
2007-07-24 19:30:00,2.062,2.0628,2.06195,2.0628,18840700010.0
2007-07-24 20:00:00,2.0628,2.06385,2.0626,2.0633,28613199979.0
2007-07-24 20:30:00,2.0633,2.0639,2.06325,2.0638,27439100008.0
2007-07-24 21:00:00,2.0639,2.0639,2.0622,2.0625,28145500016.0
2007-07-24 21:30:00,2.0625,2.0625,2.0596,2.0604,37013199974.0
2007-07-24 22:00:00,2.0604,2.0624,2.0601,2.062,16607099969.0
2007-07-24 22:30:00,2.0621,2.0632,2.0617,2.0624,8406099938.0
2007-07-24 23:00:00,2.0624,2.063,2.0617,2.0617,5547399995.0
2007-07-24 23:30:00,2.0618,2.06214,2.0613,2.0614,4179649972.0
2007-07-25 00:00:00,2.0615,2.06191,2.0611,2.0614,2624100003.0
2007-07-25 00:30:00,2.0614,2.0616,2.06108,2.0616,2378799996.0
2007-07-25 01:00:00,2.0616,2.0622,2.0615,2.0619,4456899998.0
2007-07-25 01:30:00,2.0617,2.062,2.06055,2.0608,5656999993.0
2007-07-25 02:00:00,2.0609,2.0609,2.0576,2.0591,9788599965.0
2007-07-25 02:30:00,2.0591,2.0592,2.056,2.056,18900399998.0
2007-07-25 03:00:00,2.056,2.0576,2.0557,2.05755,18009899940.0
2007-07-25 03:30:00,2.05755,2.0587,2.05755,2.05845,10031799980.0
2007-07-25 04:00:00,2.0584,2.0584,2.0572,2.0577,4936899999.0
2007-07-25 04:30:00,2.0577,2.059,2.0574,2.0588,8074699964.0
2007-07-25 05:00:00,2.05885,2.0589,2.0575,2.058,6880399976.0
2007-07-25 05:30:00,2.0581,2.0586,2.0576,2.0582,6345899965.0
2007-07-25 06:00:00,2.0584,2.0589,2.0581,2.0587,5815800007.0
2007-07-25 06:30:00,2.05865,2.0595,2.05825,2.0595,10461099995.0
2007-07-25 07:00:00,2.0595,2.0609,2.05875,2.0607,10494099998.0
2007-07-25 07:30:00,2.0608,2.0616,2.0605,2.06105,12983999994.0
2007-07-25 08:00:00,2.06105,2.0611,2.0581,2.0589,22914599934.0
2007-07-25 08:30:00,2.0588,2.0602,2.05865,2.0596,27870330007.0
2007-07-25 09:00:00,2.0596,2.0603,2.0572,2.0578,44735899995.0
2007-07-25 09:30:00,2.058,2.0587,2.0545,2.0552,46719499887.0
2007-07-25 10:00:00,2.0553,2.0564,2.0545,2.0563,48557399972.0
2007-07-25 10:30:00,2.0563,2.0566,2.0511,2.0516,40017199956.0
2007-07-25 11:00:00,2.0514,2.0528,2.0506,2.05205,38243720001.0
2007-07-25 11:30:00,2.05205,2.053,2.05175,2.05215,35408099868.0
2007-07-25 12:00:00,2.0522,2.0526,2.051,2.0512,36401799871.0
2007-07-25 12:30:00,2.0512,2.0533,2.0504,2.0523,50975300063.0
2007-07-25 13:00:00,2.0521,2.0541,2.0521,2.0528,47892700078.0
2007-07-25 13:30:00,2.053,2.0539,2.0526,2.0538,29207299956.0
2007-07-25 14:00:00,2.0538,2.0552,2.0537,2.0539,34367300056.0
2007-07-25 14:30:00,2.0539,2.0543,2.0527,2.0536,31881473667.0
2007-07-25 15:00:00,2.05355,2.0546,2.0534,2.0544,38009600005.0
2007-07-25 15:30:00,2.0544,2.0546,2.0533,2.0539,43511600008.0
2007-07-25 16:00:00,2.0539,2.0549,2.0513,2.0518,48035757401.0
2007-07-25 16:30:00,2.05185,2.0521,2.0491,2.0494,50781000272.0
2007-07-25 17:00:00,2.0492,2.05045,2.0484,2.04975,48176599921.0
2007-07-25 17:30:00,2.0498,2.051,2.0495,2.0509,39785299982.0
2007-07-25 18:00:00,2.0509,2.0519,2.0507,2.0513,40717270059.0
2007-07-25 18:30:00,2.0513,2.0519,2.051,2.0516,22890000041.0
2007-07-25 19:00:00,2.0516,2.0516,2.05015,2.0506,26118699994.0
2007-07-25 19:30:00,2.0506,2.0512,2.0503,2.0505,27204299852.0
2007-07-25 20:00:00,2.0505,2.0522,2.0505,2.052,27740699993.0
2007-07-25 20:30:00,2.052,2.0524,2.0512,2.0513,20897841780.0
2007-07-25 21:00:00,2.0513,2.0524,2.05105,2.0522,21226100021.0
2007-07-25 21:30:00,2.0522,2.05285,2.0522,2.0524,12004800021.0
2007-07-25 22:00:00,2.0524,2.0528,2.0522,2.0525,11313400001.0
2007-07-25 22:30:00,2.0525,2.0538,2.0525,2.0536,7552900002.0
2007-07-25 23:00:00,2.0535,2.0542,2.05315,2.0541,3813400002.0
2007-07-25 23:30:00,2.0541,2.0543,2.0535,2.0537,4555899996.0
2007-07-26 00:00:00,2.0536,2.0536,2.0524,2.053,4198599996.0
2007-07-26 00:30:00,2.053,2.0531,2.05227,2.0527,4561599975.0
2007-07-26 01:00:00,2.0527,2.0535,2.05253,2.0535,3042699985.0
2007-07-26 01:30:00,2.0535,2.0541,2.05334,2.0538,6086800015.0
2007-07-26 02:00:00,2.0538,2.0539,2.0521,2.0524,10169088395.0
2007-07-26 02:30:00,2.0524,2.0527,2.0519,2.0521,5933002032.0
2007-07-26 03:00:00,2.0521,2.0523,2.0516,2.05215,10249100002.0
2007-07-26 03:30:00,2.05225,2.0527,2.05098,2.05105,9226700026.0
2007-07-26 04:00:00,2.05105,2.0514,2.04986,2.04992,11398399999.0
2007-07-26 04:30:00,2.0502,2.0503,2.0493,2.04975,8695399982.0
2007-07-26 05:00:00,2.04975,2.0513,2.04945,2.05102,5198699989.0
2007-07-26 05:30:00,2.0513,2.0513,2.05005,2.0505,4430500012.0
2007-07-26 06:00:00,2.0505,2.0513,2.0503,2.051,6293700020.0
2007-07-26 06:30:00,2.05083,2.0516,2.05075,2.0515,7844200020.0
2007-07-26 07:00:00,2.0515,2.0516,2.0506,2.0508,11113000015.0
2007-07-26 07:30:00,2.0508,2.0521,2.0497,2.0504,17394199994.0
2007-07-26 08:00:00,2.0504,2.0508,2.0484,2.0491,27189600010.0
2007-07-26 08:30:00,2.0491,2.0512,2.0487,2.0493,38390599986.0
2007-07-26 09:00:00,2.0494,2.05075,2.0491,2.0505,40638199969.0
2007-07-26 09:30:00,2.0505,2.0513,2.0495,2.05,41166699867.0
2007-07-26 10:00:00,2.05,2.0513,2.05,2.0506,42772319985.0
2007-07-26 10:30:00,2.0505,2.0509,2.0468,2.0469,51978399978.0
2007-07-26 11:00:00,2.0468,2.0486,2.0467,2.0483,44580460067.0
2007-07-26 11:30:00,2.0483,2.0487,2.048,2.0482,38231700014.0
2007-07-26 12:00:00,2.0482,2.05,2.04815,2.0489,40066079666.0
2007-07-26 12:30:00,2.0489,2.0492,2.0478,2.048,40079700084.0
2007-07-26 13:00:00,2.0482,2.0483,2.04275,2.0439,47947500157.0
2007-07-26 13:30:00,2.0434,2.0442,2.0425,2.0439,46092900146.0
2007-07-26 14:00:00,2.044,2.0466,2.0437,2.0458,49117499993.0
2007-07-26 14:30:00,2.0458,2.0469,2.0443,2.0445,45553399975.0
2007-07-26 15:00:00,2.0445,2.046,2.0443,2.045,52704200017.0
2007-07-26 15:30:00,2.0451,2.0477,2.0438,2.047,50893550075.0
2007-07-26 16:00:00,2.0471,2.049,2.0466,2.0471,50241100094.0
2007-07-26 16:30:00,2.047,2.0478,2.0461,2.0464,36521900053.0
2007-07-26 17:00:00,2.0463,2.0469,2.04565,2.04645,40195699943.0
2007-07-26 17:30:00,2.04645,2.0494,2.0462,2.04875,43292800032.0
2007-07-26 18:00:00,2.0487,2.0549,2.0484,2.0541,44339040005.0
2007-07-26 18:30:00,2.054,2.0562,2.05305,2.0534,42863499919.0
2007-07-26 19:00:00,2.0534,2.0534,2.0497,2.0515,45614599913.0
2007-07-26 19:30:00,2.05145,2.0536,2.0511,2.0529,33417799973.0
2007-07-26 20:00:00,2.0529,2.0529,2.0501,2.0504,31467599997.0
2007-07-26 20:30:00,2.0504,2.052,2.0482,2.0489,30507099948.0
2007-07-26 21:00:00,2.0489,2.0507,2.0488,2.05055,22621799989.0
2007-07-26 21:30:00,2.05055,2.0506,2.0471,2.0488,18569299942.0
2007-07-26 22:00:00,2.0488,2.04935,2.0485,2.0492,13213999998.0
2007-07-26 22:30:00,2.0492,2.0494,2.04885,2.049,6605699991.0
2007-07-26 23:00:00,2.049,2.0492,2.0463,2.0465,8825699998.0
2007-07-26 23:30:00,2.0467,2.0467,2.0449,2.0453,8250600008.0
2007-07-27 00:00:00,2.0453,2.0475,2.0452,2.0473,8295999995.0
2007-07-27 00:30:00,2.0473,2.04775,2.0468,2.0476,6864199995.0
2007-07-27 01:00:00,2.0476,2.0491,2.0467,2.0472,10622069962.0
2007-07-27 01:30:00,2.0472,2.04935,2.047,2.0491,8807619964.0
2007-07-27 02:00:00,2.0491,2.0493,2.047,2.0472,10550859993.0
2007-07-27 02:30:00,2.0472,2.0479,2.047,2.0472,5495900003.0
2007-07-27 03:00:00,2.0472,2.0486,2.047,2.0483,9698569968.0
2007-07-27 03:30:00,2.04812,2.0488,2.04791,2.0482,5786299974.0
2007-07-27 04:00:00,2.0482,2.0488,2.04791,2.0485,4285500002.0
2007-07-27 04:30:00,2.0485,2.0488,2.0471,2.0483,7194999977.0
2007-07-27 05:00:00,2.0483,2.0484,2.04691,2.0473,6483999986.0
2007-07-27 05:30:00,2.0474,2.0492,2.0465,2.04815,10820599994.0
2007-07-27 06:00:00,2.0483,2.0487,2.0467,2.0467,9413699991.0
2007-07-27 06:30:00,2.0467,2.0472,2.0459,2.0463,6726250001.0
2007-07-27 07:00:00,2.0463,2.0465,2.0458,2.0462,6978899994.0
2007-07-27 07:30:00,2.0462,2.0464,2.0432,2.0437,22650299983.0
2007-07-27 08:00:00,2.0437,2.0438,2.0385,2.0407,46026759936.0
2007-07-27 08:30:00,2.0407,2.0412,2.038,2.03995,38484480073.0
2007-07-27 09:00:00,2.03995,2.0415,2.0365,2.0368,46223900002.0
2007-07-27 09:30:00,2.0368,2.0387,2.0351,2.0369,43377349839.0
2007-07-27 10:00:00,2.0372,2.0387,2.036,2.0384,38507637286.0
2007-07-27 10:30:00,2.0383,2.0392,2.0356,2.0371,45273975122.0
2007-07-27 11:00:00,2.037,2.0385,2.0362,2.0363,51331199984.0
2007-07-27 11:30:00,2.0364,2.0369,2.0332,2.0347,52606799800.0
2007-07-27 12:00:00,2.0354,2.0356,2.0311,2.032,46468700047.0
2007-07-27 12:30:00,2.0319,2.0324,2.0302,2.0318,43541480074.0
2007-07-27 13:00:00,2.0317,2.0317,2.0274,2.0291,51434899851.0
2007-07-27 13:30:00,2.0291,2.0307,2.0277,2.0295,43974199923.0
2007-07-27 14:00:00,2.0294,2.0319,2.0293,2.0307,39618200013.0
2007-07-27 14:30:00,2.0307,2.0346,2.02925,2.0313,53178050204.0
2007-07-27 15:00:00,2.0313,2.0323,2.0306,2.0308,46906099855.0
2007-07-27 15:30:00,2.0308,2.03195,2.029,2.0295,47762600017.0
2007-07-27 16:00:00,2.0301,2.0313,2.028,2.0308,46243599781.0
2007-07-27 16:30:00,2.0308,2.0318,2.0303,2.0305,52856699973.0
2007-07-27 17:00:00,2.0304,2.0304,2.0279,2.0297,45824699943.0
2007-07-27 17:30:00,2.0296,2.0305,2.0288,2.0289,35483800010.0
2007-07-27 18:00:00,2.02885,2.0291,2.025,2.027,40085199913.0
2007-07-27 18:30:00,2.027,2.0277,2.02595,2.0263,35347327923.0
2007-07-27 19:00:00,2.0263,2.0265,2.0258,2.0262,23632999931.0
2007-07-27 19:30:00,2.0262,2.0279,2.0259,2.0274,28037199976.0
2007-07-27 20:00:00,2.0273,2.0281,2.0269,2.0275,29928599997.0
2007-07-27 20:30:00,2.0274,2.0279,2.02645,2.0269,22488399941.0
2007-07-27 21:00:00,2.0269,2.0279,2.0266,2.0273,15307399963.0
2007-07-27 21:30:00,2.0273,2.0273,2.02515,2.02525,13229900003.0
2007-07-27 22:00:00,2.0253,2.0263,2.0243,2.0249,10722099990.0
2007-07-27 22:30:00,2.0248,2.025,2.0224,2.024,4948000004.0
2007-07-30 00:00:00,2.0206,2.0222,2.0182,2.0219,12590000025.0
2007-07-30 00:30:00,2.0222,2.0232,2.0201,2.023,14604400029.0
2007-07-30 01:00:00,2.0232,2.0243,2.0228,2.0239,11079200022.0
2007-07-30 01:30:00,2.0238,2.024,2.0211,2.0212,14100800028.0
2007-07-30 02:00:00,2.0212,2.0241,2.0209,2.02345,9673099962.0
2007-07-30 02:30:00,2.0235,2.0236,2.0218,2.0227,10261399968.0
2007-07-30 03:00:00,2.0227,2.0229,2.022,2.0224,6543499996.0
2007-07-30 03:30:00,2.0225,2.0236,2.02227,2.0233,5922299961.0
2007-07-30 04:00:00,2.0233,2.0245,2.0232,2.0242,10552599996.0
2007-07-30 04:30:00,2.0242,2.0243,2.02225,2.0236,5632099990.0
2007-07-30 05:00:00,2.0236,2.0243,2.0234,2.0242,5453099960.0
2007-07-30 05:30:00,2.0242,2.0242,2.02335,2.0235,4223499989.0
2007-07-30 06:00:00,2.0235,2.0239,2.022,2.0224,7638399975.0
2007-07-30 06:30:00,2.0225,2.0234,2.0206,2.0226,13059899969.0
2007-07-30 07:00:00,2.0226,2.0247,2.0226,2.0242,8958899975.0
2007-07-30 07:30:00,2.024,2.024,2.0222,2.0231,13834599975.0
2007-07-30 08:00:00,2.0231,2.0242,2.0212,2.0233,26994100024.0
2007-07-30 08:30:00,2.0233,2.0236,2.0225,2.0233,30260899980.0
2007-07-30 09:00:00,2.0233,2.0256,2.023,2.0248,46910199962.0
2007-07-30 09:30:00,2.0247,2.0288,2.0247,2.0286,44883600026.0
2007-07-30 10:00:00,2.0287,2.0288,2.0262,2.0262,44639699940.0
2007-07-30 10:30:00,2.0262,2.0278,2.02525,2.0265,34840900014.0
2007-07-30 11:00:00,2.0267,2.0267,2.0252,2.0261,34862300053.0
2007-07-30 11:30:00,2.026,2.027,2.02565,2.0261,36411219978.0
2007-07-30 12:00:00,2.02615,2.0265,2.02515,2.0255,37473510010.0
2007-07-30 12:30:00,2.0255,2.0258,2.0224,2.0238,38939200006.0
2007-07-30 13:00:00,2.0239,2.0254,2.0239,2.02505,35518599974.0
2007-07-30 13:30:00,2.0251,2.0253,2.023,2.0238,38345599993.0
2007-07-30 14:00:00,2.0239,2.0243,2.0224,2.0234,40340020070.0
2007-07-30 14:30:00,2.0233,2.0271,2.0228,2.027,47335649980.0
2007-07-30 15:00:00,2.0271,2.0278,2.0253,2.0255,48377899982.0
2007-07-30 15:30:00,2.0256,2.0264,2.0237,2.0251,47914700151.0
2007-07-30 16:00:00,2.0252,2.0267,2.0251,2.0256,48701999980.0
2007-07-30 16:30:00,2.0256,2.0261,2.0242,2.0242,38984299950.0
2007-07-30 17:00:00,2.0241,2.0252,2.0239,2.0241,41849523983.0
2007-07-30 17:30:00,2.0241,2.0247,2.0232,2.0237,40849199998.0
2007-07-30 18:00:00,2.0237,2.0239,2.0226,2.0235,22927699961.0
2007-07-30 18:30:00,2.0235,2.0246,2.0232,2.0243,31469599923.0
2007-07-30 19:00:00,2.0243,2.0245,2.0233,2.0235,26137099959.0
2007-07-30 19:30:00,2.0236,2.0241,2.0231,2.0239,28423100016.0
2007-07-30 20:00:00,2.0238,2.0246,2.02375,2.0239,25302999959.0
2007-07-30 20:30:00,2.0239,2.024,2.0225,2.0227,21557099928.0
2007-07-30 21:00:00,2.0228,2.0257,2.02265,2.0255,33231597969.0
2007-07-30 21:30:00,2.02565,2.0257,2.0244,2.02485,17448300021.0
2007-07-30 22:00:00,2.02485,2.02505,2.0243,2.0244,7226999982.0
2007-07-30 22:30:00,2.0244,2.0256,2.0243,2.0245,10214899997.0
2007-07-30 23:00:00,2.0245,2.0247,2.0235,2.0244,5978700024.0
2007-07-30 23:30:00,2.0244,2.0253,2.0237,2.0253,4669999987.0
2007-07-31 00:00:00,2.0253,2.0281,2.0253,2.0278,11482200006.0
2007-07-31 00:30:00,2.0278,2.0283,2.0271,2.0279,5950000001.0
2007-07-31 01:00:00,2.0279,2.03125,2.0278,2.0308,19428000019.0
2007-07-31 01:30:00,2.0308,2.0311,2.0303,2.03075,10729299997.0
2007-07-31 02:00:00,2.03075,2.0311,2.02945,2.0311,10695199995.0
2007-07-31 02:30:00,2.0311,2.0316,2.0306,2.0312,12885200047.0
2007-07-31 03:00:00,2.0313,2.0319,2.03075,2.031,9667900015.0
2007-07-31 03:30:00,2.031,2.0312,2.0306,2.031,5717099998.0
2007-07-31 04:00:00,2.031,2.0319,2.0308,2.0315,6076899987.0
2007-07-31 04:30:00,2.0314,2.0324,2.03108,2.03205,7140300006.0
2007-07-31 05:00:00,2.0321,2.0332,2.032,2.0329,9668900006.0
2007-07-31 05:30:00,2.0329,2.0336,2.0308,2.0323,9985800039.0
2007-07-31 06:00:00,2.0323,2.0326,2.0314,2.0318,6151399997.0
2007-07-31 06:30:00,2.0318,2.0326,2.0308,2.0308,5739499992.0
2007-07-31 07:00:00,2.0309,2.0323,2.0284,2.0293,15961599988.0
2007-07-31 07:30:00,2.02935,2.0294,2.0265,2.02695,20677999923.0
2007-07-31 08:00:00,2.02695,2.0302,2.0268,2.0287,25088299974.0
2007-07-31 08:30:00,2.0287,2.0291,2.02795,2.0281,23787500005.0
2007-07-31 09:00:00,2.0281,2.0285,2.0271,2.0281,21775700016.0
2007-07-31 09:30:00,2.0281,2.0287,2.0269,2.0287,38155799940.0
2007-07-31 10:00:00,2.0287,2.0305,2.02825,2.0295,26361199996.0
2007-07-31 10:30:00,2.0295,2.032,2.0288,2.0317,32128649947.0
2007-07-31 11:00:00,2.0318,2.0324,2.03095,2.0315,45715999981.0
2007-07-31 11:30:00,2.0315,2.0325,2.0311,2.0322,28495700004.0
2007-07-31 12:00:00,2.0322,2.0329,2.03205,2.0324,25953399979.0
2007-07-31 12:30:00,2.0324,2.0325,2.0308,2.0311,32037999925.0
2007-07-31 13:00:00,2.0312,2.0322,2.031,2.0318,31994799973.0
2007-07-31 13:30:00,2.03165,2.0341,2.03165,2.0335,36432099989.0
2007-07-31 14:00:00,2.0335,2.0341,2.03305,2.0337,25792039999.0
2007-07-31 14:30:00,2.0337,2.03405,2.0312,2.0326,36993749887.0
2007-07-31 15:00:00,2.0326,2.0327,2.0302,2.0308,34850899980.0
2007-07-31 15:30:00,2.0308,2.0323,2.03075,2.0318,33125900059.0
2007-07-31 16:00:00,2.0317,2.0317,2.0285,2.0292,43571120044.0
2007-07-31 16:30:00,2.0292,2.03205,2.0292,2.032,42775478504.0
2007-07-31 17:00:00,2.0321,2.0339,2.0318,2.0329,39965399961.0
2007-07-31 17:30:00,2.033,2.0361,2.0326,2.0361,39857799925.0
2007-07-31 18:00:00,2.0361,2.03625,2.0342,2.03485,20797700004.0
2007-07-31 18:30:00,2.0349,2.0378,2.03475,2.03595,26811699991.0
2007-07-31 19:00:00,2.0359,2.03655,2.03515,2.0353,23948600046.0
2007-07-31 19:30:00,2.0353,2.0356,2.0339,2.0346,25950099952.0
2007-07-31 20:00:00,2.0346,2.0359,2.0345,2.03475,28540700001.0
2007-07-31 20:30:00,2.03475,2.03505,2.03345,2.0345,38131300016.0
2007-07-31 21:00:00,2.0345,2.0351,2.03315,2.03355,20421700003.0
2007-07-31 21:30:00,2.03355,2.0341,2.0309,2.03115,21986199998.0
2007-07-31 22:00:00,2.03115,2.0318,2.0309,2.0312,15049599974.0
2007-07-31 22:30:00,2.0311,2.0318,2.0311,2.0311,12802999925.0
2007-07-31 23:00:00,2.0312,2.0312,2.02832,2.02846,10983600014.0
2007-07-31 23:30:00,2.0287,2.0299,2.0284,2.0295,8208000004.0
2007-08-01 00:00:00,2.0295,2.0304,2.02929,2.03,5370880012.0
2007-08-01 00:30:00,2.03,2.031,2.029,2.029,10111972012.0
2007-08-01 01:00:00,2.029,2.03,2.0284,2.0295,7100960007.0
2007-08-01 01:30:00,2.0295,2.0296,2.0286,2.0286,7590200004.0
2007-08-01 02:00:00,2.0286,2.0293,2.0283,2.02925,8645400029.0
2007-08-01 02:30:00,2.0293,2.0294,2.0281,2.0282,11165200038.0
2007-08-01 03:00:00,2.0282,2.0286,2.02795,2.0284,7470899987.0
2007-08-01 03:30:00,2.0284,2.0289,2.0279,2.0287,8961800003.0
2007-08-01 04:00:00,2.0287,2.02907,2.0286,2.0289,7281300000.0
2007-08-01 04:30:00,2.02895,2.0297,2.02842,2.0291,6100300012.0
2007-08-01 05:00:00,2.029,2.0291,2.02792,2.028,7849499993.0
2007-08-01 05:30:00,2.02805,2.0293,2.028,2.02855,11482400010.0
2007-08-01 06:00:00,2.0286,2.0286,2.0255,2.0263,16850200000.0
2007-08-01 06:30:00,2.0263,2.0269,2.0246,2.0255,9544699987.0
2007-08-01 07:00:00,2.0256,2.0256,2.02245,2.0231,13592000015.0
2007-08-01 07:30:00,2.0231,2.0235,2.0217,2.0225,22939300022.0
2007-08-01 08:00:00,2.02255,2.0246,2.0204,2.023,37480900025.0
2007-08-01 08:30:00,2.0231,2.0258,2.023,2.0245,37280500034.0
2007-08-01 09:00:00,2.0246,2.0251,2.0226,2.0244,39630799906.0
2007-08-01 09:30:00,2.0244,2.0246,2.0228,2.0232,34109899946.0
2007-08-01 10:00:00,2.0232,2.0233,2.0216,2.0224,44095226935.0
2007-08-01 10:30:00,2.0224,2.0239,2.0206,2.0219,44706499963.0
2007-08-01 11:00:00,2.022,2.023,2.0213,2.0219,43654200080.0
2007-08-01 11:30:00,2.0219,2.0246,2.0217,2.0244,46502489956.0
2007-08-01 12:00:00,2.0245,2.0255,2.0226,2.0228,44009899958.0
2007-08-01 12:30:00,2.0228,2.0248,2.0226,2.02425,35336499992.0
2007-08-01 13:00:00,2.02425,2.0263,2.02425,2.026,49848600023.0
2007-08-01 13:30:00,2.0259,2.0271,2.0236,2.025,39642999949.0
2007-08-01 14:00:00,2.025,2.0287,2.0247,2.0284,47285839991.0
2007-08-01 14:30:00,2.0285,2.035,2.0285,2.032,59276999940.0
2007-08-01 15:00:00,2.032,2.0325,2.0312,2.0315,45862937628.0
2007-08-01 15:30:00,2.0314,2.0329,2.0303,2.0315,54614099999.0
2007-08-01 16:00:00,2.0314,2.0341,2.0301,2.033,52015399974.0
2007-08-01 16:30:00,2.0331,2.0341,2.0289,2.0291,55718999854.0
2007-08-01 17:00:00,2.0292,2.0313,2.0291,2.0297,46571900078.0
2007-08-01 17:30:00,2.0297,2.0309,2.0294,2.0307,42247599947.0
2007-08-01 18:00:00,2.0306,2.0314,2.0299,2.031,31723599979.0
2007-08-01 18:30:00,2.031,2.0313,2.0303,2.0305,30248700003.0
2007-08-01 19:00:00,2.0305,2.0307,2.02795,2.0281,35064100005.0
2007-08-01 19:30:00,2.0281,2.0285,2.0277,2.0283,30869149995.0
2007-08-01 20:00:00,2.0283,2.0288,2.0281,2.0285,28397700100.0
2007-08-01 20:30:00,2.0285,2.0298,2.0279,2.028,31296299955.0
2007-08-01 21:00:00,2.0279,2.0281,2.0269,2.0275,24520600033.0
2007-08-01 21:30:00,2.0274,2.0314,2.02735,2.0312,32006400036.0
2007-08-01 22:00:00,2.0313,2.0316,2.0298,2.0309,29193700059.0
2007-08-01 22:30:00,2.0309,2.0329,2.0309,2.0324,13346800023.0
2007-08-01 23:00:00,2.0324,2.0324,2.0311,2.0313,5543499977.0
2007-08-01 23:30:00,2.0313,2.0326,2.0312,2.0318,4750599989.0
2007-08-02 00:00:00,2.032,2.0329,2.03134,2.0323,6703199990.0
2007-08-02 00:30:00,2.0323,2.0324,2.03155,2.0317,3970000006.0
2007-08-02 01:00:00,2.0317,2.0318,2.0301,2.0307,6453599989.0
2007-08-02 01:30:00,2.0307,2.0308,2.0288,2.0297,12302099995.0
2007-08-02 02:00:00,2.0297,2.0301,2.0281,2.0283,11023900003.0
2007-08-02 02:30:00,2.0284,2.0297,2.0284,2.029,11083702013.0
2007-08-02 03:00:00,2.029,2.0297,2.0287,2.0292,6486700011.0
2007-08-02 03:30:00,2.0292,2.03035,2.0287,2.0302,7296100013.0
2007-08-02 04:00:00,2.0302,2.0312,2.02945,2.0306,10537300020.0
2007-08-02 04:30:00,2.0304,2.0324,2.03015,2.0323,14981300048.0
2007-08-02 05:00:00,2.0323,2.0324,2.0311,2.0312,7737899987.0
2007-08-02 05:30:00,2.0312,2.0312,2.02875,2.0299,15065699978.0
2007-08-02 06:00:00,2.03,2.0308,2.0289,2.0291,10704300055.0
2007-08-02 06:30:00,2.0291,2.0318,2.0288,2.031,19989560045.0
2007-08-02 07:00:00,2.031,2.0322,2.0304,2.0312,15206600042.0
2007-08-02 07:30:00,2.0312,2.0319,2.0303,2.0307,14872799989.0
2007-08-02 08:00:00,2.0307,2.0318,2.0304,2.0309,17908700019.0
2007-08-02 08:30:00,2.0308,2.0331,2.0308,2.0323,31106399929.0
2007-08-02 09:00:00,2.0324,2.0327,2.0305,2.0307,47021900063.0
2007-08-02 09:30:00,2.0307,2.0307,2.03,2.03025,29617759952.0
2007-08-02 10:00:00,2.0303,2.03075,2.0297,2.0303,36025000034.0
2007-08-02 10:30:00,2.0303,2.0307,2.0287,2.0287,30562660088.0
2007-08-02 11:00:00,2.0286,2.0299,2.0285,2.0289,42443899830.0
2007-08-02 11:30:00,2.0289,2.029,2.0281,2.0288,33451599914.0
2007-08-02 12:00:00,2.0289,2.0297,2.02845,2.0294,36236900007.0
2007-08-02 12:30:00,2.02945,2.0306,2.02835,2.0305,33312300028.0
2007-08-02 13:00:00,2.0305,2.0306,2.02885,2.0303,28020899953.0
2007-08-02 13:30:00,2.0303,2.0303,2.0294,2.0294,30294999941.0
2007-08-02 14:00:00,2.0294,2.03025,2.0293,2.03,33175899961.0
2007-08-02 14:30:00,2.0299,2.0328,2.02945,2.0324,36550637321.0
2007-08-02 15:00:00,2.0324,2.0324,2.03035,2.031,20931299999.0
2007-08-02 15:30:00,2.0311,2.0323,2.0309,2.0316,48215300139.0
2007-08-02 16:00:00,2.0316,2.0323,2.0312,2.0315,43131500017.0
2007-08-02 16:30:00,2.0315,2.033,2.0314,2.0326,41803900001.0
2007-08-02 17:00:00,2.0325,2.034,2.0311,2.0335,35991599978.0
2007-08-02 17:30:00,2.0335,2.0351,2.0335,2.0345,44824900052.0
2007-08-02 18:00:00,2.0345,2.0378,2.0345,2.0358,46665899968.0
2007-08-02 18:30:00,2.0359,2.0359,2.03475,2.0351,26646500029.0
2007-08-02 19:00:00,2.0351,2.0358,2.0348,2.0352,31525999993.0
2007-08-02 19:30:00,2.0352,2.0372,2.0352,2.0361,33502399999.0
2007-08-02 20:00:00,2.036,2.0365,2.0352,2.0353,26198574976.0
2007-08-02 20:30:00,2.0353,2.036,2.035,2.0355,26022899965.0
2007-08-02 21:00:00,2.0355,2.0364,2.0355,2.0364,15614299986.0
2007-08-02 21:30:00,2.0364,2.037,2.0362,2.0367,16332299997.0
2007-08-02 22:00:00,2.0367,2.0371,2.0365,2.0369,4030900001.0
2007-08-02 22:30:00,2.0369,2.0374,2.0365,2.0373,4972200014.0
2007-08-02 23:00:00,2.0373,2.0374,2.03658,2.0369,2380900001.0
2007-08-02 23:30:00,2.037,2.0372,2.03647,2.0368,3120599982.0
2007-08-03 00:00:00,2.0368,2.0368,2.03596,2.0364,3408900002.0
2007-08-03 00:30:00,2.0366,2.0371,2.03614,2.0364,4947400017.0
2007-08-03 01:00:00,2.0364,2.0364,2.03555,2.0358,3362400002.0
2007-08-03 01:30:00,2.0358,2.0362,2.0355,2.0355,5201199987.0
2007-08-03 02:00:00,2.0355,2.0368,2.03531,2.0358,8134999968.0
2007-08-03 02:30:00,2.0356,2.0359,2.0353,2.0354,4418800013.0
2007-08-03 03:00:00,2.0354,2.0358,2.03497,2.03555,4113999981.0
2007-08-03 03:30:00,2.03555,2.0364,2.0355,2.03595,6419100017.0
2007-08-03 04:00:00,2.03595,2.0361,2.03532,2.0355,5391300005.0
2007-08-03 04:30:00,2.0355,2.0356,2.03498,2.0354,3774800020.0
2007-08-03 05:00:00,2.03525,2.0356,2.035,2.0355,4903699998.0
2007-08-03 05:30:00,2.0355,2.0359,2.03532,2.0357,5691599991.0
2007-08-03 06:00:00,2.0357,2.0358,2.0351,2.0357,2086099998.0
2007-08-03 06:30:00,2.0357,2.0366,2.03545,2.0365,4781999997.0
2007-08-03 07:00:00,2.0365,2.0365,2.03535,2.0357,11754199963.0
2007-08-03 07:30:00,2.0357,2.0366,2.0352,2.0359,9609300007.0
2007-08-03 08:00:00,2.03595,2.0365,2.0358,2.0361,13856200070.0
2007-08-03 08:30:00,2.0361,2.0365,2.0353,2.0358,19707699950.0
2007-08-03 09:00:00,2.0359,2.0364,2.0352,2.036,23554399926.0
2007-08-03 09:30:00,2.036,2.0363,2.0353,2.0359,27400600087.0
2007-08-03 10:00:00,2.0359,2.0363,2.0346,2.0358,33939149941.0
2007-08-03 10:30:00,2.0358,2.0367,2.0357,2.036,19880799991.0
2007-08-03 11:00:00,2.036,2.036,2.03505,2.036,15865699973.0
2007-08-03 11:30:00,2.036,2.0364,2.0352,2.0355,18711899929.0
2007-08-03 12:00:00,2.0355,2.0355,2.0349,2.035,12554400022.0
2007-08-03 12:30:00,2.035,2.0357,2.03485,2.03555,13998000015.0
2007-08-03 13:00:00,2.03555,2.0359,2.03535,2.0356,16187800013.0
2007-08-03 13:30:00,2.0356,2.0358,2.03535,2.0354,16422599996.0
2007-08-03 14:00:00,2.0354,2.0356,2.0338,2.0339,27326349962.0
2007-08-03 14:30:00,2.0342,2.0385,2.0342,2.036,45421880238.0
2007-08-03 15:00:00,2.036,2.0398,2.036,2.039,36375299954.0
2007-08-03 15:30:00,2.03905,2.0408,2.0385,2.0388,45190862514.0
2007-08-03 16:00:00,2.0387,2.0416,2.0372,2.0411,48043999955.0
2007-08-03 16:30:00,2.041,2.0416,2.0385,2.0389,45711800008.0
2007-08-03 17:00:00,2.0388,2.0406,2.0388,2.0402,37460899928.0
2007-08-03 17:30:00,2.0402,2.0426,2.04,2.0424,36206800055.0
2007-08-03 18:00:00,2.0424,2.0428,2.04155,2.0418,30815300036.0
2007-08-03 18:30:00,2.0418,2.04255,2.0409,2.04185,23749249981.0
2007-08-03 19:00:00,2.0418,2.0422,2.04131,2.04215,14948200024.0
2007-08-03 19:30:00,2.0422,2.0426,2.04215,2.0425,13033200007.0
2007-08-03 20:00:00,2.0425,2.0437,2.0422,2.0431,21884599985.0
2007-08-03 20:30:00,2.0432,2.0461,2.043,2.0446,28486200019.0
2007-08-03 21:00:00,2.0446,2.0454,2.0442,2.0446,30934400033.0
2007-08-03 21:30:00,2.0447,2.0448,2.0404,2.0413,30913399995.0
2007-08-03 22:00:00,2.0412,2.04155,2.04,2.0407,14160398792.0
2007-08-03 22:30:00,2.0409,2.0413,2.0399,2.04,7304299978.0
2007-08-06 00:00:00,2.0423,2.0423,2.0398,2.0412,18465299811.0
2007-08-06 00:30:00,2.0413,2.0417,2.0395,2.0395,19149199804.0
2007-08-06 01:00:00,2.0397,2.0434,2.0396,2.0425,19833099797.0
2007-08-06 01:30:00,2.0424,2.0425,2.0409,2.0409,19149199804.0
2007-08-06 02:00:00,2.0406,2.0432,2.0404,2.0432,7829800004.0
2007-08-06 02:30:00,2.0431,2.0443,2.04295,2.04295,11185500027.0
2007-08-06 03:00:00,2.043,2.0437,2.04117,2.0418,10137900001.0
2007-08-06 03:30:00,2.0418,2.0418,2.041,2.0413,5679900019.0
2007-08-06 04:00:00,2.0412,2.0413,2.0403,2.0408,8900400005.0
2007-08-06 04:30:00,2.0408,2.041,2.04043,2.0408,2473000002.0
2007-08-06 05:00:00,2.0409,2.0418,2.04063,2.0416,5452799985.0
2007-08-06 05:30:00,2.0416,2.0426,2.04155,2.0423,4080599997.0
2007-08-06 06:00:00,2.0423,2.0424,2.04155,2.0416,3112100014.0
2007-08-06 06:30:00,2.0416,2.04355,2.0415,2.0424,7433100010.0
2007-08-06 07:00:00,2.0423,2.043,2.0423,2.04265,2772600017.0
2007-08-06 07:30:00,2.04265,2.0433,2.0426,2.0431,12551000051.0
2007-08-06 08:00:00,2.0431,2.0449,2.0423,2.0447,28697200029.0
2007-08-06 08:30:00,2.0447,2.0462,2.044,2.044,33860400066.0
2007-08-06 09:00:00,2.0442,2.0443,2.0423,2.0436,46671199974.0
2007-08-06 09:30:00,2.0436,2.044,2.0427,2.0429,36221700025.0
2007-08-06 10:00:00,2.0429,2.0436,2.0426,2.0434,32719399952.0
2007-08-06 10:30:00,2.0433,2.0435,2.04175,2.0421,29821199961.0
2007-08-06 11:00:00,2.04205,2.0421,2.0385,2.0391,43934697494.0
2007-08-06 11:30:00,2.0392,2.0393,2.0332,2.034,37426800027.0
2007-08-06 12:00:00,2.0341,2.0352,2.0308,2.0323,44065799891.0
2007-08-06 12:30:00,2.0321,2.0323,2.0289,2.029,42330600006.0
2007-08-06 13:00:00,2.0291,2.0321,2.0287,2.0314,46197000001.0
2007-08-06 13:30:00,2.0314,2.0323,2.0294,2.0311,45610700012.0
2007-08-06 14:00:00,2.0311,2.0328,2.0302,2.0321,41483598042.0
2007-08-06 14:30:00,2.0321,2.0322,2.0297,2.0297,31327799894.0
2007-08-06 15:00:00,2.0297,2.0299,2.0287,2.0296,40762299841.0
2007-08-06 15:30:00,2.0298,2.0316,2.0289,2.0304,41222399921.0
2007-08-06 16:00:00,2.0305,2.0309,2.02945,2.0301,37046899948.0
2007-08-06 16:30:00,2.0302,2.0315,2.0301,2.0312,45395699962.0
2007-08-06 17:00:00,2.0313,2.0315,2.0299,2.0301,40758299911.0
2007-08-06 17:30:00,2.0301,2.0303,2.0291,2.0292,37881200088.0
2007-08-06 18:00:00,2.0292,2.0304,2.0279,2.0297,34958299924.0
2007-08-06 18:30:00,2.0297,2.0301,2.0284,2.0296,23537399982.0
2007-08-06 19:00:00,2.0296,2.0302,2.02915,2.0297,22629099990.0
2007-08-06 19:30:00,2.0297,2.0299,2.0286,2.0287,13750719980.0
2007-08-06 20:00:00,2.0287,2.0299,2.0287,2.0297,19478900012.0
2007-08-06 20:30:00,2.0297,2.0303,2.0294,2.0298,21990099965.0
2007-08-06 21:00:00,2.0299,2.0311,2.0298,2.0302,30318499999.0
2007-08-06 21:30:00,2.0301,2.0307,2.0294,2.0299,25426285370.0
2007-08-06 22:00:00,2.0299,2.0306,2.0295,2.0304,11823100002.0
2007-08-06 22:30:00,2.0304,2.0316,2.0304,2.0312,8489099997.0
2007-08-06 23:00:00,2.0312,2.0321,2.0304,2.0304,4136100000.0
2007-08-06 23:30:00,2.0304,2.0315,2.0294,2.031,3467200012.0
2007-08-07 00:00:00,2.03072,2.0313,2.03064,2.0309,5377999994.0
2007-08-07 00:30:00,2.0309,2.0319,2.0305,2.0311,5757699987.0
2007-08-07 01:00:00,2.0311,2.0326,2.0311,2.03195,6331299982.0
2007-08-07 01:30:00,2.032,2.0328,2.0319,2.032,8876399998.0
2007-08-07 02:00:00,2.032,2.0321,2.031,2.03195,5484699982.0
2007-08-07 02:30:00,2.032,2.0325,2.03174,2.0325,8525999984.0
2007-08-07 03:00:00,2.0326,2.0327,2.0311,2.0312,7561399984.0
2007-08-07 03:30:00,2.0312,2.0315,2.0309,2.0312,9310099972.0
2007-08-07 04:00:00,2.0312,2.03185,2.031,2.0313,5102799982.0
2007-08-07 04:30:00,2.0313,2.0317,2.03075,2.031,7290600034.0
2007-08-07 05:00:00,2.031,2.0315,2.03092,2.0311,6818299980.0
2007-08-07 05:30:00,2.0311,2.0316,2.03095,2.0313,6283500009.0
2007-08-07 06:00:00,2.0313,2.0328,2.0309,2.0325,11329100007.0
2007-08-07 06:30:00,2.0325,2.0333,2.03233,2.0326,12677400077.0
2007-08-07 07:00:00,2.0326,2.0336,2.0325,2.03255,16548999925.0
2007-08-07 07:30:00,2.03255,2.0327,2.0315,2.0316,11424100033.0
2007-08-07 08:00:00,2.0316,2.0321,2.03,2.0305,20933800008.0
2007-08-07 08:30:00,2.0306,2.0316,2.0293,2.0294,25512199963.0
2007-08-07 09:00:00,2.02935,2.0299,2.0263,2.0266,37387169858.0
2007-08-07 09:30:00,2.0266,2.028,2.0262,2.027,36972587478.0
2007-08-07 10:00:00,2.0271,2.0276,2.0251,2.02655,48744199974.0
2007-08-07 10:30:00,2.0266,2.0272,2.0245,2.0257,51814900031.0
2007-08-07 11:00:00,2.0255,2.02645,2.0255,2.0259,39356396758.0
2007-08-07 11:30:00,2.0259,2.0279,2.0258,2.02705,32887619980.0
2007-08-07 12:00:00,2.0269,2.0272,2.0263,2.0268,23770030752.0
2007-08-07 12:30:00,2.0268,2.02765,2.0262,2.0266,31373799986.0
2007-08-07 13:00:00,2.0266,2.0268,2.026,2.0261,33621299997.0
2007-08-07 13:30:00,2.0261,2.0265,2.0258,2.02635,27085999903.0
2007-08-07 14:00:00,2.02635,2.0272,2.02635,2.0271,26562999973.0
2007-08-07 14:30:00,2.027,2.0273,2.0228,2.023,40560799998.0
2007-08-07 15:00:00,2.0231,2.0239,2.0204,2.0208,43669099980.0
2007-08-07 15:30:00,2.0209,2.022,2.0208,2.02105,38702900006.0
2007-08-07 16:00:00,2.0208,2.0208,2.019,2.0195,56732890097.0
2007-08-07 16:30:00,2.0196,2.0214,2.0193,2.02105,40985800032.0
2007-08-07 17:00:00,2.0209,2.0214,2.02005,2.02005,32392799978.0
2007-08-07 17:30:00,2.0201,2.0205,2.0188,2.0199,39357167155.0
2007-08-07 18:00:00,2.0199,2.0228,2.01985,2.0223,39120899980.0
2007-08-07 18:30:00,2.02225,2.0227,2.0216,2.02245,25096599947.0
2007-08-07 19:00:00,2.02245,2.02285,2.0208,2.02245,24059480014.0
2007-08-07 19:30:00,2.02245,2.02255,2.0216,2.022,26371499969.0
2007-08-07 20:00:00,2.022,2.0236,2.0192,2.023,38148100207.0
2007-08-07 20:30:00,2.023,2.0255,2.0225,2.0237,45632399925.0
2007-08-07 21:00:00,2.0238,2.0257,2.0237,2.0245,40164999930.0
2007-08-07 21:30:00,2.0246,2.0246,2.022,2.0227,36756799956.0
2007-08-07 22:00:00,2.0227,2.0231,2.0222,2.0227,10777599989.0
2007-08-07 22:30:00,2.0228,2.0229,2.0211,2.0211,9889099999.0
2007-08-07 23:00:00,2.0211,2.0221,2.0208,2.0219,3834299995.0
2007-08-07 23:30:00,2.0219,2.0226,2.021,2.0221,3222999978.0
2007-08-08 00:00:00,2.0221,2.0224,2.0213,2.0216,4749199979.0
2007-08-08 00:30:00,2.0216,2.0221,2.0211,2.02185,3865499993.0
2007-08-08 01:00:00,2.02185,2.0224,2.02155,2.0224,7131099986.0
2007-08-08 01:30:00,2.0224,2.0235,2.02225,2.0234,7247400023.0
2007-08-08 02:00:00,2.0234,2.0236,2.0217,2.0221,12117900015.0
2007-08-08 02:30:00,2.0221,2.0227,2.0217,2.0219,10355700044.0
2007-08-08 03:00:00,2.022,2.022,2.02069,2.0215,6756600021.0
2007-08-08 03:30:00,2.0215,2.0219,2.02101,2.0214,5814200009.0
2007-08-08 04:00:00,2.0214,2.0217,2.02115,2.0217,6472400007.0
2007-08-08 04:30:00,2.0217,2.0225,2.02142,2.02235,7680246301.0
2007-08-08 05:00:00,2.02235,2.0225,2.02172,2.0221,7018400021.0
2007-08-08 05:30:00,2.0221,2.0223,2.0213,2.0216,5900700019.0
2007-08-08 06:00:00,2.0217,2.0219,2.02122,2.0216,5291899984.0
2007-08-08 06:30:00,2.0216,2.022,2.02135,2.0217,6294000012.0
2007-08-08 07:00:00,2.0217,2.0219,2.0211,2.0213,4992300023.0
2007-08-08 07:30:00,2.0213,2.0223,2.0211,2.0215,11374900033.0
2007-08-08 08:00:00,2.0215,2.0217,2.0156,2.0165,36782199971.0
2007-08-08 08:30:00,2.0165,2.0179,2.0162,2.0178,42372500003.0
2007-08-08 09:00:00,2.0177,2.0194,2.0177,2.0186,43691649996.0
2007-08-08 09:30:00,2.0186,2.023,2.01845,2.0218,42234544162.0
2007-08-08 10:00:00,2.0219,2.025,2.0219,2.0248,33478099909.0
2007-08-08 10:30:00,2.0248,2.025,2.02325,2.0236,21161389418.0
2007-08-08 11:00:00,2.02365,2.025,2.02295,2.0241,25615200021.0
2007-08-08 11:30:00,2.0241,2.0247,2.0217,2.0243,40984450032.0
2007-08-08 12:00:00,2.0243,2.0287,2.0241,2.02835,39019443727.0
2007-08-08 12:30:00,2.0284,2.0301,2.0273,2.0297,33683199994.0
2007-08-08 13:00:00,2.0296,2.0313,2.0294,2.0307,49742799914.0
2007-08-08 13:30:00,2.0307,2.03245,2.03055,2.0321,36427399935.0
2007-08-08 14:00:00,2.0321,2.035,2.032,2.0346,47325219993.0
2007-08-08 14:30:00,2.0347,2.0366,2.0342,2.0342,56764375002.0
2007-08-08 15:00:00,2.0343,2.0364,2.0342,2.0364,41201007516.0
2007-08-08 15:30:00,2.0363,2.0388,2.0363,2.0377,49682000085.0
2007-08-08 16:00:00,2.0376,2.039,2.0366,2.0382,58068100019.0
2007-08-08 16:30:00,2.0383,2.0398,2.0373,2.0384,56291999885.0
2007-08-08 17:00:00,2.0383,2.0385,2.0365,2.037,49726700075.0
2007-08-08 17:30:00,2.037,2.0373,2.0362,2.0366,41510699902.0
2007-08-08 18:00:00,2.0366,2.0368,2.0357,2.0364,26322499987.0
2007-08-08 18:30:00,2.0364,2.03705,2.03605,2.0361,26414599979.0
2007-08-08 19:00:00,2.0361,2.037,2.03545,2.0366,23653299954.0
2007-08-08 19:30:00,2.0366,2.0375,2.03635,2.0368,21365299981.0
2007-08-08 20:00:00,2.0368,2.0376,2.0364,2.0373,16713799979.0
2007-08-08 20:30:00,2.0372,2.0373,2.036,2.0362,22763600007.0
2007-08-08 21:00:00,2.03605,2.037,2.0358,2.0366,25717399915.0
2007-08-08 21:30:00,2.0366,2.0368,2.0358,2.0364,24225399924.0
2007-08-08 22:00:00,2.0364,2.0365,2.0357,2.0362,8884709986.0
2007-08-08 22:30:00,2.0361,2.0374,2.0361,2.0371,12358799982.0
2007-08-08 23:00:00,2.0369,2.0372,2.0363,2.03635,3578200003.0
2007-08-08 23:30:00,2.0364,2.0365,2.0346,2.0351,5711299978.0
2007-08-09 00:00:00,2.03515,2.0369,2.03515,2.0369,2897800003.0
2007-08-09 00:30:00,2.037,2.0376,2.0367,2.0369,4370500021.0
2007-08-09 01:00:00,2.0369,2.037,2.036,2.03635,5497199969.0
2007-08-09 01:30:00,2.0364,2.0365,2.03565,2.03588,4123600024.0
2007-08-09 02:00:00,2.0361,2.0379,2.0361,2.0373,16080099915.0
2007-08-09 02:30:00,2.0373,2.0377,2.03626,2.0369,22198199805.0
2007-08-09 03:00:00,2.0369,2.03695,2.036,2.0363,14722799994.0
2007-08-09 03:30:00,2.0363,2.0366,2.03575,2.0365,7884000021.0
2007-08-09 04:00:00,2.0365,2.0368,2.03621,2.0368,6889500009.0
2007-08-09 04:30:00,2.03675,2.0371,2.0364,2.0371,3594000019.0
2007-08-09 05:00:00,2.0371,2.0374,2.0369,2.037,2379700020.0
2007-08-09 05:30:00,2.037,2.038,2.03673,2.0374,5132800000.0
2007-08-09 06:00:00,2.0374,2.0374,2.0361,2.03705,12739300032.0
2007-08-09 06:30:00,2.03705,2.0374,2.03676,2.037,7787300025.0
2007-08-09 07:00:00,2.037,2.0373,2.036,2.0365,8382500001.0
2007-08-09 07:30:00,2.0365,2.039,2.0365,2.0388,10604100010.0
2007-08-09 08:00:00,2.0388,2.0395,2.0367,2.0373,21884400041.0
2007-08-09 08:30:00,2.0373,2.0387,2.0318,2.0333,41274000006.0
2007-08-09 09:00:00,2.0332,2.0375,2.0312,2.034,44271499974.0
2007-08-09 09:30:00,2.034,2.0373,2.0328,2.036,43053353271.0
2007-08-09 10:00:00,2.036,2.0371,2.03485,2.0352,34070700029.0
2007-08-09 10:30:00,2.0352,2.0364,2.0347,2.03585,29965800039.0
2007-08-09 11:00:00,2.03585,2.03585,2.0324,2.0338,35051866284.0
2007-08-09 11:30:00,2.0338,2.03445,2.0315,2.03165,40103997064.0
2007-08-09 12:00:00,2.0319,2.0321,2.0288,2.0291,44351500021.0
2007-08-09 12:30:00,2.029,2.0295,2.02725,2.0282,42784799928.0
2007-08-09 13:00:00,2.0282,2.0285,2.02585,2.0264,43713599936.0
2007-08-09 13:30:00,2.0263,2.028,2.0251,2.0266,38683599975.0
2007-08-09 14:00:00,2.0265,2.0282,2.025,2.0254,49204700011.0
2007-08-09 14:30:00,2.0254,2.0265,2.0217,2.0219,54864099995.0
2007-08-09 15:00:00,2.022,2.0246,2.021,2.0223,49970900011.0
2007-08-09 15:30:00,2.0224,2.0259,2.0219,2.02475,53745499934.0
2007-08-09 16:00:00,2.0246,2.0278,2.0243,2.0275,43524199769.0
2007-08-09 16:30:00,2.0276,2.0327,2.0275,2.0298,33607399921.0
2007-08-09 17:00:00,2.0299,2.0306,2.02745,2.02745,43809299965.0
2007-08-09 17:30:00,2.0274,2.0288,2.0265,2.0269,42606599733.0
2007-08-09 18:00:00,2.027,2.0275,2.0261,2.0269,34551499937.0
2007-08-09 18:30:00,2.02685,2.027,2.0252,2.0258,25868500062.0
2007-08-09 19:00:00,2.02575,2.0261,2.02335,2.0239,37654199985.0
2007-08-09 19:30:00,2.0239,2.0247,2.0238,2.0243,18296799997.0
2007-08-09 20:00:00,2.0243,2.0248,2.0237,2.0246,27284900044.0
2007-08-09 20:30:00,2.02455,2.0247,2.02265,2.0237,30239300048.0
2007-08-09 21:00:00,2.0237,2.0241,2.0229,2.0238,24785899955.0
2007-08-09 21:30:00,2.0238,2.0239,2.0228,2.0232,21048200044.0
2007-08-09 22:00:00,2.0231,2.0235,2.0225,2.0229,12044099996.0
2007-08-09 22:30:00,2.0228,2.0237,2.0227,2.023,9397100001.0
2007-08-09 23:00:00,2.0232,2.0237,2.0227,2.0229,3724699989.0
2007-08-09 23:30:00,2.0228,2.0233,2.02266,2.023,4067600000.0
2007-08-10 00:00:00,2.0231,2.0233,2.02239,2.0227,3045800008.0
2007-08-10 00:30:00,2.0226,2.0232,2.0221,2.0227,3987999999.0
2007-08-10 01:00:00,2.0226,2.023,2.0218,2.0219,6609549997.0
2007-08-10 01:30:00,2.0219,2.0237,2.02165,2.0217,11670399981.0
2007-08-10 02:00:00,2.0218,2.0228,2.0213,2.0215,12981600053.0
2007-08-10 02:30:00,2.0215,2.0216,2.0204,2.0214,15757374980.0
2007-08-10 03:00:00,2.0214,2.0215,2.0204,2.0208,12111474997.0
2007-08-10 03:30:00,2.0207,2.0215,2.02,2.0208,12963399986.0
2007-08-10 04:00:00,2.0208,2.0224,2.0204,2.0222,8745500003.0
2007-08-10 04:30:00,2.0222,2.024,2.0218,2.0222,19589620046.0
2007-08-10 05:00:00,2.0222,2.0225,2.0204,2.0212,16639600022.0
2007-08-10 05:30:00,2.0211,2.0213,2.0203,2.0209,7788500010.0
2007-08-10 06:00:00,2.0208,2.0221,2.02017,2.0212,14286799990.0
2007-08-10 06:30:00,2.0212,2.0217,2.0205,2.021,7384100001.0
2007-08-10 07:00:00,2.021,2.0223,2.0205,2.0211,8207800020.0
2007-08-10 07:30:00,2.0211,2.0212,2.0173,2.0197,26693000065.0
2007-08-10 08:00:00,2.0197,2.02,2.0164,2.0192,33109967528.0
2007-08-10 08:30:00,2.0192,2.0214,2.0174,2.0196,43783800021.0
2007-08-10 09:00:00,2.0196,2.0233,2.0187,2.0211,37139799923.0
2007-08-10 09:30:00,2.0209,2.0218,2.0191,2.0209,47697507658.0
2007-08-10 10:00:00,2.021,2.0219,2.0194,2.0214,41940900045.0
2007-08-10 10:30:00,2.0214,2.0218,2.02,2.0212,31599899941.0
2007-08-10 11:00:00,2.02115,2.0242,2.02115,2.0221,38067500011.0
2007-08-10 11:30:00,2.0221,2.023,2.0215,2.0225,34820309460.0
2007-08-10 12:00:00,2.0225,2.0225,2.0185,2.019,38942199862.0
2007-08-10 12:30:00,2.0189,2.0194,2.016,2.0167,36694800052.0
2007-08-10 13:00:00,2.0169,2.0175,2.0154,2.0156,39866869088.0
2007-08-10 13:30:00,2.0156,2.0194,2.0156,2.0159,42401099900.0
2007-08-10 14:00:00,2.016,2.0189,2.0157,2.0173,41600559807.0
2007-08-10 14:30:00,2.0176,2.0196,2.017,2.0186,52036380004.0
2007-08-10 15:00:00,2.0185,2.019,2.0166,2.0174,42823600150.0
2007-08-10 15:30:00,2.0175,2.0195,2.0157,2.0195,47636300036.0
2007-08-10 16:00:00,2.0199,2.022,2.0193,2.0199,42293300076.0
2007-08-10 16:30:00,2.02,2.0208,2.0192,2.0195,32541972258.0
2007-08-10 17:00:00,2.0195,2.0213,2.0187,2.0202,31579362212.0
2007-08-10 17:30:00,2.0201,2.0219,2.0196,2.0217,27676675200.0
2007-08-10 18:00:00,2.0217,2.0268,2.0216,2.0236,44009599948.0
2007-08-10 18:30:00,2.0235,2.0246,2.02255,2.0229,33436370939.0
2007-08-10 19:00:00,2.023,2.025,2.0229,2.0239,21403080016.0
2007-08-10 19:30:00,2.0239,2.0249,2.0201,2.0208,27068599963.0
2007-08-10 20:00:00,2.0208,2.0247,2.0208,2.0233,26034900049.0
2007-08-10 20:30:00,2.0233,2.0241,2.0226,2.0226,19392500024.0
2007-08-10 21:00:00,2.0227,2.0228,2.0213,2.0217,14837900013.0
2007-08-10 21:30:00,2.0217,2.0227,2.0213,2.0225,13872700021.0
2007-08-10 22:00:00,2.0227,2.0246,2.0225,2.0237,10042200002.0
2007-08-10 22:30:00,2.02352,2.0243,2.02278,2.02278,3913199995.0
2007-08-13 00:00:00,2.0218,2.0225,2.0216,2.0225,611600000.0
2007-08-13 00:30:00,2.0226,2.0234,2.0224,2.0226,1223200000.0
2007-08-13 01:00:00,2.0225,2.0226,2.021,2.0216,1390000000.0
2007-08-13 01:30:00,2.0215,2.0217,2.0209,2.0211,945200000.0
2007-08-13 02:00:00,2.0211,2.0235,2.02091,2.0231,4484100000.0
2007-08-13 02:30:00,2.0231,2.0235,2.02265,2.0234,7311300004.0
2007-08-13 03:00:00,2.02321,2.0239,2.02298,2.02311,4836659986.0
2007-08-13 03:30:00,2.0233,2.02435,2.0227,2.024,9664899989.0
2007-08-13 04:00:00,2.0241,2.0256,2.0234,2.0249,9574099974.0
2007-08-13 04:30:00,2.0249,2.02585,2.02432,2.0252,6622200050.0
2007-08-13 05:00:00,2.0252,2.0258,2.02464,2.025,8516200062.0
2007-08-13 05:30:00,2.025,2.025,2.023,2.0231,9421300003.0
2007-08-13 06:00:00,2.0231,2.0234,2.022,2.0226,12249340006.0
2007-08-13 06:30:00,2.0227,2.0234,2.0221,2.0233,10387462555.0
2007-08-13 07:00:00,2.0233,2.0233,2.0221,2.0223,8092200030.0
2007-08-13 07:30:00,2.0224,2.0226,2.02145,2.0217,8527900033.0
2007-08-13 08:00:00,2.02165,2.0223,2.02141,2.02225,17467919954.0
2007-08-13 08:30:00,2.0223,2.0245,2.0216,2.0221,35017760018.0
2007-08-13 09:00:00,2.0222,2.0224,2.0171,2.0178,42454949955.0
2007-08-13 09:30:00,2.0177,2.0189,2.0174,2.0177,40868099987.0
2007-08-13 10:00:00,2.0178,2.0183,2.0158,2.0172,37237239822.0
2007-08-13 10:30:00,2.0172,2.0177,2.015,2.01665,38934564989.0
2007-08-13 11:00:00,2.01665,2.0168,2.0098,2.0121,38659300034.0
2007-08-13 11:30:00,2.0121,2.0124,2.0084,2.0092,30181662476.0
2007-08-13 12:00:00,2.0093,2.011,2.0091,2.0109,40837862415.0
2007-08-13 12:30:00,2.011,2.0137,2.0106,2.0127,28273600009.0
2007-08-13 13:00:00,2.0126,2.0137,2.0117,2.0129,39251699982.0
2007-08-13 13:30:00,2.01285,2.0132,2.0117,2.0129,34603289967.0
2007-08-13 14:00:00,2.0129,2.015,2.0128,2.0147,44629554260.0
2007-08-13 14:30:00,2.0146,2.0158,2.0137,2.0148,42177995035.0
2007-08-13 15:00:00,2.0148,2.0156,2.0145,2.0152,39433999989.0
2007-08-13 15:30:00,2.0152,2.0155,2.01375,2.014,52503699903.0
2007-08-13 16:00:00,2.0139,2.0142,2.0124,2.0127,49648199780.0
2007-08-13 16:30:00,2.0126,2.0133,2.011,2.0114,41181999846.0
2007-08-13 17:00:00,2.0115,2.0138,2.0114,2.0133,47870299919.0
2007-08-13 17:30:00,2.0134,2.0137,2.012,2.0121,39311599985.0
2007-08-13 18:00:00,2.012,2.0128,2.0117,2.0127,28491804958.0
2007-08-13 18:30:00,2.01265,2.013,2.0114,2.0114,31475199961.0
2007-08-13 19:00:00,2.0114,2.0122,2.01125,2.0119,24220899991.0
2007-08-13 19:30:00,2.0119,2.0136,2.0118,2.0132,25974400014.0
2007-08-13 20:00:00,2.0133,2.0144,2.0131,2.014,26546800002.0
2007-08-13 20:30:00,2.014,2.0142,2.0135,2.0136,18094900022.0
2007-08-13 21:00:00,2.0136,2.0139,2.013,2.0137,16206600005.0
2007-08-13 21:30:00,2.0137,2.0141,2.0129,2.013,14073299983.0
2007-08-13 22:00:00,2.0129,2.0133,2.0114,2.0123,18192199948.0
2007-08-13 22:30:00,2.0123,2.0132,2.0116,2.0123,16720499894.0
2007-08-13 23:00:00,2.0123,2.0127,2.0115,2.012,6468799899.0
2007-08-13 23:30:00,2.0117,2.0125,2.0109,2.0112,6937099956.0
2007-08-14 00:00:00,2.0113,2.0129,2.0111,2.012,6293800021.0
2007-08-14 00:30:00,2.012,2.0129,2.0114,2.0119,8722799984.0
2007-08-14 01:00:00,2.0119,2.0128,2.0115,2.0117,10296099998.0
2007-08-14 01:30:00,2.0117,2.0121,2.0107,2.0115,13537800104.0
2007-08-14 02:00:00,2.0115,2.0119,2.0103,2.0104,14322799989.0
2007-08-14 02:30:00,2.01035,2.0124,2.0103,2.0119,20023399958.0
2007-08-14 03:00:00,2.0119,2.0122,2.0102,2.0111,12482700033.0
2007-08-14 03:30:00,2.0111,2.0119,2.011,2.0115,9231599982.0
2007-08-14 04:00:00,2.0115,2.0118,2.01107,2.0116,7256899959.0
2007-08-14 04:30:00,2.0116,2.012,2.01113,2.0115,9683899926.0
2007-08-14 05:00:00,2.0115,2.0123,2.0114,2.012,10549400018.0
2007-08-14 05:30:00,2.0119,2.0122,2.01125,2.0115,9986600032.0
2007-08-14 06:00:00,2.0115,2.0123,2.0115,2.012,6455000016.0
2007-08-14 06:30:00,2.012,2.0124,2.0117,2.012,6305300037.0
2007-08-14 07:00:00,2.0121,2.0122,2.0112,2.01135,11960800043.0
2007-08-14 07:30:00,2.0115,2.0126,2.0106,2.0112,18767500064.0
2007-08-14 08:00:00,2.0111,2.0126,2.011,2.0117,23870002988.0
2007-08-14 08:30:00,2.0117,2.0132,2.0084,2.00985,36754805020.0
2007-08-14 09:00:00,2.00985,2.0099,2.0082,2.0094,42082799793.0
2007-08-14 09:30:00,2.0094,2.0095,2.0062,2.007,40000100028.0
2007-08-14 10:00:00,2.0069,2.0086,2.0066,2.0081,38183000017.0
2007-08-14 10:30:00,2.0079,2.0079,1.9992,2.0012,55049699828.0
2007-08-14 11:00:00,2.0013,2.0014,1.9981,1.99925,52005600302.0
2007-08-14 11:30:00,1.9992,2.0006,1.9981,2.0006,41010700202.0
2007-08-14 12:00:00,2.0007,2.0009,1.9992,2.0009,41878699944.0
2007-08-14 12:30:00,2.001,2.0018,2.0004,2.0004,33358422129.0
2007-08-14 13:00:00,2.0006,2.0029,1.9997,2.00245,46287700040.0
2007-08-14 13:30:00,2.0024,2.0025,2.0005,2.0012,40155899973.0
2007-08-14 14:00:00,2.0013,2.0028,2.0001,2.0011,43154499931.0
2007-08-14 14:30:00,2.001,2.001,1.9986,1.9997,48275881669.0
2007-08-14 15:00:00,1.9998,2.0004,1.99915,2.0002,47402899934.0
2007-08-14 15:30:00,2.0001,2.0011,1.9997,2.0009,36321199978.0
2007-08-14 16:00:00,2.001,2.001,1.9987,1.9992,53783499960.0
2007-08-14 16:30:00,1.9993,2.00055,1.9987,1.9998,52488200103.0
2007-08-14 17:00:00,1.9999,2.0003,1.9987,1.9996,42098700059.0
2007-08-14 17:30:00,1.9997,2.0008,1.9996,1.9999,43697100120.0
2007-08-14 18:00:00,1.9998,1.9999,1.9986,1.99935,44724099857.0
2007-08-14 18:30:00,1.9993,2.0002,1.9992,2.0002,38097599990.0
2007-08-14 19:00:00,2.0002,2.0003,1.9988,1.9989,28717300013.0
2007-08-14 19:30:00,1.9988,1.9995,1.9968,1.9973,36475000064.0
2007-08-14 20:00:00,1.9974,1.9983,1.9963,1.9979,34617200022.0
2007-08-14 20:30:00,1.9979,1.9991,1.9967,1.997,39290000027.0
2007-08-14 21:00:00,1.99695,1.9994,1.9968,1.999,31754100000.0
2007-08-14 21:30:00,1.999,1.9991,1.9975,1.9979,23139300011.0
2007-08-14 22:00:00,1.9979,1.9988,1.9974,1.99795,15573900000.0
2007-08-14 22:30:00,1.9982,1.9982,1.9964,1.9967,13200399993.0
2007-08-14 23:00:00,1.9967,1.99705,1.9962,1.9966,6585499993.0
2007-08-14 23:30:00,1.99658,1.9967,1.996,1.9965,4618599943.0
2007-08-15 00:00:00,1.9965,1.9972,1.9963,1.9963,3902600003.0
2007-08-15 00:30:00,1.9963,1.9971,1.9952,1.9968,6224600026.0
2007-08-15 01:00:00,1.9967,1.9967,1.9953,1.9957,7998600027.0
2007-08-15 01:30:00,1.9957,1.9957,1.9949,1.9955,6323300012.0
2007-08-15 02:00:00,1.9954,1.9956,1.9941,1.9943,15356899987.0
2007-08-15 02:30:00,1.9943,1.9943,1.993,1.99315,21868199959.0
2007-08-15 03:00:00,1.99315,1.9948,1.993,1.9947,14260099979.0
2007-08-15 03:30:00,1.9947,1.9947,1.9937,1.9944,18906599962.0
2007-08-15 04:00:00,1.9944,1.9948,1.9934,1.9936,14988499998.0
2007-08-15 04:30:00,1.9936,1.9939,1.99275,1.9929,14224299963.0
2007-08-15 05:00:00,1.9928,1.9931,1.9921,1.99215,14608099998.0
2007-08-15 05:30:00,1.9922,1.9932,1.9914,1.9921,18982601950.0
2007-08-15 06:00:00,1.9921,1.9928,1.9898,1.99,20782700014.0
2007-08-15 06:30:00,1.9902,1.9912,1.9881,1.9889,29945299990.0
2007-08-15 07:00:00,1.9889,1.9907,1.9884,1.9894,22277900112.0
2007-08-15 07:30:00,1.98927,1.99,1.9879,1.9892,30966299854.0
2007-08-15 08:00:00,1.9892,1.9894,1.9865,1.9884,42034200027.0
2007-08-15 08:30:00,1.9884,1.9909,1.9878,1.9894,33064390080.0
2007-08-15 09:00:00,1.9893,1.9899,1.9869,1.9886,37995899940.0
2007-08-15 09:30:00,1.9887,1.9932,1.9886,1.9906,44476399909.0
2007-08-15 10:00:00,1.9907,1.9912,1.9896,1.9906,47179980009.0
2007-08-15 10:30:00,1.9907,1.9907,1.9875,1.9888,41876399862.0
2007-08-15 11:00:00,1.9888,1.9889,1.9875,1.9886,37113199907.0
2007-08-15 11:30:00,1.9886,1.9918,1.9885,1.98955,34559999927.0
2007-08-15 12:00:00,1.9896,1.9898,1.9883,1.9895,33543199943.0
2007-08-15 12:30:00,1.9895,1.9902,1.9888,1.9897,37995599916.0
2007-08-15 13:00:00,1.9896,1.9902,1.9883,1.9883,51930399922.0
2007-08-15 13:30:00,1.9884,1.9885,1.986,1.988,43242023516.0
2007-08-15 14:00:00,1.988,1.9893,1.988,1.989,38714999917.0
2007-08-15 14:30:00,1.9889,1.9895,1.9855,1.9872,57261900164.0
2007-08-15 15:00:00,1.9874,1.9889,1.9862,1.98815,52156024804.0
2007-08-15 15:30:00,1.9883,1.9943,1.9876,1.9904,55530499727.0
2007-08-15 16:00:00,1.9905,1.9945,1.9903,1.9943,55360799628.0
2007-08-15 16:30:00,1.9948,1.9958,1.9906,1.9908,58113000357.0
2007-08-15 17:00:00,1.9907,1.9945,1.9905,1.9945,56353800227.0
2007-08-15 17:30:00,1.9946,1.9951,1.9919,1.992,49528799851.0
2007-08-15 18:00:00,1.992,1.9943,1.9919,1.9924,34658599956.0
2007-08-15 18:30:00,1.9924,1.9931,1.9914,1.9916,37179099985.0
2007-08-15 19:00:00,1.9916,1.993,1.9913,1.9929,31959900037.0
2007-08-15 19:30:00,1.9929,1.9954,1.9929,1.9942,41992299814.0
2007-08-15 20:00:00,1.9943,1.9947,1.9923,1.9936,34397100031.0
2007-08-15 20:30:00,1.9934,1.9941,1.9927,1.9935,38821899916.0
2007-08-15 21:00:00,1.9934,1.9935,1.9913,1.9914,36998499864.0
2007-08-15 21:30:00,1.9914,1.9918,1.9903,1.9906,24940100003.0
2007-08-15 22:00:00,1.9906,1.9919,1.9906,1.9918,18594100028.0
2007-08-15 22:30:00,1.9918,1.9919,1.9885,1.9885,18371799933.0
2007-08-15 23:00:00,1.9887,1.9887,1.9863,1.987,9647999974.0
2007-08-15 23:30:00,1.987,1.987,1.98572,1.9859,5537999978.0
2007-08-16 00:00:00,1.986,1.987,1.9858,1.9865,4109299982.0
2007-08-16 00:30:00,1.9865,1.9867,1.98556,1.9866,4957099994.0
2007-08-16 01:00:00,1.9866,1.9878,1.9865,1.9875,14318999871.0
2007-08-16 01:30:00,1.9875,1.9883,1.9869,1.9876,11522699971.0
2007-08-16 02:00:00,1.9876,1.989,1.984,1.9846,24132899913.0
2007-08-16 02:30:00,1.9846,1.9858,1.9835,1.985,22183369965.0
2007-08-16 03:00:00,1.985,1.9852,1.9834,1.9847,20256200053.0
2007-08-16 03:30:00,1.9847,1.9863,1.9847,1.9854,20532500027.0
2007-08-16 04:00:00,1.9854,1.9872,1.9852,1.9866,14463099975.0
2007-08-16 04:30:00,1.9866,1.9873,1.9862,1.9868,14587899974.0
2007-08-16 05:00:00,1.9868,1.9871,1.9821,1.984,19737199994.0
2007-08-16 05:30:00,1.9842,1.9855,1.9805,1.9832,19573399978.0
2007-08-16 06:00:00,1.9833,1.9873,1.983,1.9867,13909199967.0
2007-08-16 06:30:00,1.9866,1.989,1.9855,1.9865,17030799983.0
2007-08-16 07:00:00,1.9864,1.9864,1.9843,1.9858,11328099998.0
2007-08-16 07:30:00,1.9857,1.9863,1.9836,1.9843,15846799957.0
2007-08-16 08:00:00,1.9843,1.9861,1.9827,1.9832,21195599994.0
2007-08-16 08:30:00,1.9832,1.9833,1.9803,1.9806,41111049937.0
2007-08-16 09:00:00,1.9806,1.9845,1.9806,1.983,44780150034.0
2007-08-16 09:30:00,1.9829,1.9846,1.9825,1.9834,41280800110.0
2007-08-16 10:00:00,1.9834,1.9844,1.9807,1.9828,37662000017.0
2007-08-16 10:30:00,1.983,1.9858,1.9828,1.9832,36178405046.0
2007-08-16 11:00:00,1.9832,1.9854,1.9832,1.9845,39887419987.0
2007-08-16 11:30:00,1.9845,1.9848,1.9814,1.9821,31052730840.0
2007-08-16 12:00:00,1.9821,1.9832,1.9798,1.9815,34998286896.0
2007-08-16 12:30:00,1.9815,1.9835,1.977,1.9812,46354774903.0
2007-08-16 13:00:00,1.9811,1.9826,1.9795,1.9815,34747008028.0
2007-08-16 13:30:00,1.9815,1.9832,1.9805,1.9823,47146199783.0
2007-08-16 14:00:00,1.9823,1.98485,1.9821,1.9847,45680899944.0
2007-08-16 14:30:00,1.9848,1.986,1.9841,1.9853,53187294504.0
2007-08-16 15:00:00,1.985,1.9874,1.984,1.9863,48917766123.0
2007-08-16 15:30:00,1.9864,1.9876,1.9847,1.9849,50813025119.0
2007-08-16 16:00:00,1.9853,1.9863,1.9823,1.9823,51002699920.0
2007-08-16 16:30:00,1.9822,1.9845,1.9813,1.9814,53283499933.0
2007-08-16 17:00:00,1.9813,1.9832,1.9807,1.9823,54328099894.0
2007-08-16 17:30:00,1.9823,1.984,1.9817,1.9826,46290020038.0
2007-08-16 18:00:00,1.9826,1.9832,1.978,1.9821,38162449970.0
2007-08-16 18:30:00,1.9821,1.9829,1.977,1.9776,38169000030.0
2007-08-16 19:00:00,1.9776,1.9814,1.977,1.97835,40328892365.0
2007-08-16 19:30:00,1.97825,1.9819,1.9778,1.9802,29210449985.0
2007-08-16 20:00:00,1.9802,1.9819,1.97875,1.981,39641099929.0
2007-08-16 20:30:00,1.981,1.9811,1.9788,1.979,32226550004.0
2007-08-16 21:00:00,1.979,1.9792,1.9769,1.979,25786168886.0
2007-08-16 21:30:00,1.979,1.9828,1.9789,1.9824,24999599996.0
2007-08-16 22:00:00,1.9825,1.9847,1.9817,1.9829,17338499995.0
2007-08-16 22:30:00,1.9829,1.9831,1.9802,1.9828,11421399979.0
2007-08-16 23:00:00,1.9827,1.9834,1.982,1.9831,3244399997.0
2007-08-16 23:30:00,1.9832,1.9847,1.9826,1.9846,7286099997.0
2007-08-17 00:00:00,1.9846,1.9847,1.9841,1.9846,7466199982.0
2007-08-17 00:30:00,1.9847,1.9854,1.9836,1.9848,8814000016.0
2007-08-17 01:00:00,1.9848,1.985,1.9811,1.9822,7799799989.0
2007-08-17 01:30:00,1.9823,1.9839,1.9818,1.9839,6134999980.0
2007-08-17 02:00:00,1.9839,1.985,1.9825,1.9835,9096399986.0
2007-08-17 02:30:00,1.9835,1.9836,1.9813,1.9831,12015800096.0
2007-08-17 03:00:00,1.9831,1.9831,1.9794,1.9798,14242399973.0
2007-08-17 03:30:00,1.9798,1.9809,1.9794,1.9808,9847000025.0
2007-08-17 04:00:00,1.9807,1.981,1.9797,1.9802,6610500008.0
2007-08-17 04:30:00,1.9803,1.9803,1.9791,1.98,6574700002.0
2007-08-17 05:00:00,1.9801,1.9801,1.9776,1.9779,9640100023.0
2007-08-17 05:30:00,1.978,1.9784,1.976,1.9771,16082000006.0
2007-08-17 06:00:00,1.9771,1.9783,1.9758,1.9766,18276900019.0
2007-08-17 06:30:00,1.9765,1.9769,1.9756,1.9762,9463059994.0
2007-08-17 07:00:00,1.9761,1.9798,1.976,1.97735,13452999996.0
2007-08-17 07:30:00,1.9776,1.979,1.976,1.9765,10743800018.0
2007-08-17 08:00:00,1.9765,1.978,1.97555,1.9757,16107649975.0
2007-08-17 08:30:00,1.9757,1.9765,1.9698,1.9699,41452004048.0
2007-08-17 09:00:00,1.9702,1.97085,1.9651,1.9682,46734447174.0
2007-08-17 09:30:00,1.968,1.9745,1.9676,1.972,44346229929.0
2007-08-17 10:00:00,1.9724,1.97415,1.96805,1.9733,32144899965.0
2007-08-17 10:30:00,1.9734,1.9768,1.9717,1.9766,32120040402.0
2007-08-17 11:00:00,1.9765,1.9795,1.9753,1.9753,36087699980.0
2007-08-17 11:30:00,1.9753,1.9782,1.9736,1.976,27612649488.0
2007-08-17 12:00:00,1.9758,1.979,1.9757,1.9766,28350300000.0
2007-08-17 12:30:00,1.9766,1.978,1.9763,1.977,32738600061.0
2007-08-17 13:00:00,1.977,1.9793,1.9756,1.9792,33255849993.0
2007-08-17 13:30:00,1.9791,1.9797,1.977,1.9788,33346389054.0
2007-08-17 14:00:00,1.9788,1.9908,1.9788,1.9883,44955800036.0
2007-08-17 14:30:00,1.9883,1.9915,1.9856,1.9873,42349185782.0
2007-08-17 15:00:00,1.9871,1.9935,1.9867,1.99055,39851876295.0
2007-08-17 15:30:00,1.99055,1.9935,1.98595,1.9867,37924260546.0
2007-08-17 16:00:00,1.9866,1.9899,1.9859,1.9866,29452091802.0
2007-08-17 16:30:00,1.9867,1.9891,1.9856,1.9863,39041749994.0
2007-08-17 17:00:00,1.9864,1.9885,1.9842,1.9846,43674550017.0
2007-08-17 17:30:00,1.9847,1.985,1.9822,1.9824,35847374986.0
2007-08-17 18:00:00,1.9825,1.9837,1.9795,1.9821,20759312499.0
2007-08-17 18:30:00,1.9821,1.9826,1.9801,1.9808,20563199955.0
2007-08-17 19:00:00,1.9808,1.9831,1.9806,1.9823,15803099990.0
2007-08-17 19:30:00,1.9823,1.9829,1.98,1.9809,21089299957.0
2007-08-17 20:00:00,1.9809,1.9835,1.9796,1.9827,13344199999.0
2007-08-17 20:30:00,1.9827,1.9827,1.9792,1.9793,12798749985.0
2007-08-17 21:00:00,1.9795,1.9823,1.9793,1.9804,12005599996.0
2007-08-17 21:30:00,1.9805,1.9827,1.9804,1.9817,5896300003.0
2007-08-17 22:00:00,1.9817,1.9825,1.98,1.9806,5936400003.0
2007-08-17 22:30:00,1.9806,1.9824,1.9802,1.9804,2284499998.0
2007-08-20 00:00:00,1.981,1.981,1.9786,1.9792,9860099931.0
2007-08-20 00:30:00,1.979,1.9796,1.9785,1.9786,6859199952.0
2007-08-20 01:00:00,1.9785,1.9798,1.9776,1.979,8573999940.0
2007-08-20 01:30:00,1.9789,1.979,1.9776,1.9779,10288799928.0
2007-08-20 02:00:00,1.9776,1.9781,1.9768,1.9777,4386499996.0
2007-08-20 02:30:00,1.9777,1.979,1.9771,1.9776,8908299982.0
2007-08-20 03:00:00,1.9776,1.9776,1.977,1.9772,2933750000.0
2007-08-20 03:30:00,1.9772,1.9785,1.977,1.9781,4984299997.0
2007-08-20 04:00:00,1.9781,1.9782,1.97692,1.9777,5262850486.0
2007-08-20 04:30:00,1.97746,1.97935,1.97726,1.9789,4201200003.0
2007-08-20 05:00:00,1.97885,1.9795,1.97835,1.9787,5169399991.0
2007-08-20 05:30:00,1.9787,1.9787,1.9779,1.9785,3129199997.0
2007-08-20 06:00:00,1.9785,1.9803,1.97825,1.9803,4882800003.0
2007-08-20 06:30:00,1.9803,1.9832,1.9803,1.9817,7403800019.0
2007-08-20 07:00:00,1.9817,1.9837,1.98146,1.9837,8526399974.0
2007-08-20 07:30:00,1.9837,1.984,1.9831,1.9839,5588899984.0
2007-08-20 08:00:00,1.9842,1.9869,1.9839,1.9854,12504299991.0
2007-08-20 08:30:00,1.9854,1.9854,1.9825,1.9835,22640899958.0
2007-08-20 09:00:00,1.9834,1.9866,1.9818,1.9866,29675856849.0
2007-08-20 09:30:00,1.9865,1.9885,1.9858,1.987,40874569976.0
2007-08-20 10:00:00,1.9871,1.9881,1.9856,1.9867,30545199991.0
2007-08-20 10:30:00,1.9867,1.9881,1.986,1.98775,24257639958.0
2007-08-20 11:00:00,1.98775,1.9901,1.9873,1.9896,23423235839.0
2007-08-20 11:30:00,1.9895,1.9896,1.9883,1.989,21792100007.0
2007-08-20 12:00:00,1.989,1.9893,1.9869,1.987,25596090889.0
2007-08-20 12:30:00,1.9869,1.9882,1.9866,1.9868,15508447012.0
2007-08-20 13:00:00,1.9867,1.9877,1.9851,1.9856,18460850004.0
2007-08-20 13:30:00,1.9856,1.9865,1.9844,1.9859,18251379959.0
2007-08-20 14:00:00,1.9859,1.9875,1.98455,1.9869,23876603443.0
2007-08-20 14:30:00,1.9869,1.9887,1.9867,1.9881,36907439804.0
2007-08-20 15:00:00,1.98815,1.9896,1.986,1.98665,36278155696.0
2007-08-20 15:30:00,1.9866,1.987,1.9835,1.9855,42204299124.0
2007-08-20 16:00:00,1.9854,1.9872,1.9849,1.985,37747059955.0
2007-08-20 16:30:00,1.985,1.986,1.984,1.9854,34923854033.0
2007-08-20 17:00:00,1.9856,1.9865,1.98405,1.9856,45190882918.0
2007-08-20 17:30:00,1.9856,1.9861,1.9827,1.9828,31131649933.0
2007-08-20 18:00:00,1.9828,1.9845,1.9816,1.9839,22134099994.0
2007-08-20 18:30:00,1.98385,1.9844,1.9828,1.9829,13316199969.0
2007-08-20 19:00:00,1.9828,1.9833,1.9817,1.9828,19004545313.0
2007-08-20 19:30:00,1.9828,1.9839,1.9824,1.9835,12179599961.0
2007-08-20 20:00:00,1.9835,1.9853,1.9828,1.9853,18468739996.0
2007-08-20 20:30:00,1.9853,1.9881,1.9853,1.9879,23130499958.0
2007-08-20 21:00:00,1.9879,1.9891,1.98745,1.9883,20285145011.0
2007-08-20 21:30:00,1.9883,1.9884,1.9873,1.9881,13133999985.0
2007-08-20 22:00:00,1.9881,1.9884,1.9878,1.988,5928299982.0
2007-08-20 22:30:00,1.9881,1.9882,1.9872,1.9875,5677799990.0
2007-08-20 23:00:00,1.9875,1.98812,1.98718,1.988,2758900005.0
2007-08-20 23:30:00,1.98792,1.9882,1.98741,1.988,4308999993.0
2007-08-21 00:00:00,1.988,1.9888,1.9875,1.9888,2899999982.0
2007-08-21 00:30:00,1.9888,1.9908,1.988,1.9883,5021899986.0
2007-08-21 01:00:00,1.9883,1.9883,1.9844,1.9858,6225470003.0
2007-08-21 01:30:00,1.98562,1.9878,1.98521,1.9869,5099999998.0
2007-08-21 02:00:00,1.9868,1.9869,1.98495,1.9856,7890499983.0
2007-08-21 02:30:00,1.9856,1.9858,1.98513,1.9855,6990500015.0
2007-08-21 03:00:00,1.9855,1.9873,1.9852,1.9873,7069199987.0
2007-08-21 03:30:00,1.9872,1.9882,1.98608,1.988,10292549969.0
2007-08-21 04:00:00,1.9882,1.9884,1.9861,1.9863,8572299984.0
2007-08-21 04:30:00,1.9863,1.987,1.9861,1.9866,4679200014.0
2007-08-21 05:00:00,1.9866,1.9866,1.9855,1.9859,4509200029.0
2007-08-21 05:30:00,1.9857,1.9877,1.98555,1.9873,5319800000.0
2007-08-21 06:00:00,1.9873,1.9874,1.9868,1.9871,4881100005.0
2007-08-21 06:30:00,1.9871,1.9875,1.9858,1.9866,6600400018.0
2007-08-21 07:00:00,1.9866,1.9881,1.9863,1.988,8772000007.0
2007-08-21 07:30:00,1.988,1.9882,1.9861,1.9861,8179700012.0
2007-08-21 08:00:00,1.9861,1.9863,1.9815,1.9822,23346600012.0
2007-08-21 08:30:00,1.9822,1.9834,1.9789,1.9805,35812434520.0
2007-08-21 09:00:00,1.9806,1.9821,1.97715,1.9788,36220699952.0
2007-08-21 09:30:00,1.9788,1.9793,1.9761,1.9782,46525400053.0
2007-08-21 10:00:00,1.9782,1.9787,1.9775,1.9785,34256249924.0
2007-08-21 10:30:00,1.9786,1.9814,1.9784,1.98,25677939971.0
2007-08-21 11:00:00,1.9801,1.9801,1.9746,1.9747,37518899960.0
2007-08-21 11:30:00,1.9747,1.9786,1.9743,1.9777,32543009962.0
2007-08-21 12:00:00,1.9777,1.9807,1.9772,1.9806,32201674891.0
2007-08-21 12:30:00,1.9807,1.9846,1.9806,1.9845,39055788470.0
2007-08-21 13:00:00,1.9848,1.9868,1.9827,1.9851,34626357524.0
2007-08-21 13:30:00,1.9852,1.9864,1.9841,1.9844,28831260647.0
2007-08-21 14:00:00,1.9844,1.9852,1.9805,1.9813,39953199993.0
2007-08-21 14:30:00,1.9811,1.9823,1.9807,1.9822,38199099900.0
2007-08-21 15:00:00,1.9823,1.9823,1.9788,1.98,44624399963.0
2007-08-21 15:30:00,1.98,1.9814,1.9793,1.9809,34019412447.0
2007-08-21 16:00:00,1.9807,1.981,1.9782,1.9802,42001119906.0
2007-08-21 16:30:00,1.9802,1.9834,1.98015,1.9833,36194386508.0
2007-08-21 17:00:00,1.9833,1.9839,1.9805,1.9817,38169854968.0
2007-08-21 17:30:00,1.9817,1.9822,1.9807,1.9811,26466507877.0
2007-08-21 18:00:00,1.9811,1.9832,1.9808,1.9823,24915312910.0
2007-08-21 18:30:00,1.9822,1.9827,1.9813,1.9818,28369088476.0
2007-08-21 19:00:00,1.9818,1.9821,1.981,1.9818,18076599968.0
2007-08-21 19:30:00,1.9818,1.9833,1.9818,1.9819,19991299981.0
2007-08-21 20:00:00,1.9819,1.9824,1.9815,1.9819,17578999991.0
2007-08-21 20:30:00,1.9819,1.9824,1.9814,1.9821,16678299993.0
2007-08-21 21:00:00,1.9819,1.9832,1.9819,1.9822,16124000021.0
2007-08-21 21:30:00,1.9822,1.9827,1.9818,1.9824,10685592890.0
2007-08-21 22:00:00,1.9824,1.9825,1.9815,1.9817,6415499996.0
2007-08-21 22:30:00,1.9816,1.9824,1.9814,1.9817,4229100004.0
2007-08-21 23:00:00,1.9814,1.9818,1.9807,1.9811,2937799997.0
2007-08-21 23:30:00,1.9811,1.9816,1.9808,1.9814,3536099978.0
2007-08-22 00:00:00,1.9814,1.9818,1.98021,1.9804,4637999983.0
2007-08-22 00:30:00,1.9808,1.9808,1.9801,1.9803,2579399994.0
2007-08-22 01:00:00,1.9801,1.9815,1.97983,1.9813,4165199998.0
2007-08-22 01:30:00,1.9813,1.9836,1.98105,1.9832,6588799993.0
2007-08-22 02:00:00,1.9832,1.98355,1.9804,1.9819,6384600000.0
2007-08-22 02:30:00,1.9819,1.9835,1.9815,1.9825,6226499990.0
2007-08-22 03:00:00,1.9826,1.9827,1.9807,1.9809,4587999996.0
2007-08-22 03:30:00,1.9808,1.9814,1.9806,1.981,5146200004.0
2007-08-22 04:00:00,1.9811,1.9815,1.9807,1.981,3928800014.0
2007-08-22 04:30:00,1.981,1.9825,1.98099,1.9822,5345799989.0
2007-08-22 05:00:00,1.9823,1.9827,1.9814,1.982,7101199982.0
2007-08-22 05:30:00,1.982,1.9828,1.9817,1.98185,5130600004.0
2007-08-22 06:00:00,1.982,1.9825,1.98159,1.982,6545999984.0
2007-08-22 06:30:00,1.98155,1.9826,1.9813,1.9823,8921500045.0
2007-08-22 07:00:00,1.9824,1.9833,1.9822,1.9828,5501899999.0
2007-08-22 07:30:00,1.9829,1.9835,1.9827,1.9832,9033999989.0
2007-08-22 08:00:00,1.9832,1.9847,1.9821,1.9844,25425659991.0
2007-08-22 08:30:00,1.9844,1.986,1.9837,1.9846,33746090906.0
2007-08-22 09:00:00,1.9846,1.9851,1.9836,1.9843,30113182230.0
2007-08-22 09:30:00,1.9843,1.9848,1.9836,1.9843,26894399978.0
2007-08-22 10:00:00,1.9843,1.9853,1.9839,1.9849,29270899862.0
2007-08-22 10:30:00,1.9847,1.9853,1.9829,1.9846,34448594534.0
2007-08-22 11:00:00,1.9846,1.985,1.9838,1.9839,20891248729.0
2007-08-22 11:30:00,1.9838,1.9849,1.98365,1.9845,19795179991.0
2007-08-22 12:00:00,1.9843,1.9874,1.9843,1.9873,34369549912.0
2007-08-22 12:30:00,1.9874,1.9896,1.9873,1.98905,28258359957.0
2007-08-22 13:00:00,1.989,1.99035,1.9885,1.9902,38546482087.0
2007-08-22 13:30:00,1.9901,1.9904,1.9868,1.9881,33107799994.0
2007-08-22 14:00:00,1.9881,1.9883,1.9865,1.9875,38465699849.0
2007-08-22 14:30:00,1.9875,1.9875,1.986,1.9867,45601988979.0
2007-08-22 15:00:00,1.9868,1.987,1.9859,1.987,38357974779.0
2007-08-22 15:30:00,1.987,1.9897,1.9869,1.9882,53147400019.0
2007-08-22 16:00:00,1.9882,1.9914,1.9876,1.9906,45844599723.0
2007-08-22 16:30:00,1.9907,1.9912,1.9878,1.9912,46433199899.0
2007-08-22 17:00:00,1.9911,1.9928,1.9895,1.9922,51352299968.0
2007-08-22 17:30:00,1.9915,1.9921,1.99055,1.9914,34698200005.0
2007-08-22 18:00:00,1.9913,1.9915,1.9898,1.99,22390500014.0
2007-08-22 18:30:00,1.9899,1.9906,1.9891,1.9905,32528699876.0
2007-08-22 19:00:00,1.9905,1.9908,1.9896,1.9907,17974499955.0
2007-08-22 19:30:00,1.9907,1.9917,1.9907,1.9916,26798199952.0
2007-08-22 20:00:00,1.9916,1.9926,1.9915,1.9918,22109699956.0
2007-08-22 20:30:00,1.9918,1.9919,1.9911,1.9916,17557165771.0
2007-08-22 21:00:00,1.9916,1.9928,1.9912,1.9925,23390600040.0
2007-08-22 21:30:00,1.9925,1.9929,1.9915,1.9918,17334099946.0
2007-08-22 22:00:00,1.9918,1.9927,1.9916,1.9926,12710099977.0
2007-08-22 22:30:00,1.99245,1.9929,1.9919,1.9928,9108810003.0
2007-08-22 23:00:00,1.9928,1.9943,1.9923,1.9931,5207299974.0
2007-08-22 23:30:00,1.9931,1.9938,1.9928,1.9934,4728500025.0
2007-08-23 00:00:00,1.9935,1.9948,1.9932,1.9947,9463300019.0
2007-08-23 00:30:00,1.9947,1.9953,1.9934,1.9946,10681889983.0
2007-08-23 01:00:00,1.9945,1.9956,1.9944,1.9951,14121775995.0
2007-08-23 01:30:00,1.9951,1.9951,1.992,1.9939,8347800014.0
2007-08-23 02:00:00,1.9938,1.9954,1.9917,1.9954,8989300004.0
2007-08-23 02:30:00,1.9954,1.9966,1.995,1.9951,9679830025.0
2007-08-23 03:00:00,1.9952,1.9959,1.9939,1.9942,7801200002.0
2007-08-23 03:30:00,1.9944,1.9944,1.9934,1.9943,6307700012.0
2007-08-23 04:00:00,1.9944,1.9954,1.9944,1.9948,4999400005.0
2007-08-23 04:30:00,1.9948,1.9956,1.99418,1.9955,2324799986.0
2007-08-23 05:00:00,1.9955,1.9961,1.99506,1.996,4301199989.0
2007-08-23 05:30:00,1.996,1.9975,1.996,1.9962,13536229981.0
2007-08-23 06:00:00,1.9962,1.9971,1.9958,1.9964,8408275531.0
2007-08-23 06:30:00,1.9964,1.9966,1.9955,1.9957,4762199992.0
2007-08-23 07:00:00,1.9957,1.9958,1.9929,1.9938,15188900016.0
2007-08-23 07:30:00,1.9939,1.9964,1.9939,1.9963,13189700009.0
2007-08-23 08:00:00,1.9961,1.9979,1.9955,1.9976,21035260123.0
2007-08-23 08:30:00,1.9976,1.9976,1.9958,1.9966,25376849971.0
2007-08-23 09:00:00,1.9964,1.9968,1.9938,1.9945,34292841119.0
2007-08-23 09:30:00,1.9946,1.9954,1.9941,1.9945,30856499959.0
2007-08-23 10:00:00,1.9945,1.9967,1.9942,1.9962,38190334275.0
2007-08-23 10:30:00,1.9962,1.9975,1.9948,1.9975,33053500752.0
2007-08-23 11:00:00,1.9974,2.0001,1.9973,2.0,45469999944.0
2007-08-23 11:30:00,2.0,2.0064,1.99995,2.0059,52516660048.0
2007-08-23 12:00:00,2.0068,2.0078,2.0049,2.0054,48891299960.0
2007-08-23 12:30:00,2.0054,2.0063,2.0045,2.0061,44487960702.0
2007-08-23 13:00:00,2.0064,2.0092,2.0054,2.009,39417000030.0
2007-08-23 13:30:00,2.0091,2.0093,2.0051,2.006,37904234098.0
2007-08-23 14:00:00,2.00625,2.0075,2.0044,2.0057,40942720187.0
2007-08-23 14:30:00,2.0058,2.0067,2.0046,2.0047,45640205945.0
2007-08-23 15:00:00,2.0045,2.0065,2.0034,2.0055,47081010723.0
2007-08-23 15:30:00,2.0055,2.006,2.0035,2.0052,42265699882.0
2007-08-23 16:00:00,2.0051,2.0057,2.0027,2.004,57635684521.0
2007-08-23 16:30:00,2.0041,2.0057,2.0037,2.0056,42009600044.0
2007-08-23 17:00:00,2.0056,2.0061,2.0047,2.0049,42336299866.0
2007-08-23 17:30:00,2.0051,2.0059,2.0033,2.0033,43282259946.0
2007-08-23 18:00:00,2.0034,2.0046,2.0033,2.0043,29403159006.0
2007-08-23 18:30:00,2.0043,2.005,2.0033,2.0035,25382672150.0
2007-08-23 19:00:00,2.0035,2.0039,2.0024,2.0033,17673599937.0
2007-08-23 19:30:00,2.0033,2.0044,2.0032,2.0043,8324149994.0
2007-08-23 20:00:00,2.0043,2.0054,2.0039,2.00425,10031399992.0
2007-08-23 20:30:00,2.00425,2.0046,2.0026,2.0029,17095199948.0
2007-08-23 21:00:00,2.0029,2.0051,2.00255,2.0041,15503599957.0
2007-08-23 21:30:00,2.0041,2.0049,2.0036,2.0045,5920049975.0
2007-08-23 22:00:00,2.0045,2.0059,2.00425,2.0056,8699299995.0
2007-08-23 22:30:00,2.0056,2.0061,2.0053,2.0055,4604100019.0
2007-08-23 23:00:00,2.0056,2.0061,2.00493,2.0052,2635200000.0
2007-08-23 23:30:00,2.0052,2.00578,2.0045,2.005,7534900020.0
2007-08-24 00:00:00,2.005,2.005,2.00402,2.0045,3397799975.0
2007-08-24 00:30:00,2.0045,2.0045,2.0026,2.00285,4122300001.0
2007-08-24 01:00:00,2.00291,2.0045,2.0021,2.0045,4876932619.0
2007-08-24 01:30:00,2.0044,2.0047,2.00349,2.0045,4441400010.0
2007-08-24 02:00:00,2.0045,2.0049,2.0042,2.0047,3685399995.0
2007-08-24 02:30:00,2.0047,2.0054,2.0044,2.00445,8555899999.0
2007-08-24 03:00:00,2.0044,2.0049,2.00387,2.0044,4111100016.0
2007-08-24 03:30:00,2.0044,2.0057,2.00405,2.00545,6636800005.0
2007-08-24 04:00:00,2.0055,2.0055,2.00474,2.0052,7998299983.0
2007-08-24 04:30:00,2.0052,2.0056,2.00475,2.0053,6036499992.0
2007-08-24 05:00:00,2.0053,2.0057,2.0052,2.0053,4315599994.0
2007-08-24 05:30:00,2.0054,2.0057,2.0042,2.0043,5228400004.0
2007-08-24 06:00:00,2.0043,2.0045,2.0021,2.0035,10071094003.0
2007-08-24 06:30:00,2.0035,2.0039,2.0026,2.0028,9038600007.0
2007-08-24 07:00:00,2.0028,2.0033,2.0027,2.0031,5132099995.0
2007-08-24 07:30:00,2.0032,2.0033,2.0022,2.0027,8628792560.0
2007-08-24 08:00:00,2.0027,2.0027,2.0006,2.0011,21179300000.0
2007-08-24 08:30:00,2.0011,2.0019,1.9978,1.999,42192467748.0
2007-08-24 09:00:00,1.999,2.0008,1.9986,2.0008,35234075654.0
2007-08-24 09:30:00,2.0007,2.0026,1.9996,2.0016,41586237516.0
2007-08-24 10:00:00,2.0017,2.0021,2.0006,2.0006,36589750405.0
2007-08-24 10:30:00,2.0006,2.0058,2.0006,2.0043,43225456519.0
2007-08-24 11:00:00,2.0042,2.0043,2.0026,2.0037,29677473413.0
2007-08-24 11:30:00,2.0037,2.0043,2.0017,2.0021,25497643164.0
2007-08-24 12:00:00,2.0021,2.0026,2.0006,2.0015,33907930469.0
2007-08-24 12:30:00,2.0016,2.0033,2.0015,2.0028,27451354107.0
2007-08-24 13:00:00,2.0027,2.0052,2.0024,2.0038,41051834527.0
2007-08-24 13:30:00,2.0038,2.0055,2.0032,2.0049,40882472937.0
2007-08-24 14:00:00,2.0049,2.0064,2.00465,2.0059,44103199896.0
2007-08-24 14:30:00,2.0058,2.0102,2.0048,2.0098,61001500406.0
2007-08-24 15:00:00,2.0097,2.0106,2.0074,2.009,53952300123.0
2007-08-24 15:30:00,2.0089,2.0101,2.0081,2.0097,36210999971.0
2007-08-24 16:00:00,2.0088,2.0116,2.0088,2.0095,48450999857.0
2007-08-24 16:30:00,2.0096,2.0113,2.0092,2.0094,50076200062.0
2007-08-24 17:00:00,2.0095,2.0098,2.008,2.0086,29739699910.0
2007-08-24 17:30:00,2.0086,2.01,2.0076,2.0097,45052599889.0
2007-08-24 18:00:00,2.0097,2.0112,2.0084,2.011,35060599954.0
2007-08-24 18:30:00,2.011,2.0132,2.0102,2.0116,29219099976.0
2007-08-24 19:00:00,2.0116,2.0132,2.011,2.0124,32587499971.0
2007-08-24 19:30:00,2.0124,2.0138,2.0122,2.0132,15225999961.0
2007-08-24 20:00:00,2.0131,2.0134,2.0126,2.0132,11065799989.0
2007-08-24 20:30:00,2.0132,2.0136,2.01281,2.0132,12481699983.0
2007-08-24 21:00:00,2.0133,2.0137,2.0129,2.0129,8624099982.0
2007-08-24 21:30:00,2.013,2.0136,2.0129,2.0133,6709599978.0
2007-08-24 22:00:00,2.0133,2.0136,2.0128,2.0132,4689100000.0
2007-08-24 22:30:00,2.0132,2.0149,2.0128,2.0141,6379600007.0
2007-08-27 00:00:00,2.0134,2.0146,2.0132,2.0141,840000000.0
2007-08-27 00:30:00,2.014,2.0152,2.0138,2.0152,966000000.0
2007-08-27 01:00:00,2.0151,2.0177,2.015,2.017,1176000000.0
2007-08-27 01:30:00,2.0171,2.0178,2.0171,2.0174,966000000.0
2007-08-27 02:00:00,2.0175,2.0191,2.0174,2.0188,8942100033.0
2007-08-27 02:30:00,2.0188,2.019,2.0184,2.0185,9355800036.0
2007-08-27 03:00:00,2.0185,2.0188,2.0169,2.017,6949500008.0
2007-08-27 03:30:00,2.017,2.0177,2.016,2.0174,11625500020.0
2007-08-27 04:00:00,2.0174,2.0186,2.0172,2.0175,8082099971.0
2007-08-27 04:30:00,2.01723,2.0175,2.0157,2.0159,6535940026.0
2007-08-27 05:00:00,2.0159,2.016,2.0142,2.0156,7378099977.0
2007-08-27 05:30:00,2.0156,2.0158,2.01504,2.0155,6873700018.0
2007-08-27 06:00:00,2.0155,2.0155,2.01465,2.015,3919899991.0
2007-08-27 06:30:00,2.015,2.0154,2.014,2.0146,4484979986.0
2007-08-27 07:00:00,2.0146,2.0158,2.0143,2.0153,9176399988.0
2007-08-27 07:30:00,2.0153,2.0179,2.0151,2.0174,9462499998.0
2007-08-27 08:00:00,2.0174,2.0184,2.017,2.0177,15772779997.0
2007-08-27 08:30:00,2.0177,2.0181,2.0171,2.0178,10041299977.0
2007-08-27 09:00:00,2.0178,2.0181,2.0172,2.0175,22150800017.0
2007-08-27 09:30:00,2.0175,2.0189,2.0158,2.0161,25654299966.0
2007-08-27 10:00:00,2.0161,2.0173,2.0159,2.0166,26990199976.0
2007-08-27 10:30:00,2.0166,2.0166,2.0147,2.0149,21526200051.0
2007-08-27 11:00:00,2.0149,2.0157,2.0148,2.0154,15788199977.0
2007-08-27 11:30:00,2.0155,2.0156,2.0141,2.0148,22501479911.0
2007-08-27 12:00:00,2.0148,2.0168,2.0146,2.0159,20913299928.0
2007-08-27 12:30:00,2.0159,2.016,2.0154,2.0158,15520899882.0
2007-08-27 13:00:00,2.0158,2.0161,2.01545,2.0155,19208599938.0
2007-08-27 13:30:00,2.0156,2.016,2.0135,2.0141,35798149977.0
2007-08-27 14:00:00,2.0141,2.0156,2.0133,2.0138,32794100024.0
2007-08-27 14:30:00,2.0138,2.0155,2.0138,2.0151,37985000100.0
2007-08-27 15:00:00,2.0151,2.0166,2.0147,2.0161,35403299962.0
2007-08-27 15:30:00,2.0161,2.0165,2.0149,2.0159,46069399980.0
2007-08-27 16:00:00,2.016,2.0164,2.0137,2.0161,27998600055.0
2007-08-27 16:30:00,2.0161,2.0161,2.0136,2.0143,40865000071.0
2007-08-27 17:00:00,2.0143,2.0144,2.0132,2.0138,23612600064.0
2007-08-27 17:30:00,2.0138,2.0144,2.01275,2.0132,26531200002.0
2007-08-27 18:00:00,2.0132,2.0137,2.0124,2.0134,17449012500.0
2007-08-27 18:30:00,2.0134,2.014,2.0127,2.0127,12061039967.0
2007-08-27 19:00:00,2.0127,2.0135,2.0125,2.013,13838489995.0
2007-08-27 19:30:00,2.013,2.0133,2.0118,2.012,10467900006.0
2007-08-27 20:00:00,2.012,2.0134,2.0119,2.013,7771199999.0
2007-08-27 20:30:00,2.013,2.0139,2.0128,2.0128,13163499982.0
2007-08-27 21:00:00,2.0129,2.0135,2.0123,2.0125,5183599999.0
2007-08-27 21:30:00,2.0125,2.013,2.0123,2.0126,4675200006.0
2007-08-27 22:00:00,2.0125,2.0127,2.0121,2.0122,2510699996.0
2007-08-27 22:30:00,2.0122,2.0124,2.0118,2.0119,6201199969.0
2007-08-27 23:00:00,2.0119,2.0125,2.0108,2.01096,5003699990.0
2007-08-27 23:30:00,2.011,2.0114,2.0101,2.0103,3702999993.0
2007-08-28 00:00:00,2.0103,2.0104,2.0097,2.0101,3435299996.0
2007-08-28 00:30:00,2.0101,2.0101,2.008,2.0088,3209000000.0
2007-08-28 01:00:00,2.0088,2.01,2.0084,2.0095,2548362501.0
2007-08-28 01:30:00,2.0095,2.01,2.0088,2.0091,2914700005.0
2007-08-28 02:00:00,2.00882,2.0096,2.00875,2.0091,3694899994.0
2007-08-28 02:30:00,2.0091,2.0091,2.0058,2.0058,14036299965.0
2007-08-28 03:00:00,2.0058,2.0089,2.0055,2.0087,11506700037.0
2007-08-28 03:30:00,2.0087,2.0094,2.0075,2.0078,7591599987.0
2007-08-28 04:00:00,2.0077,2.0084,2.00732,2.00764,5115200007.0
2007-08-28 04:30:00,2.0079,2.008,2.00701,2.0077,4640000011.0
2007-08-28 05:00:00,2.0076,2.0078,2.0063,2.0064,7876699998.0
2007-08-28 05:30:00,2.0064,2.007,2.0058,2.0066,16455800004.0
2007-08-28 06:00:00,2.0067,2.0072,2.0056,2.0056,10627899990.0
2007-08-28 06:30:00,2.0055,2.0073,2.0055,2.0068,14561000003.0
2007-08-28 07:00:00,2.0068,2.0068,2.0046,2.0049,12509800034.0
2007-08-28 07:30:00,2.005,2.0058,2.005,2.0051,10679800035.0
2007-08-28 08:00:00,2.0051,2.0054,2.0025,2.0048,31517740054.0
2007-08-28 08:30:00,2.0048,2.0056,2.0036,2.004,30576269859.0
2007-08-28 09:00:00,2.004,2.0061,2.0035,2.0061,24194140048.0
2007-08-28 09:30:00,2.0066,2.0068,2.0049,2.0052,31167290018.0
2007-08-28 10:00:00,2.0052,2.0065,2.0047,2.0052,30078362012.0
2007-08-28 10:30:00,2.0052,2.0057,2.0046,2.00565,30110369222.0
2007-08-28 11:00:00,2.0054,2.0057,2.005,2.0053,22177669915.0
2007-08-28 11:30:00,2.0052,2.0062,2.005,2.0062,23409051625.0
2007-08-28 12:00:00,2.0062,2.0097,2.0061,2.0086,20173425147.0
2007-08-28 12:30:00,2.0086,2.012,2.0082,2.0111,16610280226.0
2007-08-28 13:00:00,2.0111,2.0134,2.0111,2.0131,22877899950.0
2007-08-28 13:30:00,2.013,2.0138,2.0124,2.0129,25050768952.0
2007-08-28 14:00:00,2.0129,2.0134,2.0119,2.0133,27431938053.0
2007-08-28 14:30:00,2.0133,2.0134,2.0106,2.0114,25265617869.0
2007-08-28 15:00:00,2.0113,2.01145,2.00995,2.00995,14013577067.0
2007-08-28 15:30:00,2.0093,2.0102,2.0079,2.0089,14375493849.0
2007-08-28 16:00:00,2.0089,2.0104,2.0081,2.009,14072199996.0
2007-08-28 16:30:00,2.00925,2.0099,2.0082,2.0087,8650469128.0
2007-08-28 17:00:00,2.0091,2.0093,2.0072,2.0073,10762599969.0
2007-08-28 17:30:00,2.0075,2.0081,2.00615,2.0063,12977299962.0
2007-08-28 18:00:00,2.0063,2.0084,2.00605,2.00775,29234299708.0
2007-08-28 18:30:00,2.0077,2.0084,2.00685,2.00695,25765072165.0
2007-08-28 19:00:00,2.007,2.0075,2.0069,2.0072,20420200015.0
2007-08-28 19:30:00,2.0072,2.0075,2.00705,2.0073,10614200001.0
2007-08-28 20:00:00,2.0073,2.0075,2.0062,2.007,19829900009.0
2007-08-28 20:30:00,2.007,2.00735,2.0065,2.00715,24740600029.0
2007-08-28 21:00:00,2.00715,2.00725,2.004,2.0042,24764944444.0
2007-08-28 21:30:00,2.0042,2.0043,2.0027,2.0034,22998599988.0
2007-08-28 22:00:00,2.0034,2.004,2.0,2.0,20863000031.0
2007-08-28 22:30:00,2.0001,2.002,1.99995,2.0018,9865300003.0
2007-08-28 23:00:00,2.0018,2.0024,1.9993,2.0017,6889772701.0
2007-08-28 23:30:00,2.0017,2.0022,1.9993,1.9996,5170799992.0
2007-08-29 00:00:00,1.9996,2.0004,1.9989,2.0003,5961999979.0
2007-08-29 00:30:00,2.0,2.00085,1.99975,2.0002,3547100005.0
2007-08-29 01:00:00,2.0003,2.0017,1.99925,1.9993,12643499978.0
2007-08-29 01:30:00,1.9993,1.9997,1.9975,1.9981,13554000030.0
2007-08-29 02:00:00,1.9984,1.9991,1.9977,1.9988,8604000007.0
2007-08-29 02:30:00,1.9987,1.9991,1.9983,1.9985,9351695042.0
2007-08-29 03:00:00,1.9985,1.9985,1.9958,1.9973,14486299991.0
2007-08-29 03:30:00,1.9972,1.9985,1.9966,1.9977,12168600008.0
2007-08-29 04:00:00,1.9977,1.9985,1.9976,1.9985,6440100006.0
2007-08-29 04:30:00,1.9985,1.9993,1.9979,1.9991,8351599992.0
2007-08-29 05:00:00,1.9991,1.9995,1.9984,1.9994,9121099999.0
2007-08-29 05:30:00,1.9994,2.0019,1.99922,2.00165,15033799975.0
2007-08-29 06:00:00,2.0016,2.0037,2.0011,2.0019,18944200003.0
2007-08-29 06:30:00,2.0019,2.0032,2.0015,2.0032,8210600010.0
2007-08-29 07:00:00,2.0032,2.0032,2.0017,2.0018,8180399998.0
2007-08-29 07:30:00,2.0018,2.0021,1.9992,1.9999,17246450200.0
2007-08-29 08:00:00,1.9999,2.0023,1.999,2.0018,28285776436.0
2007-08-29 08:30:00,2.0018,2.0018,1.9989,1.9992,47216167244.0
2007-08-29 09:00:00,1.9993,2.0031,1.9978,2.0029,49613958023.0
2007-08-29 09:30:00,2.003,2.0044,2.0024,2.0034,49268747510.0
2007-08-29 10:00:00,2.0033,2.0072,2.0027,2.0059,41789735554.0
2007-08-29 10:30:00,2.0059,2.0061,2.00465,2.0061,38496212886.0
2007-08-29 11:00:00,2.0057,2.0077,2.0051,2.0075,41089099988.0
2007-08-29 11:30:00,2.0075,2.0115,2.007,2.01,55540938047.0
2007-08-29 12:00:00,2.0103,2.0106,2.0091,2.0097,31036357633.0
2007-08-29 12:30:00,2.0097,2.0144,2.00945,2.0139,49684507688.0
2007-08-29 13:00:00,2.014,2.0151,2.011,2.0111,49078899933.0
2007-08-29 13:30:00,2.0112,2.0123,2.0106,2.0122,36827754131.0
2007-08-29 14:00:00,2.0121,2.0133,2.0115,2.0115,44154270304.0
2007-08-29 14:30:00,2.0114,2.0139,2.0114,2.01325,43467699513.0
2007-08-29 15:00:00,2.01325,2.0149,2.0127,2.0142,36848875906.0
2007-08-29 15:30:00,2.0141,2.0162,2.0141,2.01505,48917599870.0
2007-08-29 16:00:00,2.015,2.0152,2.0133,2.0135,44311100011.0
2007-08-29 16:30:00,2.0134,2.0149,2.0131,2.0139,48961400340.0
2007-08-29 17:00:00,2.014,2.0173,2.014,2.0168,49661522645.0
2007-08-29 17:30:00,2.0167,2.018,2.0164,2.018,44383899959.0
2007-08-29 18:00:00,2.0178,2.018,2.0168,2.017,22855299979.0
2007-08-29 18:30:00,2.0169,2.0174,2.0161,2.0162,26071000068.0
2007-08-29 19:00:00,2.0162,2.0166,2.0152,2.0153,24943566635.0
2007-08-29 19:30:00,2.0153,2.01595,2.0142,2.0156,22213699990.0
2007-08-29 20:00:00,2.01555,2.0165,2.0155,2.0162,18691920001.0
2007-08-29 20:30:00,2.0162,2.0171,2.01585,2.0161,27961200035.0
2007-08-29 21:00:00,2.0161,2.0179,2.0159,2.0176,30555702083.0
2007-08-29 21:30:00,2.0176,2.0181,2.0171,2.0179,23985999987.0
2007-08-29 22:00:00,2.0179,2.0181,2.01725,2.0174,13884099977.0
2007-08-29 22:30:00,2.0173,2.0177,2.0171,2.0176,8373575428.0
2007-08-29 23:00:00,2.0176,2.01825,2.01702,2.0175,3434299997.0
2007-08-29 23:30:00,2.0175,2.018,2.01745,2.01745,2406900003.0
2007-08-30 00:00:00,2.0175,2.0176,2.01634,2.01685,3682699996.0
2007-08-30 00:30:00,2.01685,2.017,2.016,2.01645,4234099995.0
2007-08-30 01:00:00,2.01645,2.01655,2.0159,2.0164,7854594026.0
2007-08-30 01:30:00,2.0165,2.0165,2.0146,2.0149,5759099992.0
2007-08-30 02:00:00,2.0149,2.0156,2.0136,2.0144,10437699996.0
2007-08-30 02:30:00,2.0144,2.0145,2.0136,2.0142,12367900003.0
2007-08-30 03:00:00,2.0142,2.0163,2.01405,2.0163,9569399992.0
2007-08-30 03:30:00,2.0163,2.0163,2.0145,2.0157,7226229195.0
2007-08-30 04:00:00,2.0157,2.0164,2.0154,2.0155,7533669989.0
2007-08-30 04:30:00,2.0155,2.0159,2.01482,2.0155,8372699984.0
2007-08-30 05:00:00,2.0155,2.0155,2.0142,2.0143,6077399990.0
2007-08-30 05:30:00,2.0143,2.0151,2.014,2.015,5299699984.0
2007-08-30 06:00:00,2.015,2.0154,2.0141,2.0141,4292272491.0
2007-08-30 06:30:00,2.0141,2.0143,2.0132,2.0137,10845800005.0
2007-08-30 07:00:00,2.0137,2.0161,2.01245,2.014,18202495222.0
2007-08-30 07:30:00,2.014,2.0153,2.0135,2.0141,11224999996.0
2007-08-30 08:00:00,2.0141,2.01755,2.0141,2.0157,21890999997.0
2007-08-30 08:30:00,2.016,2.0184,2.0158,2.0162,40339946997.0
2007-08-30 09:00:00,2.0162,2.0162,2.013,2.015,38340764786.0
2007-08-30 09:30:00,2.015,2.015,2.0111,2.0112,40009747692.0
2007-08-30 10:00:00,2.0112,2.0115,2.0085,2.0106,46840165011.0
2007-08-30 10:30:00,2.0106,2.0144,2.0106,2.0115,36119668322.0
2007-08-30 11:00:00,2.0115,2.0115,2.0095,2.0104,34001289844.0
2007-08-30 11:30:00,2.0104,2.0105,2.0052,2.0067,39137902688.0
2007-08-30 12:00:00,2.0068,2.0081,2.0065,2.0077,31412925318.0
2007-08-30 12:30:00,2.0078,2.0084,2.0065,2.0065,22671701848.0
2007-08-30 13:00:00,2.0065,2.0081,2.0043,2.005,31829663107.0
2007-08-30 13:30:00,2.005,2.0079,2.0048,2.0075,26022685851.0
2007-08-30 14:00:00,2.00745,2.0107,2.00685,2.0099,37101536129.0
2007-08-30 14:30:00,2.0099,2.0126,2.0088,2.012,42705199921.0
2007-08-30 15:00:00,2.012,2.0125,2.0094,2.01,35380399974.0
2007-08-30 15:30:00,2.01,2.0124,2.0094,2.011,41001565536.0
2007-08-30 16:00:00,2.011,2.0142,2.0107,2.0135,45874499268.0
2007-08-30 16:30:00,2.0135,2.0158,2.0131,2.0152,39353327007.0
2007-08-30 17:00:00,2.0153,2.0173,2.0147,2.0158,45920099883.0
2007-08-30 17:30:00,2.016,2.0165,2.0148,2.0156,40365899995.0
2007-08-30 18:00:00,2.0156,2.0159,2.0133,2.01545,33505724988.0
2007-08-30 18:30:00,2.0155,2.0165,2.0153,2.0164,20030145129.0
2007-08-30 19:00:00,2.0164,2.0164,2.0153,2.0156,21433999938.0
2007-08-30 19:30:00,2.0156,2.0157,2.01415,2.015,14815838982.0
2007-08-30 20:00:00,2.015,2.0156,2.0142,2.0144,23109337819.0
2007-08-30 20:30:00,2.0145,2.0147,2.0132,2.01345,19653099864.0
2007-08-30 21:00:00,2.01345,2.0139,2.0125,2.0129,26385899967.0
2007-08-30 21:30:00,2.0129,2.0131,2.01125,2.0115,18980123140.0
2007-08-30 22:00:00,2.0115,2.0123,2.01115,2.01165,8293669997.0
2007-08-30 22:30:00,2.012,2.0124,2.0112,2.0116,4313136011.0
2007-08-30 23:00:00,2.0118,2.0139,2.0114,2.0135,4090200012.0
2007-08-30 23:30:00,2.0134,2.0135,2.0125,2.013,2906300001.0
2007-08-31 00:00:00,2.013,2.0144,2.0127,2.0135,5898949999.0
2007-08-31 00:30:00,2.0135,2.0141,2.01281,2.0138,5037800004.0
2007-08-31 01:00:00,2.0138,2.014,2.0132,2.0136,2786299988.0
2007-08-31 01:30:00,2.01355,2.0155,2.0132,2.0152,7972500020.0
2007-08-31 02:00:00,2.0152,2.016,2.0132,2.0136,3864999999.0
2007-08-31 02:30:00,2.0136,2.0141,2.0131,2.0138,5068599999.0
2007-08-31 03:00:00,2.0138,2.015,2.01375,2.0143,16648299800.0
2007-08-31 03:30:00,2.0143,2.0155,2.01405,2.0149,6769200000.0
2007-08-31 04:00:00,2.0149,2.0152,2.0145,2.0147,4059500015.0
2007-08-31 04:30:00,2.0144,2.0152,2.0141,2.0151,3168600004.0
2007-08-31 05:00:00,2.0151,2.01605,2.015,2.0159,2074300004.0
2007-08-31 05:30:00,2.0159,2.0168,2.01545,2.01565,8758599986.0
2007-08-31 06:00:00,2.0157,2.0158,2.01437,2.0147,7822046223.0
2007-08-31 06:30:00,2.0147,2.0151,2.0134,2.0136,4474299995.0
2007-08-31 07:00:00,2.0135,2.0137,2.0125,2.0133,5264769700.0
2007-08-31 07:30:00,2.0133,2.016,2.013,2.0151,8678919991.0
2007-08-31 08:00:00,2.0151,2.0171,2.0147,2.0151,14013972483.0
2007-08-31 08:30:00,2.0151,2.01735,2.0151,2.01685,21551896384.0
2007-08-31 09:00:00,2.0168,2.0174,2.0153,2.0161,24573599961.0
2007-08-31 09:30:00,2.0161,2.0161,2.0143,2.0151,35520778675.0
2007-08-31 10:00:00,2.0151,2.0151,2.0126,2.0137,30882799965.0
2007-08-31 10:30:00,2.0137,2.0162,2.0137,2.0161,27231024729.0
2007-08-31 11:00:00,2.0162,2.019,2.0155,2.0186,27761459212.0
2007-08-31 11:30:00,2.0185,2.0197,2.0177,2.019,30922030195.0
2007-08-31 12:00:00,2.019,2.0214,2.01875,2.0196,25882962211.0
2007-08-31 12:30:00,2.01955,2.0202,2.0185,2.0197,33501808787.0
2007-08-31 13:00:00,2.0197,2.0204,2.01795,2.0197,34019169579.0
2007-08-31 13:30:00,2.0197,2.0227,2.0196,2.02215,47697611997.0
2007-08-31 14:00:00,2.0223,2.0233,2.0199,2.0199,40967039045.0
2007-08-31 14:30:00,2.0199,2.0206,2.0179,2.0193,33935073354.0
2007-08-31 15:00:00,2.0193,2.0197,2.01715,2.0181,43685810973.0
2007-08-31 15:30:00,2.0181,2.0187,2.0157,2.0164,41454799933.0
2007-08-31 16:00:00,2.0163,2.0164,2.0108,2.0157,52600283697.0
2007-08-31 16:30:00,2.0158,2.0178,2.0139,2.017,53123434377.0
2007-08-31 17:00:00,2.0171,2.0172,2.0149,2.0163,44989973706.0
2007-08-31 17:30:00,2.0164,2.0188,2.0162,2.0165,38096327946.0
2007-08-31 18:00:00,2.0165,2.0177,2.0148,2.0173,34503349983.0
2007-08-31 18:30:00,2.0173,2.018,2.016,2.0165,26501699893.0
2007-08-31 19:00:00,2.0165,2.01755,2.0161,2.0173,12677315206.0
2007-08-31 19:30:00,2.0173,2.01765,2.01635,2.0164,8678199979.0
2007-08-31 20:00:00,2.0164,2.0173,2.0162,2.0165,8393699994.0
2007-08-31 20:30:00,2.0165,2.0169,2.0161,2.0164,9145000022.0
2007-08-31 21:00:00,2.0163,2.0177,2.0163,2.0175,7252200007.0
2007-08-31 21:30:00,2.0175,2.018,2.0161,2.0161,7983987716.0
2007-08-31 22:00:00,2.0161,2.01745,2.01605,2.0172,3842299992.0
2007-08-31 22:30:00,2.0172,2.01725,2.01645,2.0168,1601699997.0
2007-09-03 00:00:00,2.0166,2.0174,2.0165,2.0174,2469600028.0
2007-09-03 00:30:00,2.0172,2.0176,2.0161,2.0165,4939200056.0
2007-09-03 01:00:00,2.0166,2.0176,2.015,2.0157,5644800064.0
2007-09-03 01:30:00,2.0158,2.0159,2.0147,2.0149,7761600088.0
2007-09-03 02:00:00,2.0147,2.0148,2.01333,2.0144,8180070209.0
2007-09-03 02:30:00,2.0144,2.0153,2.0143,2.01477,5722299994.0
2007-09-03 03:00:00,2.015,2.0155,2.01443,2.0153,4445300001.0
2007-09-03 03:30:00,2.0154,2.017,2.0153,2.0169,5498700006.0
2007-09-03 04:00:00,2.0169,2.017,2.0156,2.0159,11117499971.0
2007-09-03 04:30:00,2.01568,2.0162,2.01551,2.016,2255299998.0
2007-09-03 05:00:00,2.0161,2.0163,2.01558,2.0163,3883674004.0
2007-09-03 05:30:00,2.0163,2.0165,2.016,2.0165,4117799997.0
2007-09-03 06:00:00,2.0165,2.0171,2.01607,2.0169,4693200028.0
2007-09-03 06:30:00,2.0169,2.017,2.0159,2.0164,5823799974.0
2007-09-03 07:00:00,2.0164,2.0168,2.0159,2.0168,6076500006.0
2007-09-03 07:30:00,2.0168,2.0184,2.0163,2.0183,7374400012.0
2007-09-03 08:00:00,2.0183,2.0193,2.0176,2.0193,17431034581.0
2007-09-03 08:30:00,2.0194,2.0213,2.0186,2.0195,32631704485.0
2007-09-03 09:00:00,2.0194,2.0198,2.0184,2.0186,30263917921.0
2007-09-03 09:30:00,2.0186,2.0199,2.01815,2.0195,18790431860.0
2007-09-03 10:00:00,2.0195,2.0208,2.01915,2.0193,22361010472.0
2007-09-03 10:30:00,2.0195,2.0199,2.0183,2.0187,26481455178.0
2007-09-03 11:00:00,2.0187,2.0197,2.01839,2.01915,11540231426.0
2007-09-03 11:30:00,2.0192,2.0193,2.0161,2.0172,28313098253.0
2007-09-03 12:00:00,2.0172,2.0187,2.017,2.0184,15250574619.0
2007-09-03 12:30:00,2.0183,2.0185,2.0175,2.0175,11406601101.0
2007-09-03 13:00:00,2.0175,2.0176,2.01545,2.017,21885006440.0
2007-09-03 13:30:00,2.0169,2.0172,2.0165,2.0169,8969342608.0
2007-09-03 14:00:00,2.0169,2.0178,2.0168,2.0169,7785700022.0
2007-09-03 14:30:00,2.0169,2.0179,2.0164,2.017,17257407640.0
2007-09-03 15:00:00,2.017,2.0177,2.0166,2.0172,9128965559.0
2007-09-03 15:30:00,2.0172,2.0182,2.0171,2.0175,12035662867.0
2007-09-03 16:00:00,2.0175,2.0191,2.01705,2.0185,21342855244.0
2007-09-03 16:30:00,2.0185,2.0189,2.0173,2.01795,22736699995.0
2007-09-03 17:00:00,2.0179,2.0184,2.0172,2.0176,10715946140.0
2007-09-03 17:30:00,2.0177,2.018,2.0171,2.0175,7407199973.0
2007-09-03 18:00:00,2.01745,2.018,2.017,2.0178,5803299996.0
2007-09-03 18:30:00,2.0178,2.019,2.01765,2.0187,4172999993.0
2007-09-03 19:00:00,2.0187,2.0197,2.01863,2.0193,7095694834.0
2007-09-03 19:30:00,2.0193,2.0198,2.0189,2.0195,6653714520.0
2007-09-03 20:00:00,2.0195,2.01974,2.01886,2.0194,4663400016.0
2007-09-03 20:30:00,2.0193,2.0198,2.019,2.0196,2880899991.0
2007-09-03 21:00:00,2.0196,2.0197,2.01865,2.01953,3441100001.0
2007-09-03 21:30:00,2.0196,2.0199,2.0178,2.0189,5039600007.0
2007-09-03 22:00:00,2.0189,2.0191,2.0177,2.0184,3815000007.0
2007-09-03 22:30:00,2.0184,2.0187,2.01783,2.018,3338350002.0
2007-09-03 23:00:00,2.018,2.0186,2.0179,2.018,2823300010.0
2007-09-03 23:30:00,2.0179,2.0184,2.01768,2.01835,9785099941.0
2007-09-04 00:00:00,2.018,2.0185,2.0176,2.0181,5774399955.0
2007-09-04 00:30:00,2.0181,2.0182,2.0172,2.0173,2660599999.0
2007-09-04 01:00:00,2.0173,2.0176,2.01683,2.017,4628699995.0
2007-09-04 01:30:00,2.0172,2.0174,2.0168,2.0169,4263634499.0
2007-09-04 02:00:00,2.0169,2.0174,2.0165,2.017,8468700001.0
2007-09-04 02:30:00,2.017,2.0176,2.0165,2.0171,6629899985.0
2007-09-04 03:00:00,2.017,2.0176,2.0168,2.0173,7025199983.0
2007-09-04 03:30:00,2.0172,2.0191,2.0172,2.0191,11273199976.0
2007-09-04 04:00:00,2.0191,2.0195,2.0181,2.01823,9318499976.0
2007-09-04 04:30:00,2.0185,2.0185,2.01767,2.01767,5992900015.0
2007-09-04 05:00:00,2.018,2.0184,2.01778,2.0181,3464499996.0
2007-09-04 05:30:00,2.0181,2.0194,2.01779,2.0189,9042399960.0
2007-09-04 06:00:00,2.0189,2.0191,2.01771,2.0182,7140599999.0
2007-09-04 06:30:00,2.0182,2.0189,2.01798,2.0185,4900700017.0
2007-09-04 07:00:00,2.0185,2.0187,2.0182,2.0186,4383799994.0
2007-09-04 07:30:00,2.0186,2.0189,2.0175,2.0184,13102599991.0
2007-09-04 08:00:00,2.0185,2.01872,2.0174,2.018,14716600017.0
2007-09-04 08:30:00,2.018,2.0185,2.017,2.0175,28434387690.0
2007-09-04 09:00:00,2.0175,2.0184,2.0161,2.0179,42522224228.0
2007-09-04 09:30:00,2.0179,2.018,2.0151,2.0154,40309208847.0
2007-09-04 10:00:00,2.0152,2.0168,2.014,2.0155,36351739733.0
2007-09-04 10:30:00,2.0155,2.0162,2.01495,2.0152,35827445684.0
2007-09-04 11:00:00,2.0152,2.01545,2.0128,2.0143,34700855652.0
2007-09-04 11:30:00,2.0143,2.0162,2.0138,2.0148,33546000038.0
2007-09-04 12:00:00,2.0148,2.0149,2.013,2.0135,28357052264.0
2007-09-04 12:30:00,2.0136,2.0137,2.0123,2.0129,24428589952.0
2007-09-04 13:00:00,2.0129,2.0135,2.01225,2.0131,22831011042.0
2007-09-04 13:30:00,2.0132,2.0137,2.01295,2.0131,28251499954.0
2007-09-04 14:00:00,2.0131,2.0132,2.00865,2.0094,41050255632.0
2007-09-04 14:30:00,2.0095,2.0098,2.0072,2.008,42037639220.0
2007-09-04 15:00:00,2.008,2.0094,2.00795,2.0089,31881055395.0
2007-09-04 15:30:00,2.0089,2.0109,2.00855,2.0101,40689186792.0
2007-09-04 16:00:00,2.0101,2.0121,2.0101,2.0105,45528472670.0
2007-09-04 16:30:00,2.0105,2.0107,2.0096,2.0101,43375825815.0
2007-09-04 17:00:00,2.0102,2.0116,2.01,2.0107,44743574035.0
2007-09-04 17:30:00,2.0107,2.0118,2.0097,2.0108,32316937875.0
2007-09-04 18:00:00,2.0108,2.01345,2.0107,2.0129,30582719964.0
2007-09-04 18:30:00,2.0129,2.0152,2.0129,2.01375,25586200078.0
2007-09-04 19:00:00,2.0139,2.01435,2.0132,2.01365,19351499962.0
2007-09-04 19:30:00,2.0137,2.014,2.01355,2.0137,6995354507.0
2007-09-04 20:00:00,2.0137,2.01465,2.01355,2.0136,14861487504.0
2007-09-04 20:30:00,2.01355,2.01455,2.01345,2.0144,20955500029.0
2007-09-04 21:00:00,2.0144,2.01465,2.01405,2.0144,10366599972.0
2007-09-04 21:30:00,2.0144,2.0144,2.01405,2.0141,7131900006.0
2007-09-04 22:00:00,2.0141,2.0141,2.0133,2.0135,5965500021.0
2007-09-04 22:30:00,2.0134,2.0137,2.0129,2.013,6350299995.0
2007-09-04 23:00:00,2.0129,2.0134,2.01255,2.01308,2450899995.0
2007-09-04 23:30:00,2.01315,2.0139,2.01295,2.0139,2484699997.0
2007-09-05 00:00:00,2.0137,2.0142,2.01314,2.0139,3346450003.0
2007-09-05 00:30:00,2.0139,2.0144,2.01369,2.0139,3128399984.0
2007-09-05 01:00:00,2.0139,2.0148,2.01349,2.0144,6842800012.0
2007-09-05 01:30:00,2.0145,2.0162,2.01375,2.01513,13877800005.0
2007-09-05 02:00:00,2.0153,2.0155,2.0148,2.0148,5852399994.0
2007-09-05 02:30:00,2.0148,2.0152,2.0142,2.015,8793399985.0
2007-09-05 03:00:00,2.015,2.0161,2.01463,2.0157,10026000054.0
2007-09-05 03:30:00,2.0157,2.016,2.0154,2.0157,7443600018.0
2007-09-05 04:00:00,2.01526,2.0158,2.0146,2.0151,14364249967.0
2007-09-05 04:30:00,2.0151,2.0158,2.0137,2.0142,11163049990.0
2007-09-05 05:00:00,2.0142,2.0146,2.013,2.0136,13119550140.0
2007-09-05 05:30:00,2.0136,2.0146,2.0135,2.0142,7174099968.0
2007-09-05 06:00:00,2.0142,2.0145,2.0125,2.0127,6406699976.0
2007-09-05 06:30:00,2.0128,2.0128,2.0095,2.0105,13009599978.0
2007-09-05 07:00:00,2.0105,2.0108,2.0093,2.0093,11204599977.0
2007-09-05 07:30:00,2.0093,2.0099,2.0085,2.009,13618540113.0
2007-09-05 08:00:00,2.009,2.0094,2.0078,2.00935,18249660009.0
2007-09-05 08:30:00,2.0094,2.0095,2.0064,2.0087,37277192039.0
2007-09-05 09:00:00,2.0088,2.0091,2.0065,2.0068,35716340086.0
2007-09-05 09:30:00,2.00675,2.007,2.0042,2.0051,38580799904.0
2007-09-05 10:00:00,2.0051,2.0081,2.0048,2.00715,33293800028.0
2007-09-05 10:30:00,2.0072,2.0089,2.0071,2.0079,34492952926.0
2007-09-05 11:00:00,2.0079,2.0098,2.0077,2.0083,28199999943.0
2007-09-05 11:30:00,2.0083,2.00985,2.00765,2.009,35065999929.0
2007-09-05 12:00:00,2.0092,2.0114,2.0086,2.0104,27937199984.0
2007-09-05 12:30:00,2.0104,2.01175,2.0094,2.0107,25097699919.0
2007-09-05 13:00:00,2.0105,2.011,2.0096,2.0102,22300249960.0
2007-09-05 13:30:00,2.0102,2.0102,2.0093,2.0095,20478400026.0
2007-09-05 14:00:00,2.0095,2.011,2.0093,2.0103,40976824958.0
2007-09-05 14:30:00,2.0103,2.0109,2.0093,2.0101,36598961044.0
2007-09-05 15:00:00,2.0101,2.0113,2.0091,2.011,42246600059.0
2007-09-05 15:30:00,2.0111,2.0121,2.0098,2.0115,34753390029.0
2007-09-05 16:00:00,2.0116,2.0175,2.0114,2.0165,44975719949.0
2007-09-05 16:30:00,2.0165,2.0199,2.0164,2.0198,36326700001.0
2007-09-05 17:00:00,2.0197,2.0213,2.0194,2.02055,35485799995.0
2007-09-05 17:30:00,2.02055,2.0222,2.02025,2.02195,31926457889.0
2007-09-05 18:00:00,2.02195,2.0224,2.0216,2.0219,30857899997.0
2007-09-05 18:30:00,2.0219,2.0225,2.02155,2.0223,22983850004.0
2007-09-05 19:00:00,2.0223,2.0224,2.022,2.0223,13054900010.0
2007-09-05 19:30:00,2.0223,2.0224,2.02179,2.0222,10154500002.0
2007-09-05 20:00:00,2.0221,2.0221,2.0204,2.0206,19491900000.0
2007-09-05 20:30:00,2.0206,2.0209,2.02,2.0203,16722062505.0
2007-09-05 21:00:00,2.0203,2.0207,2.02,2.0207,10944599986.0
2007-09-05 21:30:00,2.0207,2.0209,2.02039,2.02043,9440900010.0
2007-09-05 22:00:00,2.0208,2.0209,2.02006,2.0205,5224089872.0
2007-09-05 22:30:00,2.02026,2.0205,2.0191,2.0195,6508200008.0
2007-09-05 23:00:00,2.0195,2.02,2.0189,2.0197,4870700005.0
2007-09-05 23:30:00,2.0197,2.02035,2.01942,2.0198,4151900002.0
2007-09-06 00:00:00,2.0198,2.0198,2.01887,2.01945,3766599980.0
2007-09-06 00:30:00,2.01945,2.0201,2.01927,2.0199,2960100003.0
2007-09-06 01:00:00,2.0199,2.01995,2.0191,2.0198,4147499991.0
2007-09-06 01:30:00,2.0198,2.02,2.0191,2.0198,6175100017.0
2007-09-06 02:00:00,2.0198,2.0203,2.0191,2.0194,7089259564.0
2007-09-06 02:30:00,2.0195,2.0197,2.0186,2.01905,9651099993.0
2007-09-06 03:00:00,2.0191,2.0193,2.01845,2.0186,9031000011.0
2007-09-06 03:30:00,2.0187,2.0196,2.0186,2.0191,7591199979.0
2007-09-06 04:00:00,2.0191,2.0198,2.0189,2.0194,11130400023.0
2007-09-06 04:30:00,2.0194,2.02,2.01896,2.0196,4900485843.0
2007-09-06 05:00:00,2.0196,2.0207,2.01924,2.0203,4765800008.0
2007-09-06 05:30:00,2.0203,2.0208,2.02003,2.0203,2545400000.0
2007-09-06 06:00:00,2.0203,2.0216,2.0202,2.0214,3952299995.0
2007-09-06 06:30:00,2.0214,2.0215,2.0206,2.0206,7789300029.0
2007-09-06 07:00:00,2.0206,2.0222,2.0202,2.0205,14511000018.0
2007-09-06 07:30:00,2.0205,2.0205,2.0186,2.0195,15194039987.0
2007-09-06 08:00:00,2.0195,2.0219,2.0193,2.0207,24659600052.0
2007-09-06 08:30:00,2.0208,2.0228,2.02,2.0221,31629379967.0
2007-09-06 09:00:00,2.022,2.0247,2.0211,2.0239,34344799883.0
2007-09-06 09:30:00,2.0238,2.0252,2.0231,2.0235,35053220006.0
2007-09-06 10:00:00,2.0235,2.0256,2.0224,2.0247,33308863516.0
2007-09-06 10:30:00,2.0247,2.0261,2.0224,2.0253,33704931308.0
2007-09-06 11:00:00,2.0253,2.02625,2.0245,2.0254,34931899942.0
2007-09-06 11:30:00,2.0254,2.02565,2.0232,2.0242,34643859938.0
2007-09-06 12:00:00,2.0242,2.0248,2.0235,2.0242,29940650043.0
2007-09-06 12:30:00,2.0242,2.0245,2.0214,2.0226,31700001995.0
2007-09-06 13:00:00,2.0228,2.0228,2.0164,2.01845,41099970037.0
2007-09-06 13:30:00,2.01845,2.0204,2.0176,2.0199,24585129966.0
2007-09-06 14:00:00,2.0199,2.02005,2.01805,2.0188,27300899973.0
2007-09-06 14:30:00,2.0188,2.0191,2.0141,2.0154,49191224885.0
2007-09-06 15:00:00,2.0153,2.0183,2.015,2.0179,46972210009.0
2007-09-06 15:30:00,2.0179,2.021,2.0173,2.0192,46397239990.0
2007-09-06 16:00:00,2.0192,2.0207,2.018,2.0189,38194897684.0
2007-09-06 16:30:00,2.0189,2.0216,2.0184,2.0216,40476142538.0
2007-09-06 17:00:00,2.0217,2.0252,2.0211,2.02475,37907904030.0
2007-09-06 17:30:00,2.02475,2.0265,2.0236,2.024,34797899977.0
2007-09-06 18:00:00,2.024,2.0256,2.02365,2.0241,22371135000.0
2007-09-06 18:30:00,2.0241,2.0242,2.02135,2.0221,15344640012.0
2007-09-06 19:00:00,2.0221,2.023,2.0214,2.0228,14169100000.0
2007-09-06 19:30:00,2.0228,2.0231,2.0222,2.0226,7925899997.0
2007-09-06 20:00:00,2.0226,2.0233,2.0219,2.023,11167174993.0
2007-09-06 20:30:00,2.023,2.0232,2.02215,2.0229,16911900002.0
2007-09-06 21:00:00,2.0229,2.0233,2.0227,2.0231,8887199987.0
2007-09-06 21:30:00,2.0232,2.0242,2.02315,2.0237,4403200008.0
2007-09-06 22:00:00,2.0237,2.0239,2.02325,2.0237,4204599999.0
2007-09-06 22:30:00,2.0237,2.0239,2.0231,2.0236,4144999996.0
2007-09-06 23:00:00,2.0235,2.02382,2.02296,2.0233,2777600006.0
2007-09-06 23:30:00,2.02315,2.0237,2.02282,2.0235,2701099998.0
2007-09-07 00:00:00,2.0235,2.0237,2.0225,2.0235,5357499973.0
2007-09-07 00:30:00,2.0236,2.0253,2.02341,2.0248,3655499999.0
2007-09-07 01:00:00,2.0246,2.0252,2.0233,2.0238,4491799989.0
2007-09-07 01:30:00,2.0239,2.0241,2.0225,2.0227,5193400006.0
2007-09-07 02:00:00,2.0227,2.023,2.0211,2.0213,9308899987.0
2007-09-07 02:30:00,2.0213,2.0214,2.0191,2.0198,18335900032.0
2007-09-07 03:00:00,2.0198,2.0211,2.0194,2.0195,12436000043.0
2007-09-07 03:30:00,2.0195,2.0215,2.01925,2.0197,14622000011.0
2007-09-07 04:00:00,2.0197,2.0202,2.0182,2.019,11092500049.0
2007-09-07 04:30:00,2.019,2.02,2.01853,2.02,5488499983.0
2007-09-07 05:00:00,2.02,2.02015,2.01921,2.01985,6901300019.0
2007-09-07 05:30:00,2.0198,2.0211,2.01922,2.0207,6504399987.0
2007-09-07 06:00:00,2.0206,2.0209,2.0199,2.0209,6327199997.0
2007-09-07 06:30:00,2.021,2.0212,2.0201,2.0203,8918200013.0
2007-09-07 07:00:00,2.0204,2.0209,2.0195,2.0201,9717500047.0
2007-09-07 07:30:00,2.0201,2.0204,2.01914,2.0201,6790499998.0
2007-09-07 08:00:00,2.0201,2.0213,2.0199,2.02075,10533800016.0
2007-09-07 08:30:00,2.02085,2.0209,2.0184,2.019,23985299961.0
2007-09-07 09:00:00,2.019,2.0193,2.016,2.0174,31450399998.0
2007-09-07 09:30:00,2.0174,2.019,2.0174,2.0183,35775540010.0
2007-09-07 10:00:00,2.0183,2.0199,2.01765,2.0198,25350799982.0
2007-09-07 10:30:00,2.0196,2.0204,2.0187,2.0197,34713099994.0
2007-09-07 11:00:00,2.0197,2.0204,2.0193,2.0196,24921100048.0
2007-09-07 11:30:00,2.0196,2.0215,2.0192,2.02125,23358186173.0
2007-09-07 12:00:00,2.0212,2.0225,2.0204,2.0215,33928899979.0
2007-09-07 12:30:00,2.0216,2.0226,2.0212,2.0218,39010099976.0
2007-09-07 13:00:00,2.0218,2.0221,2.0208,2.0209,27859899896.0
2007-09-07 13:30:00,2.0209,2.0214,2.02025,2.02065,27369984761.0
2007-09-07 14:00:00,2.0208,2.0231,2.0207,2.0209,34695799974.0
2007-09-07 14:30:00,2.0209,2.03245,2.0209,2.0297,43804199966.0
2007-09-07 15:00:00,2.0296,2.0305,2.02725,2.0295,49035839932.0
2007-09-07 15:30:00,2.0297,2.0316,2.0281,2.0281,44114376005.0
2007-09-07 16:00:00,2.0281,2.0286,2.0252,2.0258,51623299803.0
2007-09-07 16:30:00,2.0257,2.0273,2.0251,2.0252,50709739817.0
2007-09-07 17:00:00,2.0251,2.0267,2.0249,2.0256,41403097635.0
2007-09-07 17:30:00,2.0256,2.0283,2.0243,2.0281,45100799963.0
2007-09-07 18:00:00,2.0281,2.0302,2.02795,2.0297,35531000004.0
2007-09-07 18:30:00,2.0297,2.0301,2.02815,2.02815,31455399935.0
2007-09-07 19:00:00,2.0282,2.0293,2.02815,2.0285,21506500026.0
2007-09-07 19:30:00,2.0285,2.0294,2.0281,2.02815,19255179947.0
2007-09-07 20:00:00,2.0282,2.0285,2.02765,2.0281,15452599991.0
2007-09-07 20:30:00,2.0281,2.02855,2.0275,2.02785,13929500004.0
2007-09-07 21:00:00,2.0279,2.0284,2.02745,2.02785,11277499921.0
2007-09-07 21:30:00,2.0279,2.0286,2.0276,2.0283,6381899994.0
2007-09-07 22:00:00,2.0284,2.0288,2.028,2.0285,2906399993.0
2007-09-07 22:30:00,2.0285,2.02905,2.0282,2.0285,2600299994.0
2007-09-10 00:00:00,2.028,2.0282,2.0274,2.0274,4129199982.0
2007-09-10 00:30:00,2.0273,2.0279,2.027,2.0277,4358599981.0
2007-09-10 01:00:00,2.0279,2.0287,2.0276,2.0285,5734999975.0
2007-09-10 01:30:00,2.0284,2.0293,2.0282,2.0284,6193799973.0
2007-09-10 02:00:00,2.0284,2.0295,2.0277,2.0293,7312300034.0
2007-09-10 02:30:00,2.0293,2.0296,2.0274,2.0283,6413800005.0
2007-09-10 03:00:00,2.0283,2.0287,2.02795,2.02845,4943100004.0
2007-09-10 03:30:00,2.0285,2.0303,2.02795,2.03,6592999997.0
2007-09-10 04:00:00,2.0299,2.0305,2.02895,2.029,4939590001.0
2007-09-10 04:30:00,2.029,2.0295,2.0285,2.02918,3715799975.0
2007-09-10 05:00:00,2.02915,2.0295,2.02894,2.02925,1684499994.0
2007-09-10 05:30:00,2.0289,2.0301,2.0289,2.02955,2628999993.0
2007-09-10 06:00:00,2.02955,2.0296,2.02874,2.0292,2951754765.0
2007-09-10 06:30:00,2.0292,2.0297,2.02875,2.0295,4864582567.0
2007-09-10 07:00:00,2.0295,2.0303,2.02891,2.03,4620600007.0
2007-09-10 07:30:00,2.03,2.03,2.0294,2.0299,2160899997.0
2007-09-10 08:00:00,2.0299,2.03,2.0286,2.0286,2669325001.0
2007-09-10 08:30:00,2.0286,2.0286,2.0266,2.0283,12066294545.0
2007-09-10 09:00:00,2.0282,2.02965,2.0262,2.0296,16477799993.0
2007-09-10 09:30:00,2.02955,2.0297,2.0284,2.029,17593613405.0
2007-09-10 10:00:00,2.029,2.0305,2.0281,2.0283,19449583174.0
2007-09-10 10:30:00,2.0287,2.02875,2.02695,2.0284,16853304586.0
2007-09-10 11:00:00,2.0284,2.0307,2.0279,2.0304,13447550010.0
2007-09-10 11:30:00,2.0304,2.0329,2.0301,2.0315,18588899997.0
2007-09-10 12:00:00,2.0315,2.0321,2.0304,2.031,14521750201.0
2007-09-10 12:30:00,2.0307,2.0311,2.03,2.03045,13974200014.0
2007-09-10 13:00:00,2.0305,2.03085,2.0299,2.0307,14154440012.0
2007-09-10 13:30:00,2.0307,2.0322,2.0305,2.0314,20317689964.0
2007-09-10 14:00:00,2.0314,2.0316,2.02955,2.03015,27495279949.0
2007-09-10 14:30:00,2.0302,2.0308,2.0298,2.0305,21983699996.0
2007-09-10 15:00:00,2.0305,2.0323,2.0304,2.0313,30539996070.0
2007-09-10 15:30:00,2.0313,2.033,2.03045,2.03055,27741000018.0
2007-09-10 16:00:00,2.0306,2.0319,2.02945,2.0296,23321979949.0
2007-09-10 16:30:00,2.0297,2.0297,2.028,2.0284,20862099993.0
2007-09-10 17:00:00,2.0284,2.0287,2.027,2.0285,22487200018.0
2007-09-10 17:30:00,2.0285,2.0291,2.0275,2.0285,17845930008.0
2007-09-10 18:00:00,2.02845,2.0289,2.02775,2.02815,10122149997.0
2007-09-10 18:30:00,2.02815,2.0283,2.0276,2.0278,13780600020.0
2007-09-10 19:00:00,2.0277,2.028,2.0273,2.0277,11252699986.0
2007-09-10 19:30:00,2.0277,2.02835,2.02715,2.02715,8672629913.0
2007-09-10 20:00:00,2.02715,2.0278,2.02683,2.0277,6690199985.0
2007-09-10 20:30:00,2.02765,2.02795,2.0273,2.0277,9250300007.0
2007-09-10 21:00:00,2.0277,2.0278,2.02695,2.0272,9040500003.0
2007-09-10 21:30:00,2.0272,2.0274,2.02695,2.0273,5859100001.0
2007-09-10 22:00:00,2.0274,2.0276,2.02686,2.0273,2658099994.0
2007-09-10 22:30:00,2.0273,2.0277,2.02701,2.0275,3126299985.0
2007-09-10 23:00:00,2.0275,2.0277,2.027,2.0271,2964600000.0
2007-09-10 23:30:00,2.0271,2.0278,2.02684,2.0275,4236999988.0
2007-09-11 00:00:00,2.0275,2.0277,2.0268,2.027,4713799999.0
2007-09-11 00:30:00,2.0271,2.02765,2.02692,2.0276,3968149996.0
2007-09-11 01:00:00,2.0276,2.0278,2.027,2.0275,8295499984.0
2007-09-11 01:30:00,2.0275,2.02795,2.0267,2.027,7813200020.0
2007-09-11 02:00:00,2.027,2.0276,2.0263,2.0268,10665600034.0
2007-09-11 02:30:00,2.0268,2.0268,2.0259,2.026,6222399975.0
2007-09-11 03:00:00,2.026,2.0266,2.02595,2.0263,4573699994.0
2007-09-11 03:30:00,2.0263,2.027,2.0259,2.0268,10364499976.0
2007-09-11 04:00:00,2.0268,2.0271,2.0264,2.0266,8097099944.0
2007-09-11 04:30:00,2.0267,2.0271,2.02646,2.027,9190499985.0
2007-09-11 05:00:00,2.027,2.0277,2.0268,2.0276,6319999950.0
2007-09-11 05:30:00,2.0276,2.0279,2.02719,2.0279,7550379950.0
2007-09-11 06:00:00,2.0279,2.028,2.02715,2.0274,8207699985.0
2007-09-11 06:30:00,2.0274,2.0277,2.02708,2.0275,5561399999.0
2007-09-11 07:00:00,2.0275,2.0278,2.0272,2.0274,6471400012.0
2007-09-11 07:30:00,2.0274,2.0274,2.0259,2.026,21908299982.0
2007-09-11 08:00:00,2.02605,2.0264,2.02455,2.026,19423499967.0
2007-09-11 08:30:00,2.026,2.027,2.02415,2.0243,26913897456.0
2007-09-11 09:00:00,2.0243,2.02555,2.02335,2.0241,30109069969.0
2007-09-11 09:30:00,2.02405,2.0256,2.0237,2.02535,26661099919.0
2007-09-11 10:00:00,2.02535,2.0269,2.0253,2.0257,24061999961.0
2007-09-11 10:30:00,2.0257,2.0295,2.0233,2.0287,36005199962.0
2007-09-11 11:00:00,2.0287,2.0313,2.02845,2.0305,26474069979.0
2007-09-11 11:30:00,2.0305,2.0306,2.028,2.0283,31373589903.0
2007-09-11 12:00:00,2.0286,2.0302,2.02825,2.0292,33315499932.0
2007-09-11 12:30:00,2.0291,2.0323,2.0288,2.0308,39542199911.0
2007-09-11 13:00:00,2.0309,2.0322,2.03055,2.03175,36500499944.0
2007-09-11 13:30:00,2.0316,2.0319,2.0303,2.0316,29643500000.0
2007-09-11 14:00:00,2.0316,2.0336,2.03055,2.0327,32873549993.0
2007-09-11 14:30:00,2.0327,2.0331,2.0304,2.0319,37003799930.0
2007-09-11 15:00:00,2.03185,2.0324,2.03025,2.0321,38176400026.0
2007-09-11 15:30:00,2.0322,2.0324,2.0303,2.0312,38715969927.0
2007-09-11 16:00:00,2.0312,2.0316,2.02905,2.02925,30308047495.0
2007-09-11 16:30:00,2.02925,2.0314,2.0285,2.03005,28023499976.0
2007-09-11 17:00:00,2.03015,2.03205,2.0295,2.031,37167199856.0
2007-09-11 17:30:00,2.031,2.0323,2.03095,2.0316,38887330019.0
2007-09-11 18:00:00,2.0317,2.0319,2.0296,2.0304,22876800025.0
2007-09-11 18:30:00,2.0304,2.0306,2.0293,2.0302,19628199947.0
2007-09-11 19:00:00,2.0302,2.0311,2.02995,2.031,15541599974.0
2007-09-11 19:30:00,2.031,2.0314,2.03035,2.0311,14066623007.0
2007-09-11 20:00:00,2.0311,2.0317,2.03075,2.03105,22261808017.0
2007-09-11 20:30:00,2.03105,2.0316,2.03075,2.0315,14308699973.0
2007-09-11 21:00:00,2.0316,2.0324,2.0315,2.0321,19388899991.0
2007-09-11 21:30:00,2.0321,2.0325,2.0319,2.0323,10701000004.0
2007-09-11 22:00:00,2.0323,2.033,2.0321,2.0327,13262400041.0
2007-09-11 22:30:00,2.0327,2.0334,2.03256,2.033,7031899985.0
2007-09-11 23:00:00,2.0331,2.0332,2.03235,2.0332,3397299999.0
2007-09-11 23:30:00,2.0331,2.0332,2.0315,2.0323,5505399997.0
2007-09-12 00:00:00,2.0324,2.0337,2.03205,2.0323,4125200010.0
2007-09-12 00:30:00,2.0323,2.0328,2.032,2.03255,3532450006.0
2007-09-12 01:00:00,2.03265,2.03342,2.03219,2.0333,4609399994.0
2007-09-12 01:30:00,2.0333,2.0336,2.0327,2.0332,7717599998.0
2007-09-12 02:00:00,2.0332,2.0334,2.0314,2.032,22703300239.0
2007-09-12 02:30:00,2.032,2.032,2.0294,2.0302,36340700202.0
2007-09-12 03:00:00,2.0302,2.0305,2.0286,2.02935,15088400046.0
2007-09-12 03:30:00,2.0294,2.0307,2.0292,2.0297,19815210078.0
2007-09-12 04:00:00,2.0297,2.0301,2.0293,2.0301,10996100009.0
2007-09-12 04:30:00,2.0301,2.0306,2.02975,2.0305,11354900059.0
2007-09-12 05:00:00,2.0305,2.0313,2.02975,2.0309,13555899978.0
2007-09-12 05:30:00,2.0309,2.0312,2.0302,2.0304,10366199971.0
2007-09-12 06:00:00,2.0305,2.0312,2.03,2.031,8707999978.0
2007-09-12 06:30:00,2.031,2.0325,2.03095,2.0325,19480499944.0
2007-09-12 07:00:00,2.0325,2.0357,2.03165,2.0355,15905299996.0
2007-09-12 07:30:00,2.0355,2.036,2.0344,2.0348,20883400092.0
2007-09-12 08:00:00,2.0347,2.0351,2.0342,2.0346,18939100009.0
2007-09-12 08:30:00,2.0346,2.0354,2.033,2.0332,32652799895.0
2007-09-12 09:00:00,2.0331,2.0335,2.0316,2.0323,28415049991.0
2007-09-12 09:30:00,2.0322,2.0326,2.0305,2.0314,33360499972.0
2007-09-12 10:00:00,2.0314,2.0338,2.0311,2.0325,19121799953.0
2007-09-12 10:30:00,2.0325,2.0366,2.0319,2.03565,27891962521.0
2007-09-12 11:00:00,2.0357,2.0358,2.0344,2.03525,29875850027.0
2007-09-12 11:30:00,2.03525,2.0358,2.0331,2.03365,29658099939.0
2007-09-12 12:00:00,2.0336,2.0339,2.0325,2.0329,21655625027.0
2007-09-12 12:30:00,2.0329,2.0353,2.0327,2.0348,32147399925.0
2007-09-12 13:00:00,2.0345,2.0358,2.0338,2.03495,33717200000.0
2007-09-12 13:30:00,2.03495,2.0351,2.0305,2.03125,37753199970.0
2007-09-12 14:00:00,2.0311,2.0317,2.0288,2.0313,38504199956.0
2007-09-12 14:30:00,2.0313,2.0322,2.0303,2.03135,34561999956.0
2007-09-12 15:00:00,2.0314,2.03185,2.0299,2.0303,32510049956.0
2007-09-12 15:30:00,2.0302,2.03065,2.0299,2.0304,26243249915.0
2007-09-12 16:00:00,2.0304,2.0305,2.0287,2.0295,39727339967.0
2007-09-12 16:30:00,2.0296,2.0323,2.0294,2.0304,50655753854.0
2007-09-12 17:00:00,2.0304,2.0314,2.0299,2.0313,41401480033.0
2007-09-12 17:30:00,2.0316,2.0318,2.0294,2.03125,46844200000.0
2007-09-12 18:00:00,2.0311,2.0326,2.0309,2.031,33372599855.0
2007-09-12 18:30:00,2.031,2.0318,2.03085,2.0309,19716400049.0
2007-09-12 19:00:00,2.031,2.0312,2.0301,2.0307,25171849971.0
2007-09-12 19:30:00,2.0307,2.0311,2.03005,2.0308,12590499969.0
2007-09-12 20:00:00,2.0307,2.0314,2.0304,2.0306,16220060003.0
2007-09-12 20:30:00,2.0305,2.0306,2.03,2.0302,12840099877.0
2007-09-12 21:00:00,2.03025,2.0306,2.0301,2.0305,25101099898.0
2007-09-12 21:30:00,2.0304,2.03105,2.03005,2.0305,18865400022.0
2007-09-12 22:00:00,2.0306,2.0306,2.0298,2.0298,6204000004.0
2007-09-12 22:30:00,2.0298,2.0301,2.0291,2.0292,5514399995.0
2007-09-12 23:00:00,2.0292,2.0297,2.0288,2.02905,2561699989.0
2007-09-12 23:30:00,2.02905,2.0295,2.02849,2.02935,3073999987.0
2007-09-13 00:00:00,2.0293,2.0297,2.0289,2.02959,4934249981.0
2007-09-13 00:30:00,2.0296,2.0299,2.02882,2.0291,2933100009.0
2007-09-13 01:00:00,2.0291,2.0293,2.0275,2.0276,8517599985.0
2007-09-13 01:30:00,2.0276,2.0277,2.02665,2.02675,6869200024.0
2007-09-13 02:00:00,2.0268,2.0271,2.02635,2.0269,9850300021.0
2007-09-13 02:30:00,2.0269,2.028,2.0268,2.0279,13855000086.0
2007-09-13 03:00:00,2.0279,2.02845,2.02715,2.0274,10146600006.0
2007-09-13 03:30:00,2.0274,2.0281,2.0274,2.0277,8387700002.0
2007-09-13 04:00:00,2.0277,2.0281,2.0275,2.0279,5507750022.0
2007-09-13 04:30:00,2.0279,2.0281,2.02744,2.0277,4354600021.0
2007-09-13 05:00:00,2.0277,2.0281,2.02733,2.0279,4224200010.0
2007-09-13 05:30:00,2.028,2.0287,2.02785,2.02845,7190700021.0
2007-09-13 06:00:00,2.02845,2.0288,2.02819,2.02832,7773700019.0
2007-09-13 06:30:00,2.0287,2.0287,2.02795,2.02795,10117039954.0
2007-09-13 07:00:00,2.028,2.02815,2.02693,2.02735,11718200022.0
2007-09-13 07:30:00,2.0274,2.02805,2.0274,2.0276,6850650019.0
2007-09-13 08:00:00,2.0276,2.0278,2.02645,2.0276,23199200086.0
2007-09-13 08:30:00,2.02755,2.0283,2.02585,2.0267,28533650023.0
2007-09-13 09:00:00,2.0268,2.027,2.025,2.0256,29116040003.0
2007-09-13 09:30:00,2.0256,2.0278,2.0256,2.0269,40851299819.0
2007-09-13 10:00:00,2.0269,2.0295,2.02685,2.0275,39519699960.0
2007-09-13 10:30:00,2.0275,2.02765,2.02545,2.0263,37228400032.0
2007-09-13 11:00:00,2.0264,2.0267,2.02345,2.024,38473359268.0
2007-09-13 11:30:00,2.024,2.0255,2.0235,2.02515,44392239953.0
2007-09-13 12:00:00,2.025,2.0272,2.025,2.0264,40839600055.0
2007-09-13 12:30:00,2.0264,2.0271,2.0254,2.026,36256100010.0
2007-09-13 13:00:00,2.026,2.028,2.02475,2.0266,30691849979.0
2007-09-13 13:30:00,2.0266,2.0287,2.0263,2.028,31609259975.0
2007-09-13 14:00:00,2.028,2.0288,2.0263,2.0264,34413950074.0
2007-09-13 14:30:00,2.0264,2.0279,2.0247,2.0261,39725599988.0
2007-09-13 15:00:00,2.0261,2.0267,2.0242,2.0258,43511699919.0
2007-09-13 15:30:00,2.0257,2.0269,2.0248,2.02635,32130369941.0
2007-09-13 16:00:00,2.02635,2.0291,2.0262,2.0286,27178699977.0
2007-09-13 16:30:00,2.0286,2.029,2.02655,2.0273,25469999984.0
2007-09-13 17:00:00,2.0273,2.0278,2.0262,2.0273,19794600015.0
2007-09-13 17:30:00,2.0273,2.0285,2.02725,2.0276,19102210012.0
2007-09-13 18:00:00,2.0276,2.0281,2.0265,2.0278,11682820010.0
2007-09-13 18:30:00,2.0278,2.0317,2.0273,2.031,21013399973.0
2007-09-13 19:00:00,2.0311,2.0346,2.031,2.03275,27167539994.0
2007-09-13 19:30:00,2.03275,2.0343,2.0324,2.0326,25592219986.0
2007-09-13 20:00:00,2.0326,2.033,2.03015,2.0317,15963549948.0
2007-09-13 20:30:00,2.0317,2.032,2.0306,2.0313,20232299858.0
2007-09-13 21:00:00,2.03135,2.0325,2.0308,2.03085,9959299921.0
2007-09-13 21:30:00,2.03085,2.0312,2.0296,2.0301,11672099968.0
2007-09-13 22:00:00,2.03,2.0305,2.0264,2.0266,15753537453.0
2007-09-13 22:30:00,2.0266,2.0275,2.0249,2.0251,17495300005.0
2007-09-13 23:00:00,2.0251,2.0251,2.0204,2.02145,12297699997.0
2007-09-13 23:30:00,2.0215,2.0223,2.0188,2.0189,7578599998.0
2007-09-14 00:00:00,2.0189,2.02045,2.01865,2.02,1612462500.0
2007-09-14 00:30:00,2.02,2.022,2.0167,2.0171,3054300000.0
2007-09-14 01:00:00,2.0171,2.02,2.017,2.0193,2613800000.0
2007-09-14 01:30:00,2.0194,2.02,2.01833,2.01948,6267500033.0
2007-09-14 02:00:00,2.0198,2.0213,2.0192,2.0198,3757400000.0
2007-09-14 02:30:00,2.0198,2.01995,2.0179,2.0185,2805400001.0
2007-09-14 03:00:00,2.0185,2.0206,2.0184,2.0186,2456700000.0
2007-09-14 03:30:00,2.0185,2.01975,2.0184,2.01895,1418400000.0
2007-09-14 04:00:00,2.01895,2.0191,2.0178,2.0183,1160599995.0
2007-09-14 04:30:00,2.0183,2.0193,2.0178,2.018,1283300000.0
2007-09-14 05:00:00,2.018,2.0184,2.0164,2.0164,2182400001.0
2007-09-14 05:30:00,2.01645,2.0191,2.0161,2.0191,2182300000.0
2007-09-14 06:00:00,2.0191,2.0197,2.0185,2.0191,1439100000.0
2007-09-14 06:30:00,2.0191,2.0198,2.01845,2.0187,2014700004.0
2007-09-14 07:00:00,2.01865,2.0189,2.0175,2.01885,2066500000.0
2007-09-14 07:30:00,2.0189,2.0198,2.01825,2.01885,1667800000.0
2007-09-14 08:00:00,2.01885,2.0214,2.0183,2.02075,8875200002.0
2007-09-14 08:30:00,2.02075,2.02235,2.0195,2.02215,42144439893.0
2007-09-14 09:00:00,2.02225,2.0225,2.0184,2.0192,36138349936.0
2007-09-14 09:30:00,2.0192,2.0192,2.0155,2.0168,27775277995.0
2007-09-14 10:00:00,2.01685,2.0171,2.01545,2.01685,25648469960.0
2007-09-14 10:30:00,2.01685,2.0181,2.01615,2.01665,24438203995.0
2007-09-14 11:00:00,2.01665,2.0176,2.01565,2.0175,14418110008.0
2007-09-14 11:30:00,2.0175,2.0186,2.01695,2.01715,22739260018.0
2007-09-14 12:00:00,2.0172,2.0172,2.01285,2.0143,32494409994.0
2007-09-14 12:30:00,2.01425,2.0148,2.01205,2.01305,30659199997.0
2007-09-14 13:00:00,2.01305,2.01455,2.0095,2.0112,35593514961.0
2007-09-14 13:30:00,2.0113,2.0125,2.0108,2.0117,33570300027.0
2007-09-14 14:00:00,2.0117,2.01295,2.0109,2.01255,30081949984.0
2007-09-14 14:30:00,2.01255,2.01665,2.0119,2.0127,32854287960.0
2007-09-14 15:00:00,2.01265,2.0129,2.0093,2.0096,34215024974.0
2007-09-14 15:30:00,2.0096,2.0123,2.0092,2.0107,32324449936.0
2007-09-14 16:00:00,2.0112,2.01295,2.0094,2.0105,44150349968.0
2007-09-14 16:30:00,2.0105,2.0128,2.0105,2.01175,31365429987.0
2007-09-14 17:00:00,2.0117,2.0117,2.00725,2.0085,37372499804.0
2007-09-14 17:30:00,2.0085,2.00915,2.00595,2.0064,32077044927.0
2007-09-14 18:00:00,2.0064,2.0085,2.0062,2.0077,24644224977.0
2007-09-14 18:30:00,2.0077,2.0082,2.0069,2.0073,27941799938.0
2007-09-14 19:00:00,2.0073,2.0089,2.0069,2.0089,16453949968.0
2007-09-14 19:30:00,2.0089,2.0099,2.0087,2.0093,20438949951.0
2007-09-14 20:00:00,2.0093,2.0104,2.0093,2.0104,18837999974.0
2007-09-14 20:30:00,2.0104,2.0109,2.0094,2.0099,19512149957.0
2007-09-14 21:00:00,2.01,2.0106,2.00945,2.0104,12574999994.0
2007-09-14 21:30:00,2.0103,2.0103,2.0066,2.0066,11529500002.0
2007-09-14 22:00:00,2.0067,2.0072,2.0053,2.0072,9639800005.0
2007-09-14 22:30:00,2.0071,2.00815,2.0062,2.0072,4669100000.0
2007-09-17 00:00:00,2.006,2.006,2.0049,2.0057,5328000000.0
2007-09-17 00:30:00,2.0058,2.0058,2.0049,2.0055,7326000000.0
2007-09-17 01:00:00,2.0056,2.0061,2.0049,2.0054,7659000000.0
2007-09-17 01:30:00,2.0053,2.0061,2.0053,2.0061,7659000000.0
2007-09-17 02:00:00,2.0061,2.0071,2.006,2.0065,5850499988.0
2007-09-17 02:30:00,2.0065,2.0078,2.0063,2.0078,7960999980.0
2007-09-17 03:00:00,2.0078,2.0082,2.00755,2.0081,3046399994.0
2007-09-17 03:30:00,2.0082,2.0086,2.00775,2.0084,8402100006.0
2007-09-17 04:00:00,2.0084,2.0092,2.00775,2.0082,10105400020.0
2007-09-17 04:30:00,2.0082,2.0084,2.00758,2.0079,5244300026.0
2007-09-17 05:00:00,2.0079,2.0081,2.00756,2.0077,5093400021.0
2007-09-17 05:30:00,2.0077,2.0088,2.0075,2.0077,13059350050.0
2007-09-17 06:00:00,2.0077,2.0084,2.0072,2.0081,9445400005.0
2007-09-17 06:30:00,2.0081,2.0086,2.0081,2.0084,7763400029.0
2007-09-17 07:00:00,2.00845,2.0085,2.00705,2.0075,9841500033.0
2007-09-17 07:30:00,2.0075,2.0078,2.00605,2.00605,17097200050.0
2007-09-17 08:00:00,2.00615,2.00705,2.0034,2.0036,27755000074.0
2007-09-17 08:30:00,2.0036,2.0038,1.99985,2.0013,41503419959.0
2007-09-17 09:00:00,2.0014,2.00225,1.9981,1.9984,50918621230.0
2007-09-17 09:30:00,1.99835,2.0018,1.99805,1.99945,31799600016.0
2007-09-17 10:00:00,1.99945,2.0006,1.99875,1.9992,31611200042.0
2007-09-17 10:30:00,1.99925,1.9996,1.99555,1.9959,32185919986.0
2007-09-17 11:00:00,1.99585,1.9975,1.9949,1.9967,32403049995.0
2007-09-17 11:30:00,1.9967,1.9968,1.9953,1.9963,30329840770.0
2007-09-17 12:00:00,1.99625,1.9992,1.9961,1.9977,26861679927.0
2007-09-17 12:30:00,1.9978,1.9987,1.99725,1.9978,17120000004.0
2007-09-17 13:00:00,1.9978,2.0,1.9975,1.9996,33100599950.0
2007-09-17 13:30:00,1.99955,2.001,1.99865,1.99985,28516500009.0
2007-09-17 14:00:00,1.99985,2.00095,1.9981,1.9997,27584702003.0
2007-09-17 14:30:00,2.0,2.00155,1.99915,2.0002,21257496700.0
2007-09-17 15:00:00,2.00025,2.0022,1.9997,2.0016,24889799997.0
2007-09-17 15:30:00,2.0016,2.0026,2.0008,2.002,26989200019.0
2007-09-17 16:00:00,2.002,2.0028,2.001,2.0012,22501299976.0
2007-09-17 16:30:00,2.00115,2.0013,1.9999,2.0001,27344720005.0
2007-09-17 17:00:00,2.0001,2.0012,1.99845,1.9988,21919249957.0
2007-09-17 17:30:00,1.99875,1.9988,1.9916,1.99195,28077900011.0
2007-09-17 18:00:00,1.99195,1.9941,1.9917,1.9931,25973400008.0
2007-09-17 18:30:00,1.9931,1.996,1.9919,1.9955,29198799982.0
2007-09-17 19:00:00,1.9955,1.9962,1.99395,1.9944,27311999970.0
2007-09-17 19:30:00,1.9944,1.9958,1.9944,1.9948,16833000057.0
2007-09-17 20:00:00,1.9948,1.995,1.99393,1.99485,13080799992.0
2007-09-17 20:30:00,1.99485,1.9957,1.99355,1.99365,13851300050.0
2007-09-17 21:00:00,1.9937,1.9949,1.9936,1.9945,12208999989.0
2007-09-17 21:30:00,1.9945,1.9954,1.99435,1.9952,8717003990.0
2007-09-17 22:00:00,1.9954,1.9954,1.9944,1.9945,4253177454.0
2007-09-17 22:30:00,1.9945,1.9948,1.99381,1.9945,4368828137.0
2007-09-17 23:00:00,1.9941,1.9945,1.99337,1.99425,3739899988.0
2007-09-17 23:30:00,1.9943,1.9945,1.99308,1.9932,3474700003.0
2007-09-18 00:00:00,1.9931,1.99411,1.9931,1.994,2500099996.0
2007-09-18 00:30:00,1.99378,1.9948,1.99362,1.9937,1272680000.0
2007-09-18 01:00:00,1.9937,1.9939,1.99298,1.99345,2332499989.0
2007-09-18 01:30:00,1.99345,1.99354,1.99272,1.99317,7871600009.0
2007-09-18 02:00:00,1.9932,1.9935,1.9915,1.9918,11349300010.0
2007-09-18 02:30:00,1.9919,1.99225,1.99,1.9902,8263484987.0
2007-09-18 03:00:00,1.9903,1.9907,1.98835,1.98845,7747600018.0
2007-09-18 03:30:00,1.9884,1.9911,1.9879,1.9896,13244430006.0
2007-09-18 04:00:00,1.9896,1.9915,1.98955,1.9912,9678399974.0
2007-09-18 04:30:00,1.9912,1.9913,1.98997,1.9904,8402500058.0
2007-09-18 05:00:00,1.9904,1.9907,1.9899,1.99005,9873599994.0
2007-09-18 05:30:00,1.9901,1.9903,1.98795,1.9887,12730599985.0
2007-09-18 06:00:00,1.9887,1.9893,1.9886,1.9893,12783300051.0
2007-09-18 06:30:00,1.9893,1.9906,1.9887,1.9905,7712099998.0
2007-09-18 07:00:00,1.9905,1.9906,1.9898,1.98995,5954199992.0
2007-09-18 07:30:00,1.99,1.9906,1.9879,1.9891,12153700013.0
2007-09-18 08:00:00,1.9892,1.99205,1.98845,1.9893,34144300086.0
2007-09-18 08:30:00,1.9893,1.993,1.98825,1.99235,37273102610.0
2007-09-18 09:00:00,1.9923,1.9947,1.99185,1.9937,28807109998.0
2007-09-18 09:30:00,1.9937,1.996,1.9926,1.9957,26166407569.0
2007-09-18 10:00:00,1.9957,1.9981,1.9951,1.9951,26083949985.0
2007-09-18 10:30:00,1.9951,1.99665,1.9926,1.9933,18260150012.0
2007-09-18 11:00:00,1.9933,1.9941,1.9925,1.99405,24459100022.0
2007-09-18 11:30:00,1.9941,1.9946,1.9922,1.99285,28406579948.0
2007-09-18 12:00:00,1.99285,1.99325,1.99185,1.99315,19182899984.0
2007-09-18 12:30:00,1.99315,1.99315,1.99025,1.9909,14834398184.0
2007-09-18 13:00:00,1.9909,1.9913,1.98915,1.99045,16662199980.0
2007-09-18 13:30:00,1.99045,1.99365,1.99035,1.9926,21571994963.0
2007-09-18 14:00:00,1.9926,1.9955,1.9918,1.9952,35020473005.0
2007-09-18 14:30:00,1.99515,1.9991,1.99475,1.9968,31628060042.0
2007-09-18 15:00:00,1.9968,1.9999,1.99625,1.9965,25923150007.0
2007-09-18 15:30:00,1.99645,1.9967,1.9945,1.99655,20784959988.0
2007-09-18 16:00:00,1.99655,1.998,1.9962,1.9975,20675460006.0
2007-09-18 16:30:00,1.99745,1.9986,1.99655,1.9968,18872400007.0
2007-09-18 17:00:00,1.9968,1.9977,1.9962,1.9969,22298999990.0
2007-09-18 17:30:00,1.9969,1.99785,1.99645,1.9971,16253025014.0
2007-09-18 18:00:00,1.9971,1.9983,1.99695,1.99755,17197500015.0
2007-09-18 18:30:00,1.9975,1.9988,1.9974,1.99855,9822899986.0
2007-09-18 19:00:00,1.99855,2.0006,1.99845,2.0004,13463149984.0
2007-09-18 19:30:00,2.0004,2.0026,2.0,2.0001,18266497491.0
2007-09-18 20:00:00,2.0001,2.0111,1.9991,2.00745,27160924998.0
2007-09-18 20:30:00,2.0073,2.0151,2.0069,2.013,45426800099.0
2007-09-18 21:00:00,2.01295,2.014,2.0117,2.0128,31095569962.0
2007-09-18 21:30:00,2.0128,2.0137,2.0113,2.0118,21150451084.0
2007-09-18 22:00:00,2.0118,2.0133,2.0116,2.01305,9503900019.0
2007-09-18 22:30:00,2.013,2.0138,2.0127,2.013,3985700004.0
2007-09-18 23:00:00,2.013,2.013,2.0116,2.0123,3783399994.0
2007-09-18 23:30:00,2.0123,2.01325,2.01177,2.013,2455600002.0
2007-09-19 00:00:00,2.01295,2.01365,2.01225,2.0125,2392400001.0
2007-09-19 00:30:00,2.0125,2.0133,2.01245,2.01285,3184899998.0
2007-09-19 01:00:00,2.01285,2.0131,2.01124,2.0116,3531700001.0
2007-09-19 01:30:00,2.0116,2.01235,2.0116,2.0117,4461199986.0
2007-09-19 02:00:00,2.0117,2.0122,2.0111,2.0115,8182399998.0
2007-09-19 02:30:00,2.0115,2.01175,2.011,2.0117,9968700003.0
2007-09-19 03:00:00,2.0117,2.0122,2.0111,2.0116,6112200001.0
2007-09-19 03:30:00,2.0116,2.0119,2.0108,2.01185,7104100006.0
2007-09-19 04:00:00,2.01185,2.0124,2.0113,2.01165,6920500014.0
2007-09-19 04:30:00,2.01165,2.0136,2.01165,2.0132,8644400024.0
2007-09-19 05:00:00,2.0132,2.0134,2.01235,2.0126,4340400023.0
2007-09-19 05:30:00,2.0126,2.013,2.01223,2.0123,3866399996.0
2007-09-19 06:00:00,2.0123,2.01255,2.01145,2.0125,7257500004.0
2007-09-19 06:30:00,2.0125,2.0133,2.0115,2.01325,7875699996.0
2007-09-19 07:00:00,2.01325,2.0162,2.0126,2.01565,13593500006.0
2007-09-19 07:30:00,2.01565,2.0159,2.0136,2.0144,11257399982.0
2007-09-19 08:00:00,2.0144,2.017,2.0142,2.0155,17372060055.0
2007-09-19 08:30:00,2.0155,2.0172,2.01485,2.0171,28404099984.0
2007-09-19 09:00:00,2.0171,2.0172,2.01195,2.0121,35396800002.0
2007-09-19 09:30:00,2.0121,2.0124,2.0077,2.0089,39124900050.0
2007-09-19 10:00:00,2.0089,2.01,2.0078,2.0094,34088300007.0
2007-09-19 10:30:00,2.00935,2.00975,2.0048,2.00545,37874699940.0
2007-09-19 11:00:00,2.00545,2.0057,2.0022,2.00425,42930141041.0
2007-09-19 11:30:00,2.00425,2.0043,2.00045,2.00055,35236252015.0
2007-09-19 12:00:00,2.00055,2.0054,1.9997,2.00215,48017270037.0
2007-09-19 12:30:00,2.00215,2.0022,1.9973,1.99765,37841595240.0
2007-09-19 13:00:00,1.99765,2.002,1.99685,1.99985,37394515048.0
2007-09-19 13:30:00,1.9998,2.0,1.99745,1.99865,42714499964.0
2007-09-19 14:00:00,1.99865,2.00065,1.99805,2.00035,38619100044.0
2007-09-19 14:30:00,2.00035,2.00135,1.9969,2.00065,39209800008.0
2007-09-19 15:00:00,2.00065,2.001,1.9983,1.9998,28841778709.0
2007-09-19 15:30:00,1.9996,1.99975,1.9983,1.9986,31075900004.0
2007-09-19 16:00:00,1.9985,1.999,1.99505,1.9977,34262669980.0
2007-09-19 16:30:00,1.99765,2.0001,1.9969,1.9992,30886399976.0
2007-09-19 17:00:00,1.999,1.9994,1.99655,1.9976,34783889985.0
2007-09-19 17:30:00,1.9976,1.9984,1.99724,1.99815,22633379985.0
2007-09-19 18:00:00,1.99815,1.9995,1.9972,1.99935,19091599977.0
2007-09-19 18:30:00,1.9994,2.0007,1.9986,2.0007,22155699979.0
2007-09-19 19:00:00,2.0007,2.0017,2.0005,2.00135,14800299975.0
2007-09-19 19:30:00,2.00135,2.0029,2.001,2.0025,14568999969.0
2007-09-19 20:00:00,2.0023,2.0025,2.0019,2.0022,11542299977.0
2007-09-19 20:30:00,2.0022,2.0027,2.0014,2.0024,11182799994.0
2007-09-19 21:00:00,2.0024,2.0024,2.0015,2.0016,10607559988.0
2007-09-19 21:30:00,2.0016,2.0017,1.9994,2.0015,8178999992.0
2007-09-19 22:00:00,2.0016,2.0017,2.00055,2.0007,6758994997.0
2007-09-19 22:30:00,2.00075,2.0011,2.00035,2.0007,4454499990.0
2007-09-19 23:00:00,2.0006,2.0007,1.9987,2.0005,4152699984.0
2007-09-19 23:30:00,2.0005,2.001,1.99926,1.9996,4633500000.0
2007-09-20 00:00:00,1.99948,2.00015,1.99929,1.99968,3826629997.0
2007-09-20 00:30:00,1.99961,2.0007,1.99929,2.00025,3752300005.0
2007-09-20 01:00:00,2.00025,2.0016,2.0002,2.0012,2445240000.0
2007-09-20 01:30:00,2.0012,2.0022,2.00111,2.00165,6443699987.0
2007-09-20 02:00:00,2.0018,2.0022,2.0013,2.0019,4879000013.0
2007-09-20 02:30:00,2.0019,2.002,2.0016,2.0019,1950500006.0
2007-09-20 03:00:00,2.0019,2.0019,2.0003,2.0013,11712049940.0
2007-09-20 03:30:00,2.0013,2.0014,2.0003,2.0006,6526100011.0
2007-09-20 04:00:00,2.0006,2.0017,2.0006,2.0013,5550799998.0
2007-09-20 04:30:00,2.0013,2.0024,2.00115,2.0021,5080599992.0
2007-09-20 05:00:00,2.0021,2.0022,2.00145,2.0017,3672799994.0
2007-09-20 05:30:00,2.0017,2.00185,2.00125,2.0013,5434899941.0
2007-09-20 06:00:00,2.0013,2.0013,1.99915,1.99955,8582749978.0
2007-09-20 06:30:00,1.9995,2.0001,1.99895,1.9995,6466599976.0
2007-09-20 07:00:00,1.9997,1.9998,1.99865,1.999,5801999996.0
2007-09-20 07:30:00,1.999,2.00005,1.9973,1.9999,7554600009.0
2007-09-20 08:00:00,1.9999,2.003,1.9992,2.00145,20080859983.0
2007-09-20 08:30:00,2.00145,2.0044,2.0013,2.0032,31024400027.0
2007-09-20 09:00:00,2.0032,2.00865,2.00275,2.0073,27852162506.0
2007-09-20 09:30:00,2.0073,2.008,2.0041,2.0048,23929450010.0
2007-09-20 10:00:00,2.0048,2.0066,2.00365,2.0059,27269142445.0
2007-09-20 10:30:00,2.0061,2.0113,2.0058,2.00775,37535600026.0
2007-09-20 11:00:00,2.00775,2.0085,2.005,2.0053,36155491425.0
2007-09-20 11:30:00,2.0053,2.0085,2.0053,2.0083,33621299920.0
2007-09-20 12:00:00,2.00835,2.00945,2.00645,2.00755,28549550033.0
2007-09-20 12:30:00,2.00755,2.0088,2.00725,2.0073,32294650061.0
2007-09-20 13:00:00,2.0073,2.0082,2.0064,2.0067,12742818892.0
2007-09-20 13:30:00,2.0067,2.00775,2.00655,2.00675,23549669177.0
2007-09-20 14:00:00,2.0068,2.0092,2.00675,2.0088,29127090034.0
2007-09-20 14:30:00,2.0089,2.009,2.0064,2.00825,27000399675.0
2007-09-20 15:00:00,2.00825,2.0103,2.0077,2.0097,27597749203.0
2007-09-20 15:30:00,2.0097,2.0099,2.0076,2.0097,28906201708.0
2007-09-20 16:00:00,2.0097,2.0124,2.00935,2.01205,36902685930.0
2007-09-20 16:30:00,2.012,2.0145,2.0111,2.0137,33603562552.0
2007-09-20 17:00:00,2.0138,2.0146,2.0131,2.0131,43469550017.0
2007-09-20 17:30:00,2.0132,2.0136,2.01225,2.01295,38514000031.0
2007-09-20 18:00:00,2.01295,2.0131,2.0111,2.01135,31014499990.0
2007-09-20 18:30:00,2.01135,2.0119,2.0085,2.009,41231499978.0
2007-09-20 19:00:00,2.00905,2.0092,2.0081,2.00895,26241100060.0
2007-09-20 19:30:00,2.00895,2.0099,2.0089,2.0093,20526100080.0
2007-09-20 20:00:00,2.0093,2.0094,2.00815,2.0087,18708999989.0
2007-09-20 20:30:00,2.00875,2.0107,2.00845,2.0095,27433085140.0
2007-09-20 21:00:00,2.00955,2.01,2.0092,2.0095,13771999934.0
2007-09-20 21:30:00,2.0095,2.01005,2.0091,2.00975,9645999990.0
2007-09-20 22:00:00,2.00975,2.00985,2.00835,2.00835,5038999968.0
2007-09-20 22:30:00,2.00825,2.00855,2.0074,2.0074,3218499998.0
2007-09-20 23:00:00,2.0074,2.01025,2.00732,2.00995,4154399978.0
2007-09-20 23:30:00,2.00963,2.00995,2.0089,2.009,2399899997.0
2007-09-21 00:00:00,2.0091,2.0094,2.00867,2.0093,4192599994.0
2007-09-21 00:30:00,2.0094,2.0104,2.00908,2.01025,4408400005.0
2007-09-21 01:00:00,2.0103,2.0104,2.00805,2.00895,2554399991.0
2007-09-21 01:30:00,2.00885,2.01015,2.00815,2.0101,4040399993.0
2007-09-21 02:00:00,2.01,2.0115,2.00985,2.0111,4596100000.0
2007-09-21 02:30:00,2.0111,2.0125,2.01005,2.0104,11206700017.0
2007-09-21 03:00:00,2.01035,2.01135,2.01025,2.0106,5136510014.0
2007-09-21 03:30:00,2.0108,2.0114,2.01044,2.011,5206800000.0
2007-09-21 04:00:00,2.011,2.0111,2.01055,2.01085,2898699995.0
2007-09-21 04:30:00,2.01081,2.0116,2.0105,2.011,5593299985.0
2007-09-21 05:00:00,2.011,2.011,2.01036,2.0108,3742800005.0
2007-09-21 05:30:00,2.0108,2.0108,2.0088,2.0089,4682300010.0
2007-09-21 06:00:00,2.0089,2.0103,2.0089,2.0101,6572200005.0
2007-09-21 06:30:00,2.0101,2.0114,2.0097,2.0112,11563280041.0
2007-09-21 07:00:00,2.0112,2.0113,2.00945,2.00975,9328300021.0
2007-09-21 07:30:00,2.00965,2.0101,2.00925,2.01005,5503300007.0
2007-09-21 08:00:00,2.01005,2.011,2.0089,2.00935,9578200005.0
2007-09-21 08:30:00,2.00935,2.012,2.00915,2.0098,29759443354.0
2007-09-21 09:00:00,2.0098,2.01015,2.008,2.0096,32981149937.0
2007-09-21 09:30:00,2.0096,2.0133,2.00905,2.013,29413599939.0
2007-09-21 10:00:00,2.013,2.0163,2.0128,2.0143,36210319970.0
2007-09-21 10:30:00,2.0143,2.0147,2.0131,2.0146,41754598974.0
2007-09-21 11:00:00,2.0146,2.0152,2.0136,2.01435,24062384230.0
2007-09-21 11:30:00,2.01435,2.0171,2.01435,2.01625,37037571619.0
2007-09-21 12:00:00,2.01625,2.0163,2.0139,2.0143,30668291952.0
2007-09-21 12:30:00,2.0143,2.0148,2.0127,2.0144,31785549993.0
2007-09-21 13:00:00,2.01445,2.0152,2.0128,2.015,30737284848.0
2007-09-21 13:30:00,2.0149,2.0166,2.0147,2.0158,32565572887.0
2007-09-21 14:00:00,2.0158,2.0161,2.0139,2.0153,45155000129.0
2007-09-21 14:30:00,2.0152,2.0165,2.0146,2.01515,29240474966.0
2007-09-21 15:00:00,2.01515,2.0194,2.0148,2.0193,32975909349.0
2007-09-21 15:30:00,2.0193,2.0196,2.01765,2.01765,33044093215.0
2007-09-21 16:00:00,2.01765,2.0194,2.01755,2.01865,23294583674.0
2007-09-21 16:30:00,2.01865,2.0207,2.0182,2.02045,16621959613.0
2007-09-21 17:00:00,2.0205,2.02135,2.0195,2.0205,34876705025.0
2007-09-21 17:30:00,2.0205,2.0211,2.0202,2.02065,33324599970.0
2007-09-21 18:00:00,2.0206,2.0207,2.0193,2.0195,27448039985.0
2007-09-21 18:30:00,2.0195,2.0198,2.0183,2.0191,30077009949.0
2007-09-21 19:00:00,2.0191,2.01955,2.01865,2.01925,18481000004.0
2007-09-21 19:30:00,2.0193,2.0197,2.0187,2.019,13249499958.0
2007-09-21 20:00:00,2.019,2.0208,2.0188,2.0205,22297760019.0
2007-09-21 20:30:00,2.0205,2.021,2.0198,2.01995,11434700001.0
2007-09-21 21:00:00,2.01985,2.02085,2.01975,2.0206,5129319999.0
2007-09-21 21:30:00,2.0206,2.0207,2.0199,2.0202,9368999997.0
2007-09-21 22:00:00,2.0201,2.02085,2.0198,2.0201,4863879983.0
2007-09-21 22:30:00,2.0201,2.0205,2.01947,2.02,3634000009.0
2007-09-24 00:00:00,2.0209,2.0215,2.0209,2.0213,5327599962.0
2007-09-24 00:30:00,2.0214,2.0215,2.0209,2.021,7009999950.0
2007-09-24 01:00:00,2.0209,2.0211,2.0203,2.0208,5888399958.0
2007-09-24 01:30:00,2.0211,2.0213,2.0198,2.0203,5327599962.0
2007-09-24 02:00:00,2.0203,2.0212,2.02015,2.0211,3811400007.0
2007-09-24 02:30:00,2.0212,2.0227,2.0212,2.0225,6178100002.0
2007-09-24 03:00:00,2.0225,2.0265,2.0225,2.0261,12943600021.0
2007-09-24 03:30:00,2.0261,2.0267,2.02583,2.026,5270099994.0
2007-09-24 04:00:00,2.026,2.026,2.0248,2.0254,9744300004.0
2007-09-24 04:30:00,2.0254,2.0258,2.0244,2.0249,5006100024.0
2007-09-24 05:00:00,2.0249,2.0251,2.0242,2.0246,3910599989.0
2007-09-24 05:30:00,2.0246,2.0262,2.02425,2.02455,9769000056.0
2007-09-24 06:00:00,2.02455,2.0251,2.0244,2.0248,8702700024.0
2007-09-24 06:30:00,2.0248,2.0254,2.0247,2.0251,7703300081.0
2007-09-24 07:00:00,2.0251,2.0257,2.0249,2.025,9147499999.0
2007-09-24 07:30:00,2.025,2.0287,2.025,2.0286,12564400107.0
2007-09-24 08:00:00,2.0286,2.0318,2.02845,2.03035,18188300045.0
2007-09-24 08:30:00,2.03025,2.03045,2.02855,2.02865,10377650002.0
2007-09-24 09:00:00,2.02865,2.02895,2.02555,2.02805,29363280131.0
2007-09-24 09:30:00,2.02805,2.02875,2.0264,2.027,18355300006.0
2007-09-24 10:00:00,2.02695,2.0271,2.0239,2.0249,34652799979.0
2007-09-24 10:30:00,2.0249,2.02655,2.02376,2.0256,23753415508.0
2007-09-24 11:00:00,2.0255,2.0258,2.02435,2.02525,21665879967.0
2007-09-24 11:30:00,2.02525,2.0263,2.02415,2.0263,15273483089.0
2007-09-24 12:00:00,2.0263,2.02725,2.02475,2.0255,22482839982.0
2007-09-24 12:30:00,2.0255,2.0266,2.02445,2.02475,16491319975.0
2007-09-24 13:00:00,2.0248,2.0254,2.024,2.0246,15376399980.0
2007-09-24 13:30:00,2.0246,2.0248,2.02395,2.02445,16231843780.0
2007-09-24 14:00:00,2.02455,2.0259,2.0244,2.0247,23328599980.0
2007-09-24 14:30:00,2.0247,2.02495,2.02255,2.0247,30673568724.0
2007-09-24 15:00:00,2.0247,2.0248,2.0232,2.0232,22387626399.0
2007-09-24 15:30:00,2.0234,2.02405,2.0213,2.02245,26752129954.0
2007-09-24 16:00:00,2.0224,2.0233,2.02195,2.0231,31155640006.0
2007-09-24 16:30:00,2.0231,2.0232,2.0211,2.022,23497871658.0
2007-09-24 17:00:00,2.022,2.0222,2.02125,2.0219,36077300026.0
2007-09-24 17:30:00,2.0219,2.0224,2.0206,2.02205,28014699961.0
2007-09-24 18:00:00,2.02205,2.02215,2.0217,2.022,11758300007.0
2007-09-24 18:30:00,2.022,2.0222,2.0214,2.0216,14905999988.0
2007-09-24 19:00:00,2.0216,2.022,2.02128,2.0218,11333649990.0
2007-09-24 19:30:00,2.0219,2.02205,2.0213,2.0217,15311649986.0
2007-09-24 20:00:00,2.0217,2.0219,2.02075,2.02075,18686500009.0
2007-09-24 20:30:00,2.0208,2.0218,2.0204,2.0214,13923999976.0
2007-09-24 21:00:00,2.0214,2.0215,2.02065,2.02085,7173799989.0
2007-09-24 21:30:00,2.0208,2.0215,2.0208,2.0212,8356499991.0
2007-09-24 22:00:00,2.0212,2.0217,2.02065,2.0214,3645599998.0
2007-09-24 22:30:00,2.0214,2.02225,2.02125,2.022,3726339995.0
2007-09-24 23:00:00,2.022,2.0226,2.0216,2.02255,6082599956.0
2007-09-24 23:30:00,2.02255,2.02275,2.02115,2.02115,3805200015.0
2007-09-25 00:00:00,2.0212,2.0216,2.02065,2.0207,2888599994.0
2007-09-25 00:30:00,2.0207,2.0216,2.02045,2.0205,3475999994.0
2007-09-25 01:00:00,2.02035,2.02075,2.02015,2.0204,5453700008.0
2007-09-25 01:30:00,2.0204,2.0206,2.02005,2.02015,2432400001.0
2007-09-25 02:00:00,2.02015,2.0205,2.0151,2.0151,17908360036.0
2007-09-25 02:30:00,2.0151,2.0162,2.0131,2.0136,21599329993.0
2007-09-25 03:00:00,2.0136,2.0155,2.0125,2.01365,14240820012.0
2007-09-25 03:30:00,2.0136,2.0168,2.0133,2.01475,11806799955.0
2007-09-25 04:00:00,2.0147,2.0149,2.01325,2.014,9470625004.0
2007-09-25 04:30:00,2.014,2.0141,2.0117,2.0123,7508085019.0
2007-09-25 05:00:00,2.01225,2.0141,2.0122,2.0136,7576600001.0
2007-09-25 05:30:00,2.0137,2.0145,2.01165,2.0128,13000900008.0
2007-09-25 06:00:00,2.0128,2.0139,2.0117,2.0139,8793062499.0
2007-09-25 06:30:00,2.0138,2.0143,2.013,2.0131,4837799990.0
2007-09-25 07:00:00,2.0131,2.0132,2.0111,2.01165,11969600031.0
2007-09-25 07:30:00,2.01165,2.01325,2.01125,2.01315,7511300009.0
2007-09-25 08:00:00,2.01315,2.0132,2.01,2.0103,16912500024.0
2007-09-25 08:30:00,2.0103,2.01245,2.00955,2.01175,23288200008.0
2007-09-25 09:00:00,2.01175,2.0122,2.009,2.01,24428704977.0
2007-09-25 09:30:00,2.01,2.0106,2.00855,2.0102,30728054978.0
2007-09-25 10:00:00,2.0102,2.0128,2.0094,2.0124,27455894997.0
2007-09-25 10:30:00,2.01235,2.01445,2.012,2.0123,29765362534.0
2007-09-25 11:00:00,2.0123,2.0142,2.0118,2.0125,27115199910.0
2007-09-25 11:30:00,2.0125,2.0126,2.01,2.01035,21780169986.0
2007-09-25 12:00:00,2.01035,2.01185,2.01005,2.0109,26178600029.0
2007-09-25 12:30:00,2.0109,2.0109,2.00915,2.0105,27434699994.0
2007-09-25 13:00:00,2.0105,2.0122,2.00985,2.011,28984140014.0
2007-09-25 13:30:00,2.01115,2.0125,2.0101,2.0125,25915014979.0
2007-09-25 14:00:00,2.01245,2.0147,2.0124,2.0137,35773337465.0
2007-09-25 14:30:00,2.0137,2.0159,2.0133,2.01535,35633181735.0
2007-09-25 15:00:00,2.0154,2.016,2.01475,2.0157,37117238495.0
2007-09-25 15:30:00,2.01565,2.0195,2.0152,2.01875,31840715517.0
2007-09-25 16:00:00,2.0187,2.021,2.0182,2.01905,38973970008.0
2007-09-25 16:30:00,2.019,2.0191,2.0157,2.0159,32550160025.0
2007-09-25 17:00:00,2.016,2.0188,2.0158,2.017,28732815916.0
2007-09-25 17:30:00,2.017,2.0173,2.0163,2.0167,27013430004.0
2007-09-25 18:00:00,2.0167,2.0185,2.01665,2.0182,20144800019.0
2007-09-25 18:30:00,2.01825,2.01885,2.01765,2.01835,17531059997.0
2007-09-25 19:00:00,2.0183,2.02,2.018,2.0194,25021399968.0
2007-09-25 19:30:00,2.0194,2.0194,2.0179,2.0181,20408699977.0
2007-09-25 20:00:00,2.0181,2.01935,2.01775,2.0178,15040999979.0
2007-09-25 20:30:00,2.0178,2.0184,2.01745,2.0179,14676599996.0
2007-09-25 21:00:00,2.018,2.0188,2.0176,2.01865,11792499962.0
2007-09-25 21:30:00,2.01865,2.0199,2.01825,2.01965,7207799964.0
2007-09-25 22:00:00,2.0198,2.0199,2.0176,2.01785,6351199985.0
2007-09-25 22:30:00,2.01785,2.01875,2.0176,2.0185,4381400001.0
2007-09-25 23:00:00,2.0184,2.01955,2.01815,2.01884,2801499986.0
2007-09-25 23:30:00,2.019,2.019,2.01813,2.0184,6244262497.0
2007-09-26 00:00:00,2.0184,2.01865,2.01791,2.01855,5022599974.0
2007-09-26 00:30:00,2.01855,2.01895,2.01815,2.01865,2250999990.0
2007-09-26 01:00:00,2.01865,2.0217,2.01831,2.0213,6039200006.0
2007-09-26 01:30:00,2.0213,2.02155,2.01785,2.0182,7942100004.0
2007-09-26 02:00:00,2.0182,2.0189,2.01765,2.018,7688200024.0
2007-09-26 02:30:00,2.018,2.0188,2.017,2.0171,5356340008.0
2007-09-26 03:00:00,2.0171,2.0182,2.0167,2.01725,2786239995.0
2007-09-26 03:30:00,2.01725,2.0176,2.01695,2.01715,3426100007.0
2007-09-26 04:00:00,2.01715,2.0172,2.01605,2.0166,4483039995.0
2007-09-26 04:30:00,2.0166,2.0189,2.0162,2.0184,5012399992.0
2007-09-26 05:00:00,2.0184,2.0185,2.01625,2.0164,7650219997.0
2007-09-26 05:30:00,2.0165,2.0168,2.0162,2.01645,4367400000.0
2007-09-26 06:00:00,2.01617,2.0182,2.01617,2.0179,5275800004.0
2007-09-26 06:30:00,2.0179,2.0183,2.0178,2.0179,2874799998.0
2007-09-26 07:00:00,2.0179,2.0189,2.0168,2.0171,5740460003.0
2007-09-26 07:30:00,2.0171,2.01765,2.01655,2.0174,2893000004.0
2007-09-26 08:00:00,2.01745,2.01865,2.0169,2.0175,10691699998.0
2007-09-26 08:30:00,2.0175,2.0181,2.01615,2.0165,13919719973.0
2007-09-26 09:00:00,2.01645,2.0188,2.0161,2.0184,21665800022.0
2007-09-26 09:30:00,2.01835,2.01875,2.01635,2.0168,17143600006.0
2007-09-26 10:00:00,2.0168,2.0173,2.01368,2.0137,14447749985.0
2007-09-26 10:30:00,2.01355,2.01555,2.013,2.01365,24838850011.0
2007-09-26 11:00:00,2.0137,2.0138,2.0113,2.0132,31642649993.0
2007-09-26 11:30:00,2.0132,2.0137,2.0127,2.0137,27522400013.0
2007-09-26 12:00:00,2.0137,2.0137,2.0117,2.0134,28691499952.0
2007-09-26 12:30:00,2.0134,2.0134,2.0105,2.01135,32057150002.0
2007-09-26 13:00:00,2.0114,2.012,2.01045,2.0116,27347359989.0
2007-09-26 13:30:00,2.0116,2.017,2.01155,2.0159,31812599914.0
2007-09-26 14:00:00,2.0159,2.0172,2.0158,2.01665,30546400001.0
2007-09-26 14:30:00,2.0169,2.0193,2.0157,2.0176,37341750002.0
2007-09-26 15:00:00,2.0176,2.0189,2.0171,2.01725,36212249984.0
2007-09-26 15:30:00,2.01725,2.0178,2.0163,2.0168,27260100044.0
2007-09-26 16:00:00,2.0167,2.017,2.01515,2.0168,30112022453.0
2007-09-26 16:30:00,2.0168,2.0171,2.01525,2.01525,31768699999.0
2007-09-26 17:00:00,2.01525,2.0157,2.0138,2.01505,36782149967.0
2007-09-26 17:30:00,2.01505,2.0163,2.01505,2.0158,40367949989.0
2007-09-26 18:00:00,2.0158,2.0159,2.0152,2.0158,23166100019.0
2007-09-26 18:30:00,2.0158,2.0159,2.01495,2.015,19285550122.0
2007-09-26 19:00:00,2.015,2.0151,2.01425,2.0145,25260450029.0
2007-09-26 19:30:00,2.0145,2.0152,2.0137,2.01425,22840750710.0
2007-09-26 20:00:00,2.0142,2.0151,2.0141,2.01465,16811100021.0
2007-09-26 20:30:00,2.0146,2.0156,2.0146,2.0154,13300850028.0
2007-09-26 21:00:00,2.0155,2.0155,2.01425,2.01515,15982649978.0
2007-09-26 21:30:00,2.0151,2.01575,2.01505,2.0157,11437099982.0
2007-09-26 22:00:00,2.0157,2.0158,2.0152,2.0156,11060899980.0
2007-09-26 22:30:00,2.0157,2.01625,2.01543,2.0159,7347219980.0
2007-09-26 23:00:00,2.0157,2.0159,2.01548,2.0156,2809199997.0
2007-09-26 23:30:00,2.0159,2.01595,2.01538,2.01539,2208499996.0
2007-09-27 00:00:00,2.01565,2.01587,2.015,2.01525,6918799968.0
2007-09-27 00:30:00,2.01525,2.0157,2.0144,2.0154,6508300002.0
2007-09-27 01:00:00,2.0154,2.0156,2.0144,2.01471,8502799994.0
2007-09-27 01:30:00,2.01475,2.016,2.01463,2.01511,7835800002.0
2007-09-27 02:00:00,2.01518,2.01577,2.0136,2.0139,5039400001.0
2007-09-27 02:30:00,2.0139,2.0153,2.01385,2.0145,3575000025.0
2007-09-27 03:00:00,2.0145,2.0152,2.01375,2.0141,4193589263.0
2007-09-27 03:30:00,2.01415,2.015,2.01411,2.0146,5617100022.0
2007-09-27 04:00:00,2.0147,2.0149,2.01415,2.0143,4642800013.0
2007-09-27 04:30:00,2.0143,2.0154,2.01425,2.0151,5745450038.0
2007-09-27 05:00:00,2.0151,2.0172,2.015,2.0168,12917400052.0
2007-09-27 05:30:00,2.0168,2.01745,2.01641,2.01675,7992300033.0
2007-09-27 06:00:00,2.0167,2.0173,2.0166,2.0173,6992599990.0
2007-09-27 06:30:00,2.0173,2.0178,2.0165,2.0167,8192196956.0
2007-09-27 07:00:00,2.0167,2.0175,2.0165,2.01715,8032600048.0
2007-09-27 07:30:00,2.01715,2.0172,2.01585,2.01705,4843999990.0
2007-09-27 08:00:00,2.01705,2.0217,2.017,2.02105,25528750043.0
2007-09-27 08:30:00,2.0211,2.0246,2.0199,2.0236,26269670000.0
2007-09-27 09:00:00,2.0236,2.0247,2.02255,2.0231,29430515010.0
2007-09-27 09:30:00,2.0231,2.02335,2.02065,2.02155,24090132005.0
2007-09-27 10:00:00,2.02155,2.0226,2.0206,2.0215,20155324967.0
2007-09-27 10:30:00,2.0215,2.02185,2.02045,2.02175,19717380009.0
2007-09-27 11:00:00,2.02175,2.0239,2.0214,2.02305,26937599972.0
2007-09-27 11:30:00,2.0231,2.0235,2.02205,2.0224,16130250017.0
2007-09-27 12:00:00,2.02235,2.0235,2.02235,2.023,16820910002.0
2007-09-27 12:30:00,2.02295,2.02505,2.02295,2.02405,23828217477.0
2007-09-27 13:00:00,2.02405,2.02705,2.0236,2.02625,22026992512.0
2007-09-27 13:30:00,2.0262,2.02715,2.02555,2.02675,22707000009.0
2007-09-27 14:00:00,2.02675,2.0285,2.02645,2.0276,22659416595.0
2007-09-27 14:30:00,2.0276,2.028,2.02515,2.02525,35549312433.0
2007-09-27 15:00:00,2.02525,2.026,2.0246,2.02555,21718999999.0
2007-09-27 15:30:00,2.0255,2.0274,2.0254,2.0273,29192573705.0
2007-09-27 16:00:00,2.0273,2.0278,2.02275,2.02285,35082998242.0
2007-09-27 16:30:00,2.02285,2.024,2.0214,2.0239,30591499997.0
2007-09-27 17:00:00,2.0239,2.0252,2.02315,2.02505,37683119935.0
2007-09-27 17:30:00,2.025,2.0251,2.02245,2.0234,38818299961.0
2007-09-27 18:00:00,2.02335,2.0239,2.0229,2.02315,29751670380.0
2007-09-27 18:30:00,2.02305,2.0246,2.02305,2.0245,15969699993.0
2007-09-27 19:00:00,2.0245,2.0258,2.0243,2.0253,22181949971.0
2007-09-27 19:30:00,2.0253,2.0264,2.0249,2.02575,23998153001.0
2007-09-27 20:00:00,2.02575,2.02665,2.0255,2.0263,19272899982.0
2007-09-27 20:30:00,2.02625,2.0272,2.02594,2.027,10439199998.0
2007-09-27 21:00:00,2.027,2.027,2.02575,2.0259,14383499961.0
2007-09-27 21:30:00,2.02585,2.0259,2.0251,2.0257,11875099985.0
2007-09-27 22:00:00,2.0257,2.0268,2.0257,2.02675,4635199997.0
2007-09-27 22:30:00,2.02675,2.0277,2.0264,2.0274,5789988696.0
2007-09-27 23:00:00,2.0274,2.02915,2.02675,2.02715,4333200000.0
2007-09-27 23:30:00,2.02715,2.02745,2.02654,2.02685,1869199998.0
2007-09-28 00:00:00,2.02685,2.0272,2.02605,2.0271,1931700000.0
2007-09-28 00:30:00,2.0271,2.0271,2.0262,2.02625,2446199996.0
2007-09-28 01:00:00,2.02625,2.02635,2.02595,2.0261,6519200000.0
2007-09-28 01:30:00,2.0261,2.027,2.026,2.02685,2348474998.0
2007-09-28 02:00:00,2.0268,2.029,2.0268,2.0275,11477200024.0
2007-09-28 02:30:00,2.0275,2.0292,2.02715,2.029,8356020001.0
2007-09-28 03:00:00,2.029,2.0299,2.02555,2.02555,14990400023.0
2007-09-28 03:30:00,2.0257,2.0261,2.0235,2.0246,18951380029.0
2007-09-28 04:00:00,2.0246,2.02545,2.02375,2.0254,11144739985.0
2007-09-28 04:30:00,2.0254,2.0257,2.0242,2.0243,5890100011.0
2007-09-28 05:00:00,2.0243,2.0244,2.02355,2.0237,6017799998.0
2007-09-28 05:30:00,2.02365,2.02465,2.02365,2.0241,6962299986.0
2007-09-28 06:00:00,2.0241,2.0246,2.0226,2.0228,5791000003.0
2007-09-28 06:30:00,2.0228,2.0228,2.021,2.0224,17419499971.0
2007-09-28 07:00:00,2.0224,2.0226,2.02195,2.02245,9817762053.0
2007-09-28 07:30:00,2.02245,2.02285,2.0205,2.02175,8997803992.0
2007-09-28 08:00:00,2.02175,2.02175,2.01955,2.02095,13443250009.0
2007-09-28 08:30:00,2.021,2.0223,2.01975,2.0218,16853429999.0
2007-09-28 09:00:00,2.0218,2.0235,2.02105,2.0232,20230069997.0
2007-09-28 09:30:00,2.0233,2.0252,2.0232,2.02355,26296599988.0
2007-09-28 10:00:00,2.02355,2.028,2.02315,2.0276,23881200072.0
2007-09-28 10:30:00,2.0277,2.0295,2.0266,2.0289,28272498917.0
2007-09-28 11:00:00,2.0287,2.02875,2.02615,2.02765,24223150018.0
2007-09-28 11:30:00,2.02765,2.0293,2.0274,2.02885,22701600056.0
2007-09-28 12:00:00,2.0288,2.0327,2.0287,2.0316,27365752470.0
2007-09-28 12:30:00,2.03155,2.0317,2.02985,2.03135,19256510177.0
2007-09-28 13:00:00,2.03135,2.03215,2.03025,2.0304,31304036744.0
2007-09-28 13:30:00,2.0304,2.03155,2.02925,2.0308,25823299989.0
2007-09-28 14:00:00,2.0309,2.0351,2.0308,2.034,34792389992.0
2007-09-28 14:30:00,2.034,2.0379,2.0333,2.03695,46782453656.0
2007-09-28 15:00:00,2.03695,2.03725,2.03485,2.03595,31976954994.0
2007-09-28 15:30:00,2.03595,2.0365,2.0341,2.0347,37583697477.0
2007-09-28 16:00:00,2.0346,2.0349,2.032,2.0327,51848645701.0
2007-09-28 16:30:00,2.0328,2.0379,2.0326,2.0375,53581500058.0
2007-09-28 17:00:00,2.0373,2.04,2.0365,2.0397,52897617949.0
2007-09-28 17:30:00,2.0396,2.0399,2.038,2.0386,37503617835.0
2007-09-28 18:00:00,2.0387,2.04175,2.0383,2.0416,41383300005.0
2007-09-28 18:30:00,2.04155,2.0418,2.04025,2.0406,29687899968.0
2007-09-28 19:00:00,2.0405,2.04345,2.0405,2.0429,30114399919.0
2007-09-28 19:30:00,2.0429,2.0448,2.04275,2.044,38331999909.0
2007-09-28 20:00:00,2.044,2.0466,2.04395,2.046,29275600066.0
2007-09-28 20:30:00,2.04605,2.0463,2.0451,2.04525,29298950004.0
2007-09-28 21:00:00,2.04525,2.0458,2.0447,2.0458,18673599964.0
2007-09-28 21:30:00,2.0458,2.0462,2.0455,2.046,11180399964.0
2007-09-28 22:00:00,2.0458,2.047,2.0458,2.0467,4235400005.0
2007-09-28 22:30:00,2.0467,2.0489,2.0466,2.0471,8809299982.0
2007-10-01 00:00:00,2.047,2.0472,2.0464,2.0469,9798600168.0
2007-10-01 00:30:00,2.0468,2.0469,2.0453,2.0454,6065800104.0
2007-10-01 01:00:00,2.0453,2.0454,2.0441,2.0445,8865400152.0
2007-10-01 01:30:00,2.0444,2.0459,2.0444,2.0452,9798600168.0
2007-10-01 02:00:00,2.0451,2.0463,2.045,2.0457,19543499985.0
2007-10-01 02:30:00,2.0456,2.0462,2.0452,2.0455,10603039993.0
2007-10-01 03:00:00,2.0455,2.0458,2.0452,2.0457,4334379994.0
2007-10-01 03:30:00,2.0457,2.0462,2.0454,2.0455,6445640000.0
2007-10-01 04:00:00,2.0455,2.0458,2.04405,2.0441,6964399990.0
2007-10-01 04:30:00,2.0441,2.045,2.0439,2.0449,12223200045.0
2007-10-01 05:00:00,2.0449,2.0453,2.04361,2.0447,8640600039.0
2007-10-01 05:30:00,2.04475,2.0458,2.0446,2.0453,11914779994.0
2007-10-01 06:00:00,2.0453,2.0468,2.04505,2.0467,10043100008.0
2007-10-01 06:30:00,2.0467,2.0471,2.04615,2.0464,12898100020.0
2007-10-01 07:00:00,2.0464,2.0468,2.0458,2.0458,8382230028.0
2007-10-01 07:30:00,2.0458,2.0471,2.0454,2.0465,17362299994.0
2007-10-01 08:00:00,2.0465,2.0486,2.04545,2.0484,23823987563.0
2007-10-01 08:30:00,2.0484,2.0491,2.0477,2.0488,19852070549.0
2007-10-01 09:00:00,2.0488,2.0494,2.0468,2.0474,22731569992.0
2007-10-01 09:30:00,2.0474,2.04755,2.04475,2.045,21153151424.0
2007-10-01 10:00:00,2.04495,2.0464,2.0433,2.0445,26341075590.0
2007-10-01 10:30:00,2.0445,2.0454,2.04255,2.04345,22327775022.0
2007-10-01 11:00:00,2.04345,2.0453,2.0431,2.0437,17807746308.0
2007-10-01 11:30:00,2.0437,2.0438,2.0412,2.0417,20713802711.0
2007-10-01 12:00:00,2.0416,2.0421,2.0408,2.0416,22233599989.0
2007-10-01 12:30:00,2.0416,2.0417,2.04,2.04,15263219984.0
2007-10-01 13:00:00,2.04,2.0414,2.03835,2.0388,28813893091.0
2007-10-01 13:30:00,2.0388,2.04005,2.0376,2.0388,25116200005.0
2007-10-01 14:00:00,2.0388,2.0411,2.0385,2.0408,35331499964.0
2007-10-01 14:30:00,2.0408,2.042,2.04025,2.0419,32901199958.0
2007-10-01 15:00:00,2.0419,2.0429,2.04115,2.0427,33949300019.0
2007-10-01 15:30:00,2.0427,2.0442,2.0417,2.04175,39005568821.0
2007-10-01 16:00:00,2.0418,2.0449,2.0413,2.042,34079568589.0
2007-10-01 16:30:00,2.042,2.04375,2.0419,2.04295,31367764446.0
2007-10-01 17:00:00,2.043,2.0448,2.0429,2.0439,38885900033.0
2007-10-01 17:30:00,2.0439,2.0441,2.0433,2.0434,32920049983.0
2007-10-01 18:00:00,2.0434,2.0437,2.0425,2.04325,20034699975.0
2007-10-01 18:30:00,2.04325,2.0433,2.0425,2.0431,14496199963.0
2007-10-01 19:00:00,2.0432,2.04445,2.0429,2.0443,13070499998.0
2007-10-01 19:30:00,2.0443,2.0455,2.0436,2.04455,21056499976.0
2007-10-01 20:00:00,2.0446,2.0446,2.04325,2.0439,15071237460.0
2007-10-01 20:30:00,2.0439,2.0451,2.0438,2.044,16986559977.0
2007-10-01 21:00:00,2.044,2.0448,2.0437,2.0445,15358999943.0
2007-10-01 21:30:00,2.0446,2.0446,2.04345,2.0436,10837399995.0
2007-10-01 22:00:00,2.0436,2.04375,2.0421,2.0423,4606800002.0
2007-10-01 22:30:00,2.04225,2.0439,2.0422,2.0432,4970499984.0
2007-10-01 23:00:00,2.0432,2.0439,2.043,2.0434,2747299975.0
2007-10-01 23:30:00,2.0434,2.0436,2.0427,2.0427,3933199985.0
2007-10-02 00:00:00,2.0427,2.0428,2.04177,2.0425,4386699995.0
2007-10-02 00:30:00,2.0427,2.0442,2.04225,2.044,3336700002.0
2007-10-02 01:00:00,2.0439,2.0441,2.04344,2.0436,822400000.0
2007-10-02 01:30:00,2.0436,2.0444,2.0434,2.044,942900000.0
2007-10-02 02:00:00,2.0441,2.0442,2.04335,2.0436,2044150003.0
2007-10-02 02:30:00,2.0436,2.0438,2.04255,2.04375,6676100016.0
2007-10-02 03:00:00,2.0438,2.04405,2.0425,2.0428,3155600003.0
2007-10-02 03:30:00,2.04275,2.0432,2.0424,2.0427,3403900006.0
2007-10-02 04:00:00,2.0427,2.0428,2.0406,2.0413,11006299995.0
2007-10-02 04:30:00,2.0413,2.0422,2.0412,2.0419,3596200004.0
2007-10-02 05:00:00,2.0419,2.042,2.04045,2.04115,8271300021.0
2007-10-02 05:30:00,2.0412,2.0418,2.04075,2.04075,9933915494.0
2007-10-02 06:00:00,2.04085,2.0412,2.04075,2.0411,6438200013.0
2007-10-02 06:30:00,2.0411,2.0421,2.04105,2.0416,6263200030.0
2007-10-02 07:00:00,2.0416,2.0421,2.0408,2.0418,12945300078.0
2007-10-02 07:30:00,2.0418,2.0423,2.0404,2.0409,9852399977.0
2007-10-02 08:00:00,2.0408,2.0419,2.03745,2.03855,22508820030.0
2007-10-02 08:30:00,2.03855,2.04045,2.03745,2.0382,15720460007.0
2007-10-02 09:00:00,2.0382,2.0404,2.0369,2.03835,30106389976.0
2007-10-02 09:30:00,2.0384,2.0396,2.03795,2.0386,20245212513.0
2007-10-02 10:00:00,2.03855,2.0398,2.0376,2.03925,26733500021.0
2007-10-02 10:30:00,2.03925,2.04,2.03835,2.0395,18143375060.0
2007-10-02 11:00:00,2.0395,2.0396,2.03735,2.0382,22023291718.0
2007-10-02 11:30:00,2.0383,2.0398,2.0377,2.03975,17680490577.0
2007-10-02 12:00:00,2.03975,2.0436,2.0393,2.0417,30660128447.0
2007-10-02 12:30:00,2.0417,2.0417,2.03805,2.0381,34016796863.0
2007-10-02 13:00:00,2.0382,2.0392,2.03745,2.0385,41230100027.0
2007-10-02 13:30:00,2.0385,2.041,2.03845,2.04055,39299330004.0
2007-10-02 14:00:00,2.04055,2.04175,2.0403,2.04055,19777214008.0
2007-10-02 14:30:00,2.0405,2.04105,2.03915,2.03965,25857131612.0
2007-10-02 15:00:00,2.03965,2.0418,2.03915,2.04075,27654930004.0
2007-10-02 15:30:00,2.04075,2.0437,2.04055,2.0433,28536640028.0
2007-10-02 16:00:00,2.04325,2.04465,2.04095,2.0413,33461928841.0
2007-10-02 16:30:00,2.0413,2.0419,2.03895,2.0408,34541441630.0
2007-10-02 17:00:00,2.0408,2.0418,2.0405,2.04065,25852800008.0
2007-10-02 17:30:00,2.04065,2.04195,2.0406,2.0415,28891699987.0
2007-10-02 18:00:00,2.0415,2.04195,2.04105,2.0414,12163400012.0
2007-10-02 18:30:00,2.0414,2.0416,2.0405,2.0407,17877099989.0
2007-10-02 19:00:00,2.0407,2.0409,2.03985,2.04,14832700010.0
2007-10-02 19:30:00,2.04,2.0411,2.0396,2.0409,15110189994.0
2007-10-02 20:00:00,2.0409,2.0413,2.0402,2.0406,12808900027.0
2007-10-02 20:30:00,2.0406,2.0418,2.04045,2.041,12725100024.0
2007-10-02 21:00:00,2.0411,2.0419,2.041,2.0416,11015699936.0
2007-10-02 21:30:00,2.0416,2.0417,2.0413,2.0416,7764400012.0
2007-10-02 22:00:00,2.04155,2.0425,2.04145,2.0422,6450200005.0
2007-10-02 22:30:00,2.0422,2.0428,2.041,2.0415,4567400017.0
2007-10-02 23:00:00,2.0415,2.0415,2.0406,2.04105,1821799984.0
2007-10-02 23:30:00,2.04105,2.0412,2.04005,2.04045,727300000.0
2007-10-03 00:00:00,2.0405,2.0406,2.0387,2.03905,1603699999.0
2007-10-03 00:30:00,2.03905,2.03975,2.03905,2.0397,2074999998.0
2007-10-03 01:00:00,2.0397,2.0418,2.03965,2.04145,2322600003.0
2007-10-03 01:30:00,2.0413,2.0413,2.04,2.0405,3951300003.0
2007-10-03 02:00:00,2.0405,2.04245,2.0405,2.042,4826699999.0
2007-10-03 02:30:00,2.042,2.0422,2.0407,2.0411,4603300005.0
2007-10-03 03:00:00,2.0411,2.04235,2.04075,2.04215,4321899993.0
2007-10-03 03:30:00,2.0421,2.0432,2.04205,2.0432,5872387475.0
2007-10-03 04:00:00,2.0432,2.04425,2.0426,2.0431,8474999993.0
2007-10-03 04:30:00,2.04305,2.0434,2.0421,2.0423,5372900012.0
2007-10-03 05:00:00,2.0423,2.04315,2.04205,2.04295,8950200046.0
2007-10-03 05:30:00,2.04295,2.0431,2.04237,2.04275,4994300013.0
2007-10-03 06:00:00,2.04285,2.0431,2.04195,2.042,2050700012.0
2007-10-03 06:30:00,2.042,2.04265,2.04175,2.04265,7777200024.0
2007-10-03 07:00:00,2.04265,2.0433,2.0411,2.0411,7929300062.0
2007-10-03 07:30:00,2.0411,2.0411,2.0386,2.04015,14372200010.0
2007-10-03 08:00:00,2.04015,2.0418,2.0396,2.0415,10893774053.0
2007-10-03 08:30:00,2.0415,2.0418,2.0394,2.04095,25100390630.0
2007-10-03 09:00:00,2.04095,2.0423,2.04055,2.0415,21043650006.0
2007-10-03 09:30:00,2.0415,2.042,2.0398,2.0406,21494789265.0
2007-10-03 10:00:00,2.0406,2.0416,2.03825,2.0386,24523750017.0
2007-10-03 10:30:00,2.0386,2.0395,2.034,2.03615,42575186437.0
2007-10-03 11:00:00,2.0362,2.0375,2.0359,2.037,32027928529.0
2007-10-03 11:30:00,2.037,2.03955,2.03675,2.039,34066799982.0
2007-10-03 12:00:00,2.03895,2.0412,2.03795,2.04025,26007100014.0
2007-10-03 12:30:00,2.0402,2.04035,2.039,2.0399,26132080829.0
2007-10-03 13:00:00,2.0399,2.03995,2.0388,2.03905,15867899985.0
2007-10-03 13:30:00,2.03905,2.04155,2.0385,2.0406,35848730018.0
2007-10-03 14:00:00,2.0406,2.0416,2.0398,2.0409,24837627909.0
2007-10-03 14:30:00,2.0409,2.0409,2.03905,2.0403,39474149973.0
2007-10-03 15:00:00,2.0403,2.0404,2.03745,2.0382,41553420010.0
2007-10-03 15:30:00,2.03825,2.0393,2.0375,2.03925,39489203434.0
2007-10-03 16:00:00,2.0393,2.0397,2.0373,2.0385,41317130045.0
2007-10-03 16:30:00,2.0385,2.03855,2.03585,2.037,38797700002.0
2007-10-03 17:00:00,2.037,2.0385,2.03615,2.0363,40065600002.0
2007-10-03 17:30:00,2.0364,2.03785,2.0362,2.03675,41275600034.0
2007-10-03 18:00:00,2.03675,2.0373,2.03395,2.0349,33867599972.0
2007-10-03 18:30:00,2.0351,2.0357,2.03415,2.0348,31379212353.0
2007-10-03 19:00:00,2.0348,2.035,2.0345,2.0348,16588899992.0
2007-10-03 19:30:00,2.0348,2.035,2.0338,2.0339,12651199980.0
2007-10-03 20:00:00,2.0339,2.0341,2.03205,2.0323,29550699956.0
2007-10-03 20:30:00,2.0323,2.0325,2.03145,2.032,24017099937.0
2007-10-03 21:00:00,2.0321,2.0328,2.0319,2.0321,17955399940.0
2007-10-03 21:30:00,2.0321,2.0322,2.0311,2.0315,15067799992.0
2007-10-03 22:00:00,2.0316,2.0316,2.0308,2.0314,8794999976.0
2007-10-03 22:30:00,2.0314,2.0321,2.0312,2.032,3813499991.0
2007-10-03 23:00:00,2.032,2.032,2.0312,2.0319,2553800008.0
2007-10-03 23:30:00,2.03185,2.03225,2.03133,2.032,2522099991.0
2007-10-04 00:00:00,2.032,2.0327,2.0312,2.03165,1963600002.0
2007-10-04 00:30:00,2.0317,2.0323,2.03144,2.0322,1828999993.0
2007-10-04 01:00:00,2.0322,2.0326,2.03191,2.03196,3050700002.0
2007-10-04 01:30:00,2.0323,2.0328,2.03165,2.03245,5046949994.0
2007-10-04 02:00:00,2.03245,2.0326,2.03145,2.0317,2051700003.0
2007-10-04 02:30:00,2.03154,2.03215,2.03132,2.03215,3079700007.0
2007-10-04 03:00:00,2.03215,2.0326,2.0317,2.0323,3433099999.0
2007-10-04 03:30:00,2.0323,2.0327,2.032,2.03255,2656600000.0
2007-10-04 04:00:00,2.0326,2.033,2.03255,2.0328,3290799999.0
2007-10-04 04:30:00,2.0328,2.0331,2.03265,2.03285,3097099998.0
2007-10-04 05:00:00,2.0329,2.033,2.03205,2.0321,3273200003.0
2007-10-04 05:30:00,2.0321,2.0321,2.0293,2.0308,8231499991.0
2007-10-04 06:00:00,2.0309,2.0309,2.0292,2.0293,7289899996.0
2007-10-04 06:30:00,2.0295,2.0307,2.0287,2.0306,12169599947.0
2007-10-04 07:00:00,2.0306,2.0318,2.0301,2.03055,4364999989.0
2007-10-04 07:30:00,2.03055,2.03055,2.02845,2.02845,5747600000.0
2007-10-04 08:00:00,2.0285,2.0303,2.0283,2.02985,12628820006.0
2007-10-04 08:30:00,2.0299,2.0308,2.0289,2.0306,15635029010.0
2007-10-04 09:00:00,2.0305,2.0307,2.0286,2.0291,30504912503.0
2007-10-04 09:30:00,2.0291,2.0295,2.02775,2.0291,20830950032.0
2007-10-04 10:00:00,2.0291,2.0303,2.02895,2.02905,17260799989.0
2007-10-04 10:30:00,2.02905,2.03155,2.02865,2.0314,24729070011.0
2007-10-04 11:00:00,2.0314,2.0328,2.0304,2.0326,21106237512.0
2007-10-04 11:30:00,2.0325,2.0343,2.03135,2.0343,28040850033.0
2007-10-04 12:00:00,2.0344,2.0345,2.033,2.03335,19559799983.0
2007-10-04 12:30:00,2.03335,2.03385,2.03025,2.0313,21665429833.0
2007-10-04 13:00:00,2.03132,2.0365,2.0312,2.0355,35945284183.0
2007-10-04 13:30:00,2.0355,2.0355,2.03335,2.0337,28837299979.0
2007-10-04 14:00:00,2.0336,2.035,2.0335,2.0344,27364561682.0
2007-10-04 14:30:00,2.0344,2.035,2.03205,2.0349,44644559954.0
2007-10-04 15:00:00,2.035,2.0385,2.0346,2.0378,37453376208.0
2007-10-04 15:30:00,2.0378,2.038,2.0353,2.03565,29117944789.0
2007-10-04 16:00:00,2.0357,2.0408,2.03535,2.0404,40068555710.0
2007-10-04 16:30:00,2.0404,2.0428,2.0404,2.0412,38000328355.0
2007-10-04 17:00:00,2.04125,2.0414,2.03915,2.03915,36581609902.0
2007-10-04 17:30:00,2.03915,2.0408,2.0387,2.039,27424860035.0
2007-10-04 18:00:00,2.039,2.04,2.03775,2.0398,23809800003.0
2007-10-04 18:30:00,2.0398,2.04,2.03925,2.0397,11325099984.0
2007-10-04 19:00:00,2.0398,2.0399,2.03835,2.0385,15402999995.0
2007-10-04 19:30:00,2.0385,2.039,2.0385,2.0386,10974299951.0
2007-10-04 20:00:00,2.03855,2.0387,2.0374,2.0378,18994299973.0
2007-10-04 20:30:00,2.0378,2.0382,2.0376,2.0376,16845200029.0
2007-10-04 21:00:00,2.0376,2.0377,2.03685,2.0372,10374500003.0
2007-10-04 21:30:00,2.0371,2.03895,2.037,2.0381,14992699982.0
2007-10-04 22:00:00,2.0381,2.0384,2.03773,2.0382,5663599964.0
2007-10-04 22:30:00,2.0382,2.0392,2.0382,2.0386,6860591991.0
2007-10-04 23:00:00,2.0386,2.0401,2.03805,2.039,6062599931.0
2007-10-04 23:30:00,2.039,2.03923,2.03835,2.03845,2639600015.0
2007-10-05 00:00:00,2.0385,2.03905,2.03835,2.039,1748600000.0
2007-10-05 00:30:00,2.039,2.0392,2.03775,2.0382,3212439998.0
2007-10-05 01:00:00,2.0382,2.03955,2.03795,2.0394,3543299999.0
2007-10-05 01:30:00,2.0394,2.04035,2.03865,2.03865,3045500007.0
2007-10-05 02:00:00,2.03865,2.0398,2.03817,2.0397,2292499993.0
2007-10-05 02:30:00,2.0397,2.03985,2.03934,2.0395,1643000001.0
2007-10-05 03:00:00,2.03955,2.0396,2.0384,2.0386,3523000015.0
2007-10-05 03:30:00,2.0386,2.0397,2.0386,2.03927,3884900019.0
2007-10-05 04:00:00,2.03925,2.03935,2.03775,2.0388,5244299993.0
2007-10-05 04:30:00,2.0388,2.0388,2.0381,2.0385,5739099994.0
2007-10-05 05:00:00,2.0385,2.0389,2.03817,2.0386,1944699995.0
2007-10-05 05:30:00,2.0387,2.0387,2.03843,2.03868,2212599999.0
2007-10-05 06:00:00,2.0386,2.0386,2.03792,2.03812,1304800003.0
2007-10-05 06:30:00,2.03825,2.0385,2.0375,2.0378,3246199969.0
2007-10-05 07:00:00,2.0378,2.03795,2.03715,2.0372,4239499987.0
2007-10-05 07:30:00,2.0372,2.038,2.03615,2.0377,5497600005.0
2007-10-05 08:00:00,2.03775,2.03815,2.0352,2.036,8039699987.0
2007-10-05 08:30:00,2.03605,2.03695,2.03505,2.0363,15538249998.0
2007-10-05 09:00:00,2.0363,2.0363,2.0333,2.0338,33675375002.0
2007-10-05 09:30:00,2.0338,2.0353,2.0331,2.0349,28878749999.0
2007-10-05 10:00:00,2.03475,2.03555,2.034,2.0345,11266150001.0
2007-10-05 10:30:00,2.0345,2.0369,2.0345,2.0368,28190070006.0
2007-10-05 11:00:00,2.0368,2.0377,2.0357,2.0362,22582750015.0
2007-10-05 11:30:00,2.0362,2.0369,2.03495,2.03565,14768800002.0
2007-10-05 12:00:00,2.03565,2.0375,2.0353,2.03715,19106300006.0
2007-10-05 12:30:00,2.03715,2.04065,2.03715,2.03965,16429915221.0
2007-10-05 13:00:00,2.03965,2.0399,2.0384,2.0391,18559772464.0
2007-10-05 13:30:00,2.0391,2.0401,2.0387,2.0392,24224354915.0
2007-10-05 14:00:00,2.0392,2.0403,2.0382,2.03845,24490864562.0
2007-10-05 14:30:00,2.0317,2.0357,2.0302,2.0324,56633231898.0
2007-10-05 15:00:00,2.03245,2.0349,2.0317,2.0341,44611770063.0
2007-10-05 15:30:00,2.0342,2.0419,2.0337,2.0396,58597197414.0
2007-10-05 16:00:00,2.03965,2.0414,2.0389,2.0398,43432679899.0
2007-10-05 16:30:00,2.0398,2.0426,2.0394,2.0416,26739635601.0
2007-10-05 17:00:00,2.0415,2.0424,2.041,2.0415,34559825324.0
2007-10-05 17:30:00,2.0415,2.0437,2.04135,2.0434,36576962467.0
2007-10-05 18:00:00,2.0434,2.0443,2.0417,2.04255,23930399958.0
2007-10-05 18:30:00,2.0426,2.0426,2.04125,2.0423,18135200001.0
2007-10-05 19:00:00,2.04225,2.0427,2.04175,2.04205,9788400021.0
2007-10-05 19:30:00,2.0421,2.04225,2.0415,2.0416,10186925000.0
2007-10-05 20:00:00,2.0416,2.0418,2.0407,2.0414,7485099997.0
2007-10-05 20:30:00,2.0414,2.0418,2.04125,2.0417,7379200015.0
2007-10-05 21:00:00,2.0417,2.0419,2.04134,2.0418,6274899991.0
2007-10-05 21:30:00,2.0418,2.0421,2.0416,2.042,4781799996.0
2007-10-05 22:00:00,2.042,2.0422,2.0414,2.04165,2652599999.0
2007-10-05 22:30:00,2.04165,2.0423,2.0412,2.0419,2162499996.0
2007-10-08 00:00:00,2.0414,2.0417,2.0412,2.0416,668800000.0
2007-10-08 00:30:00,2.0415,2.0416,2.0412,2.0416,316800000.0
2007-10-08 01:00:00,2.0415,2.0416,2.0412,2.0412,211200000.0
2007-10-08 01:30:00,2.0413,2.0422,2.0413,2.0419,492800000.0
2007-10-08 02:00:00,2.042,2.0423,2.0411,2.0412,4372899999.0
2007-10-08 02:30:00,2.0412,2.0415,2.04095,2.0412,5121900019.0
2007-10-08 03:00:00,2.04115,2.0412,2.0405,2.0406,2156200000.0
2007-10-08 03:30:00,2.04075,2.0419,2.04054,2.0413,4905399970.0
2007-10-08 04:00:00,2.0413,2.04175,2.04078,2.0417,1960600002.0
2007-10-08 04:30:00,2.0417,2.0426,2.0417,2.0421,1320600000.0
2007-10-08 05:00:00,2.042,2.0421,2.04155,2.042,1617800009.0
2007-10-08 05:30:00,2.042,2.0427,2.04172,2.04207,4208699998.0
2007-10-08 06:00:00,2.04188,2.0426,2.04181,2.04215,6357099979.0
2007-10-08 06:30:00,2.0422,2.0425,2.04183,2.0422,6915799976.0
2007-10-08 07:00:00,2.0422,2.0423,2.0407,2.04085,4769399981.0
2007-10-08 07:30:00,2.04095,2.04135,2.04005,2.04125,3948900004.0
2007-10-08 08:00:00,2.04125,2.0414,2.04,2.04025,6773000013.0
2007-10-08 08:30:00,2.04025,2.0413,2.03995,2.0411,8167020003.0
2007-10-08 09:00:00,2.0411,2.0417,2.0383,2.0385,21979590030.0
2007-10-08 09:30:00,2.0385,2.0388,2.0367,2.038,27472257874.0
2007-10-08 10:00:00,2.03805,2.039,2.0371,2.03765,21609500011.0
2007-10-08 10:30:00,2.0376,2.0383,2.0366,2.0372,20267750042.0
2007-10-08 11:00:00,2.0372,2.03725,2.03605,2.03655,19761850025.0
2007-10-08 11:30:00,2.03655,2.0373,2.0362,2.03695,14953609988.0
2007-10-08 12:00:00,2.03695,2.0382,2.0369,2.0374,13903900003.0
2007-10-08 12:30:00,2.03735,2.0376,2.0364,2.03745,17418240156.0
2007-10-08 13:00:00,2.0375,2.0398,2.03745,2.0384,18412399999.0
2007-10-08 13:30:00,2.0384,2.0395,2.0381,2.0387,13460899984.0
2007-10-08 14:00:00,2.0387,2.0392,2.0382,2.03895,14445200003.0
2007-10-08 14:30:00,2.03895,2.0397,2.03815,2.03955,16337250000.0
2007-10-08 15:00:00,2.03955,2.0405,2.03875,2.0388,19985749997.0
2007-10-08 15:30:00,2.03875,2.0394,2.0374,2.03755,25317605200.0
2007-10-08 16:00:00,2.03755,2.0389,2.03725,2.0384,29340549994.0
2007-10-08 16:30:00,2.0384,2.0384,2.03665,2.0375,23147723589.0
2007-10-08 17:00:00,2.0375,2.0378,2.03655,2.03715,34376964817.0
2007-10-08 17:30:00,2.0371,2.0375,2.0351,2.0357,37366729964.0
2007-10-08 18:00:00,2.0357,2.0361,2.03505,2.0357,26112299943.0
2007-10-08 18:30:00,2.0357,2.0366,2.0352,2.0358,19867499954.0
2007-10-08 19:00:00,2.03575,2.0362,2.0336,2.0341,25362200026.0
2007-10-08 19:30:00,2.0341,2.0341,2.03315,2.0337,14017099954.0
2007-10-08 20:00:00,2.0337,2.0347,2.0335,2.0345,12254999955.0
2007-10-08 20:30:00,2.0345,2.0353,2.0344,2.035,9515260604.0
2007-10-08 21:00:00,2.035,2.035,2.034,2.0345,11570324930.0
2007-10-08 21:30:00,2.03445,2.0359,2.03445,2.03545,6142499976.0
2007-10-08 22:00:00,2.0354,2.0356,2.03477,2.03505,3715800010.0
2007-10-08 22:30:00,2.03505,2.0361,2.035,2.0357,2858300008.0
2007-10-08 23:00:00,2.03562,2.0377,2.03547,2.0376,2033499996.0
2007-10-08 23:30:00,2.03755,2.0376,2.03685,2.03715,2192399994.0
2007-10-09 00:00:00,2.03715,2.03715,2.03585,2.03585,2061299996.0
2007-10-09 00:30:00,2.0358,2.0358,2.0342,2.03515,3414400005.0
2007-10-09 01:00:00,2.0352,2.03565,2.03465,2.0355,1994100002.0
2007-10-09 01:30:00,2.03545,2.0361,2.0348,2.035,3691400008.0
2007-10-09 02:00:00,2.0351,2.0361,2.035,2.03585,3294099997.0
2007-10-09 02:30:00,2.0359,2.036,2.0349,2.0353,8382900023.0
2007-10-09 03:00:00,2.0352,2.0356,2.03415,2.03495,8196200017.0
2007-10-09 03:30:00,2.035,2.03515,2.03391,2.03435,5327800005.0
2007-10-09 04:00:00,2.0343,2.0355,2.03425,2.0346,6254599996.0
2007-10-09 04:30:00,2.0346,2.0348,2.0341,2.0347,7798099995.0
2007-10-09 05:00:00,2.0347,2.0349,2.0325,2.033,9365087505.0
2007-10-09 05:30:00,2.033,2.0336,2.03255,2.03335,11762787473.0
2007-10-09 06:00:00,2.03335,2.0334,2.0326,2.0327,6986100017.0
2007-10-09 06:30:00,2.0327,2.03365,2.0325,2.0336,12163899991.0
2007-10-09 07:00:00,2.0336,2.034,2.03295,2.03305,4956400018.0
2007-10-09 07:30:00,2.03305,2.03385,2.03285,2.03335,5177100020.0
2007-10-09 08:00:00,2.03325,2.03455,2.03275,2.03365,17181214988.0
2007-10-09 08:30:00,2.0338,2.0343,2.0325,2.03335,31024699990.0
2007-10-09 09:00:00,2.0334,2.034,2.0324,2.0339,23316715025.0
2007-10-09 09:30:00,2.0339,2.0343,2.03305,2.0341,21804200050.0
2007-10-09 10:00:00,2.0341,2.03535,2.0336,2.03495,20145510049.0
2007-10-09 10:30:00,2.0349,2.0353,2.0329,2.03315,26742499899.0
2007-10-09 11:00:00,2.0332,2.0338,2.0306,2.03075,23893379979.0
2007-10-09 11:30:00,2.03075,2.0311,2.02885,2.029,23740820016.0
2007-10-09 12:00:00,2.029,2.0304,2.0289,2.02955,18368323749.0
2007-10-09 12:30:00,2.0296,2.03025,2.02905,2.0293,19105000032.0
2007-10-09 13:00:00,2.0293,2.0295,2.02845,2.0288,17760099968.0
2007-10-09 13:30:00,2.0288,2.0292,2.0271,2.0282,20600570022.0
2007-10-09 14:00:00,2.02825,2.0297,2.02795,2.0293,18179987530.0
2007-10-09 14:30:00,2.0294,2.02945,2.02775,2.0278,21107925009.0
2007-10-09 15:00:00,2.0278,2.028,2.0257,2.026,32371499981.0
2007-10-09 15:30:00,2.026,2.0288,2.02575,2.0284,39074937484.0
2007-10-09 16:00:00,2.0284,2.0308,2.02785,2.0303,35592500035.0
2007-10-09 16:30:00,2.03025,2.03395,2.0299,2.0336,46012675024.0
2007-10-09 17:00:00,2.03355,2.0345,2.0322,2.03265,44732548760.0
2007-10-09 17:30:00,2.0327,2.033,2.0316,2.0329,32735401875.0
2007-10-09 18:00:00,2.03285,2.0346,2.03285,2.0333,21331650000.0
2007-10-09 18:30:00,2.0333,2.0334,2.03285,2.0332,10513649991.0
2007-10-09 19:00:00,2.0332,2.0341,2.03305,2.03375,13030399994.0
2007-10-09 19:30:00,2.0338,2.034,2.0332,2.03355,16744799911.0
2007-10-09 20:00:00,2.0333,2.0335,2.031,2.0321,27425699861.0
2007-10-09 20:30:00,2.03215,2.0367,2.03195,2.0349,39375399984.0
2007-10-09 21:00:00,2.035,2.03715,2.0349,2.0359,27711299968.0
2007-10-09 21:30:00,2.036,2.0385,2.03555,2.038,20945399967.0
2007-10-09 22:00:00,2.03795,2.0385,2.03785,2.0384,8983650006.0
2007-10-09 22:30:00,2.0384,2.0387,2.03735,2.0374,6929900000.0
2007-10-09 23:00:00,2.0374,2.039,2.0374,2.038,3007799997.0
2007-10-09 23:30:00,2.038,2.038,2.0366,2.0371,1097700001.0
2007-10-10 00:00:00,2.03672,2.0375,2.03655,2.0368,1769100004.0
2007-10-10 00:30:00,2.0368,2.03735,2.03645,2.03725,2230800000.0
2007-10-10 01:00:00,2.0373,2.03785,2.037,2.03765,2752570011.0
2007-10-10 01:30:00,2.03765,2.03935,2.03735,2.0388,4942199997.0
2007-10-10 02:00:00,2.0388,2.0413,2.0386,2.0395,10986699982.0
2007-10-10 02:30:00,2.0395,2.0406,2.0381,2.0401,10378600007.0
2007-10-10 03:00:00,2.0401,2.0401,2.038,2.0384,6791599973.0
2007-10-10 03:30:00,2.0384,2.03865,2.0373,2.03865,5018000002.0
2007-10-10 04:00:00,2.03865,2.0392,2.0384,2.0388,2099499999.0
2007-10-10 04:30:00,2.0388,2.0393,2.03795,2.03875,3787799973.0
2007-10-10 05:00:00,2.03875,2.039,2.0381,2.03875,5084900008.0
2007-10-10 05:30:00,2.03875,2.0391,2.03793,2.03875,6333399982.0
2007-10-10 06:00:00,2.03895,2.03905,2.03859,2.0387,4360300004.0
2007-10-10 06:30:00,2.0387,2.0391,2.03717,2.0376,7566493596.0
2007-10-10 07:00:00,2.0378,2.03935,2.03755,2.03925,5959200015.0
2007-10-10 07:30:00,2.0393,2.0397,2.03775,2.03795,5561700012.0
2007-10-10 08:00:00,2.03795,2.0397,2.0378,2.0379,12405469995.0
2007-10-10 08:30:00,2.0379,2.0406,2.0378,2.04045,16926610756.0
2007-10-10 09:00:00,2.04045,2.0424,2.03985,2.04115,26806759250.0
2007-10-10 09:30:00,2.0412,2.0436,2.041,2.0424,37200762403.0
2007-10-10 10:00:00,2.0424,2.0452,2.042,2.0446,38269680277.0
2007-10-10 10:30:00,2.0445,2.0453,2.0435,2.0443,41056591433.0
2007-10-10 11:00:00,2.0443,2.0453,2.0438,2.0448,33827639954.0
2007-10-10 11:30:00,2.0447,2.0475,2.0447,2.0468,49508036204.0
2007-10-10 12:00:00,2.0469,2.047,2.0455,2.04555,22739149983.0
2007-10-10 12:30:00,2.04555,2.04555,2.0438,2.0447,24654537786.0
2007-10-10 13:00:00,2.0447,2.0447,2.0427,2.04315,18811900016.0
2007-10-10 13:30:00,2.04305,2.0437,2.0397,2.03995,32883599998.0
2007-10-10 14:00:00,2.03995,2.0443,2.03995,2.0435,45943475115.0
2007-10-10 14:30:00,2.0434,2.0447,2.0406,2.042,36952599764.0
2007-10-10 15:00:00,2.0421,2.0425,2.0404,2.0417,46912499955.0
2007-10-10 15:30:00,2.0416,2.0427,2.0407,2.0419,42845608498.0
2007-10-10 16:00:00,2.0418,2.0441,2.0415,2.0428,45943899977.0
2007-10-10 16:30:00,2.0428,2.0438,2.0424,2.04365,36865299933.0
2007-10-10 17:00:00,2.04365,2.0439,2.0427,2.0428,42987399942.0
2007-10-10 17:30:00,2.0426,2.0439,2.0425,2.0433,46882199946.0
2007-10-10 18:00:00,2.0433,2.0434,2.0419,2.0419,35881900031.0
2007-10-10 18:30:00,2.0421,2.0427,2.0416,2.0425,35959200000.0
2007-10-10 19:00:00,2.0425,2.0435,2.0421,2.0425,36516899994.0
2007-10-10 19:30:00,2.0425,2.0437,2.0418,2.0422,34668951699.0
2007-10-10 20:00:00,2.0422,2.0422,2.0406,2.0417,28006449901.0
2007-10-10 20:30:00,2.0417,2.0419,2.0407,2.0413,18438199944.0
2007-10-10 21:00:00,2.0413,2.0418,2.0408,2.04135,21707299926.0
2007-10-10 21:30:00,2.0414,2.0418,2.0409,2.0417,16200700012.0
2007-10-10 22:00:00,2.0417,2.0425,2.04155,2.0425,8491700018.0
2007-10-10 22:30:00,2.0425,2.043,2.0422,2.0424,7445399998.0
2007-10-10 23:00:00,2.0424,2.0425,2.0415,2.04215,3778199987.0
2007-10-10 23:30:00,2.0422,2.0426,2.04103,2.0414,3947000017.0
2007-10-11 00:00:00,2.04165,2.042,2.0412,2.0412,1844700004.0
2007-10-11 00:30:00,2.0412,2.0417,2.0411,2.0414,3329399991.0
2007-10-11 01:00:00,2.04145,2.0415,2.03805,2.0388,16385099956.0
2007-10-11 01:30:00,2.0388,2.0398,2.0385,2.039,4146100010.0
2007-10-11 02:00:00,2.039,2.039,2.0378,2.03865,22529700155.0
2007-10-11 02:30:00,2.0385,2.0392,2.03825,2.0383,14793699939.0
2007-10-11 03:00:00,2.0383,2.0385,2.037,2.0382,6697799997.0
2007-10-11 03:30:00,2.0382,2.0382,2.0374,2.0379,5392300013.0
2007-10-11 04:00:00,2.0379,2.0383,2.03744,2.0381,1937100002.0
2007-10-11 04:30:00,2.0381,2.0396,2.03781,2.0393,6921900004.0
2007-10-11 05:00:00,2.0393,2.0396,2.03889,2.0395,7194299999.0
2007-10-11 05:30:00,2.0396,2.0407,2.0393,2.0403,12334100014.0
2007-10-11 06:00:00,2.0404,2.0406,2.04015,2.0403,5839799997.0
2007-10-11 06:30:00,2.0403,2.0422,2.0401,2.0418,11651900010.0
2007-10-11 07:00:00,2.0418,2.042,2.0407,2.0408,16857799981.0
2007-10-11 07:30:00,2.04075,2.0408,2.03885,2.03975,11415100012.0
2007-10-11 08:00:00,2.0398,2.0399,2.0363,2.0384,16983878991.0
2007-10-11 08:30:00,2.03835,2.03925,2.0372,2.0378,24638799980.0
2007-10-11 09:00:00,2.0378,2.0382,2.0345,2.03765,29749219137.0
2007-10-11 09:30:00,2.03765,2.0387,2.0362,2.0384,27019571689.0
2007-10-11 10:00:00,2.0384,2.04065,2.03775,2.0398,29790899967.0
2007-10-11 10:30:00,2.0398,2.04135,2.03965,2.04095,28705674969.0
2007-10-11 11:00:00,2.04095,2.0419,2.0402,2.0411,24385999995.0
2007-10-11 11:30:00,2.04105,2.0415,2.039,2.0393,28365049976.0
2007-10-11 12:00:00,2.0393,2.04025,2.039,2.0395,24298000017.0
2007-10-11 12:30:00,2.03955,2.03965,2.0384,2.0389,21899860991.0
2007-10-11 13:00:00,2.03885,2.0391,2.03675,2.0369,30009069967.0
2007-10-11 13:30:00,2.0369,2.0383,2.0366,2.0374,27260027973.0
2007-10-11 14:00:00,2.0374,2.0381,2.0336,2.0359,36490399992.0
2007-10-11 14:30:00,2.036,2.03645,2.0335,2.0346,43949999988.0
2007-10-11 15:00:00,2.0347,2.0352,2.0319,2.033,37132566687.0
2007-10-11 15:30:00,2.033,2.0345,2.0327,2.03375,31325981265.0
2007-10-11 16:00:00,2.0338,2.0391,2.0338,2.03795,35065461155.0
2007-10-11 16:30:00,2.03795,2.0393,2.0372,2.0386,23182492379.0
2007-10-11 17:00:00,2.03855,2.0388,2.03525,2.036,22740745971.0
2007-10-11 17:30:00,2.0359,2.0359,2.0337,2.034,25688699999.0
2007-10-11 18:00:00,2.034,2.0352,2.03375,2.035,17276700011.0
2007-10-11 18:30:00,2.0349,2.0363,2.0325,2.03355,21534800007.0
2007-10-11 19:00:00,2.0336,2.0348,2.0334,2.0345,15664400024.0
2007-10-11 19:30:00,2.0345,2.0347,2.033,2.0336,18604499989.0
2007-10-11 20:00:00,2.0336,2.0343,2.03275,2.0336,28784750045.0
2007-10-11 20:30:00,2.0336,2.0357,2.0335,2.0336,33823549994.0
2007-10-11 21:00:00,2.0335,2.0337,2.03095,2.0325,28815302511.0
2007-10-11 21:30:00,2.0325,2.0326,2.0311,2.0319,19314600045.0
2007-10-11 22:00:00,2.0317,2.03235,2.0313,2.03215,5942100014.0
2007-10-11 22:30:00,2.0322,2.0326,2.0315,2.0315,3530800009.0
2007-10-11 23:00:00,2.0315,2.032,2.03119,2.0319,2833300007.0
2007-10-11 23:30:00,2.0318,2.03385,2.03154,2.03385,3359199988.0
2007-10-12 00:00:00,2.0338,2.0342,2.03352,2.0338,2539699999.0
2007-10-12 00:30:00,2.03352,2.03415,2.03341,2.03405,2622999996.0
2007-10-12 01:00:00,2.03405,2.03415,2.0329,2.0329,3576600012.0
2007-10-12 01:30:00,2.0329,2.0331,2.03239,2.0329,4091250019.0
2007-10-12 02:00:00,2.0329,2.034,2.03275,2.03343,7548600010.0
2007-10-12 02:30:00,2.03338,2.0337,2.03225,2.03225,4927900004.0
2007-10-12 03:00:00,2.0323,2.0323,2.0315,2.03155,7420900039.0
2007-10-12 03:30:00,2.03155,2.032,2.031,2.031,3844600007.0
2007-10-12 04:00:00,2.031,2.0321,2.0305,2.0308,5643199995.0
2007-10-12 04:30:00,2.0308,2.0319,2.0307,2.0317,6217999977.0
2007-10-12 05:00:00,2.0318,2.0328,2.03135,2.0323,4160399978.0
2007-10-12 05:30:00,2.0323,2.0329,2.03165,2.0329,4629799977.0
2007-10-12 06:00:00,2.0329,2.0331,2.0321,2.0322,10017000007.0
2007-10-12 06:30:00,2.0322,2.0327,2.0312,2.0317,7215810007.0
2007-10-12 07:00:00,2.0317,2.0317,2.0302,2.031,7449700007.0
2007-10-12 07:30:00,2.031,2.0311,2.03,2.03045,5881700011.0
2007-10-12 08:00:00,2.03045,2.03055,2.027,2.0275,15575999993.0
2007-10-12 08:30:00,2.0275,2.0286,2.0267,2.0278,23204263411.0
2007-10-12 09:00:00,2.0278,2.0278,2.0256,2.0263,28550461496.0
2007-10-12 09:30:00,2.0263,2.027,2.02495,2.02585,25484950006.0
2007-10-12 10:00:00,2.0259,2.0266,2.02465,2.0263,36261700020.0
2007-10-12 10:30:00,2.0263,2.03045,2.02615,2.03015,26982440788.0
2007-10-12 11:00:00,2.03015,2.03035,2.02725,2.02735,21668396600.0
2007-10-12 11:30:00,2.0274,2.0282,2.02615,2.02765,24780249267.0
2007-10-12 12:00:00,2.02765,2.0277,2.02545,2.0267,21023899907.0
2007-10-12 12:30:00,2.0267,2.0277,2.02595,2.0264,21454599911.0
2007-10-12 13:00:00,2.0264,2.0269,2.02585,2.0264,19054200014.0
2007-10-12 13:30:00,2.0264,2.0284,2.02635,2.02795,24994420001.0
2007-10-12 14:00:00,2.02795,2.0304,2.0276,2.02977,38703800699.0
2007-10-12 14:30:00,2.0304,2.0348,2.0266,2.03375,37545499950.0
2007-10-12 15:00:00,2.0335,2.0359,2.0331,2.03345,39806664643.0
2007-10-12 15:30:00,2.0334,2.0338,2.0326,2.033,31865991448.0
2007-10-12 16:00:00,2.0333,2.0346,2.0312,2.0335,34874950927.0
2007-10-12 16:30:00,2.0334,2.03505,2.0329,2.0347,42417077078.0
2007-10-12 17:00:00,2.0345,2.0352,2.03265,2.0331,45990499992.0
2007-10-12 17:30:00,2.033,2.03435,2.0324,2.0338,37075899944.0
2007-10-12 18:00:00,2.0338,2.0364,2.03375,2.03535,39311149976.0
2007-10-12 18:30:00,2.03535,2.0359,2.03475,2.0355,22833199946.0
2007-10-12 19:00:00,2.0355,2.0364,2.03515,2.0354,19107999973.0
2007-10-12 19:30:00,2.03545,2.0355,2.0348,2.03485,14108899950.0
2007-10-12 20:00:00,2.03485,2.03485,2.0334,2.0336,18159500048.0
2007-10-12 20:30:00,2.0335,2.0342,2.0334,2.0342,9993399925.0
2007-10-12 21:00:00,2.0342,2.0348,2.0341,2.0345,8645800023.0
2007-10-12 21:30:00,2.0345,2.0358,2.0335,2.0335,13483449932.0
2007-10-12 22:00:00,2.0335,2.0346,2.033,2.0345,3793000009.0
2007-10-12 22:30:00,2.0345,2.0363,2.0343,2.0358,4636500017.0
2007-10-15 00:00:00,2.035,2.0355,2.0348,2.0354,1132500000.0
2007-10-15 00:30:00,2.0355,2.0357,2.035,2.0351,830500000.0
2007-10-15 01:00:00,2.0352,2.0352,2.0343,2.0347,906000000.0
2007-10-15 01:30:00,2.0348,2.0348,2.0335,2.0343,1208000000.0
2007-10-15 02:00:00,2.0342,2.0342,2.033,2.0332,15246300028.0
2007-10-15 02:30:00,2.0332,2.03325,2.0319,2.0321,17113569940.0
2007-10-15 03:00:00,2.0321,2.0327,2.032,2.03225,10199749999.0
2007-10-15 03:30:00,2.03225,2.03305,2.03212,2.0324,8549099940.0
2007-10-15 04:00:00,2.03265,2.03425,2.03235,2.03415,9383299998.0
2007-10-15 04:30:00,2.0341,2.0352,2.0339,2.0351,6683199992.0
2007-10-15 05:00:00,2.03495,2.0355,2.0347,2.0351,10071699963.0
2007-10-15 05:30:00,2.0351,2.0353,2.0341,2.0342,8639099994.0
2007-10-15 06:00:00,2.03425,2.0352,2.0341,2.03495,8934999987.0
2007-10-15 06:30:00,2.03495,2.0351,2.03455,2.0347,10067599969.0
2007-10-15 07:00:00,2.0347,2.0353,2.0347,2.03505,8502099986.0
2007-10-15 07:30:00,2.03505,2.0352,2.0332,2.0346,11629300012.0
2007-10-15 08:00:00,2.0346,2.035,2.03365,2.0339,16330099953.0
2007-10-15 08:30:00,2.0339,2.03705,2.03385,2.03625,29437509977.0
2007-10-15 09:00:00,2.03625,2.0367,2.0335,2.03505,44208474171.0
2007-10-15 09:30:00,2.03505,2.03845,2.0344,2.0378,37869403402.0
2007-10-15 10:00:00,2.0378,2.0393,2.03735,2.03755,48132802135.0
2007-10-15 10:30:00,2.0376,2.03855,2.0371,2.0385,43018559004.0
2007-10-15 11:00:00,2.0386,2.0386,2.0362,2.0365,46281250171.0
2007-10-15 11:30:00,2.0364,2.0384,2.0363,2.0383,50612394897.0
2007-10-15 12:00:00,2.0382,2.04125,2.0378,2.0406,50660700021.0
2007-10-15 12:30:00,2.0407,2.0432,2.0405,2.0432,53556425087.0
2007-10-15 13:00:00,2.0432,2.04355,2.04105,2.0414,35045599977.0
2007-10-15 13:30:00,2.0414,2.042,2.0401,2.0402,47373860096.0
2007-10-15 14:00:00,2.0401,2.0411,2.0401,2.04105,52102580139.0
2007-10-15 14:30:00,2.04105,2.04105,2.0378,2.0397,53074859866.0
2007-10-15 15:00:00,2.0399,2.0415,2.0388,2.0405,45603450029.0
2007-10-15 15:30:00,2.0406,2.0431,2.0405,2.0425,44315216463.0
2007-10-15 16:00:00,2.0425,2.043,2.0412,2.0425,42511349983.0
2007-10-15 16:30:00,2.0423,2.0428,2.0414,2.04215,35097599998.0
2007-10-15 17:00:00,2.0422,2.0422,2.03935,2.0412,55271701294.0
2007-10-15 17:30:00,2.0414,2.04195,2.0408,2.0418,44531400000.0
2007-10-15 18:00:00,2.0417,2.0419,2.04095,2.0411,37404300147.0
2007-10-15 18:30:00,2.041,2.0419,2.0408,2.0419,35832550200.0
2007-10-15 19:00:00,2.0419,2.0429,2.0407,2.0423,43506499951.0
2007-10-15 19:30:00,2.0424,2.04265,2.0421,2.0423,43558199979.0
2007-10-15 20:00:00,2.0422,2.04265,2.0418,2.04215,34419999937.0
2007-10-15 20:30:00,2.0421,2.0424,2.04165,2.0422,34076099818.0
2007-10-15 21:00:00,2.0422,2.04325,2.0421,2.0425,43222300009.0
2007-10-15 21:30:00,2.04255,2.0429,2.0413,2.0429,38570100110.0
2007-10-15 22:00:00,2.0431,2.0437,2.04255,2.04295,45686999880.0
2007-10-15 22:30:00,2.04295,2.0433,2.0425,2.0428,31123599933.0
2007-10-15 23:00:00,2.0427,2.0428,2.04205,2.0428,14043599991.0
2007-10-15 23:30:00,2.0428,2.04325,2.04225,2.0426,17891200024.0
2007-10-16 00:00:00,2.0426,2.0426,2.0406,2.04105,32060149996.0
2007-10-16 00:30:00,2.04105,2.042,2.0409,2.042,30480499840.0
2007-10-16 01:00:00,2.042,2.0437,2.0419,2.0429,33872199988.0
2007-10-16 01:30:00,2.0429,2.04365,2.04145,2.0416,30938499927.0
2007-10-16 02:00:00,2.0415,2.0424,2.04085,2.0416,27811499960.0
2007-10-16 02:30:00,2.04155,2.04165,2.0409,2.0415,42717199972.0
2007-10-16 03:00:00,2.04155,2.0424,2.0415,2.0423,26586280101.0
2007-10-16 03:30:00,2.0423,2.0424,2.042,2.0422,33682800052.0
2007-10-16 04:00:00,2.0423,2.0423,2.0417,2.0419,27649399961.0
2007-10-16 04:30:00,2.04185,2.0427,2.04185,2.0425,27995500205.0
2007-10-16 05:00:00,2.04245,2.0435,2.04225,2.0424,36308900031.0
2007-10-16 05:30:00,2.04225,2.0424,2.04205,2.04225,32798399990.0
2007-10-16 06:00:00,2.04225,2.0426,2.042,2.04245,33061799949.0
2007-10-16 06:30:00,2.04245,2.0427,2.04175,2.04225,24347100053.0
2007-10-16 07:00:00,2.04225,2.0425,2.04205,2.0424,30177399991.0
2007-10-16 07:30:00,2.0424,2.04255,2.04065,2.0419,26989999998.0
2007-10-16 08:00:00,2.0419,2.04195,2.0393,2.04005,21874531832.0
2007-10-16 08:30:00,2.0401,2.0421,2.0387,2.0419,33231199975.0
2007-10-16 09:00:00,2.0418,2.0423,2.0368,2.0371,42494714996.0
2007-10-16 09:30:00,2.0371,2.0376,2.0342,2.0355,36409658751.0
2007-10-16 10:00:00,2.0355,2.0389,2.0346,2.0387,44190949965.0
2007-10-16 10:30:00,2.03845,2.03845,2.03175,2.0328,46145055060.0
2007-10-16 11:00:00,2.0328,2.0343,2.0322,2.03375,44232599933.0
2007-10-16 11:30:00,2.03375,2.03445,2.0318,2.0332,39499894117.0
2007-10-16 12:00:00,2.03335,2.03335,2.0323,2.0324,27962474932.0
2007-10-16 12:30:00,2.0323,2.0336,2.0302,2.0304,47232579992.0
2007-10-16 13:00:00,2.0303,2.0314,2.0292,2.0305,24550700000.0
2007-10-16 13:30:00,2.0306,2.0324,2.0305,2.0311,44020599954.0
2007-10-16 14:00:00,2.031,2.0321,2.0302,2.0309,44245729613.0
2007-10-16 14:30:00,2.0306,2.03425,2.0306,2.0341,61267824971.0
2007-10-16 15:00:00,2.0341,2.0381,2.0333,2.03615,53617475029.0
2007-10-16 15:30:00,2.0362,2.0362,2.03415,2.0349,42686149988.0
2007-10-16 16:00:00,2.0349,2.0365,2.03265,2.03285,32476649974.0
2007-10-16 16:30:00,2.0329,2.0338,2.0315,2.0319,32248973819.0
2007-10-16 17:00:00,2.0319,2.03365,2.0316,2.0335,39720749998.0
2007-10-16 17:30:00,2.0335,2.0345,2.03235,2.0324,27474367330.0
2007-10-16 18:00:00,2.0324,2.0333,2.03145,2.0318,25191799969.0
2007-10-16 18:30:00,2.0318,2.03255,2.0312,2.03205,29578862459.0
2007-10-16 19:00:00,2.03205,2.0326,2.0314,2.03165,41560499963.0
2007-10-16 19:30:00,2.03165,2.0319,2.03095,2.0314,29629470944.0
2007-10-16 20:00:00,2.0314,2.0319,2.03125,2.03155,33675899956.0
2007-10-16 20:30:00,2.03155,2.03155,2.0309,2.0314,38978400101.0
2007-10-16 21:00:00,2.03135,2.0319,2.03115,2.0317,29359861039.0
2007-10-16 21:30:00,2.0317,2.03255,2.03135,2.0323,36309000063.0
2007-10-16 22:00:00,2.0323,2.0323,2.0319,2.032,35182299927.0
2007-10-16 22:30:00,2.0321,2.0335,2.0315,2.0325,36251799912.0
2007-10-16 23:00:00,2.0325,2.033,2.03105,2.03165,25731100155.0
2007-10-16 23:30:00,2.03165,2.0327,2.03105,2.0322,12035699999.0
2007-10-17 00:00:00,2.03225,2.03275,2.0313,2.0314,14985879985.0
2007-10-17 00:30:00,2.0314,2.03205,2.03125,2.03195,31131300038.0
2007-10-17 01:00:00,2.03195,2.0323,2.03115,2.0318,24693499909.0
2007-10-17 01:30:00,2.0318,2.03185,2.03065,2.03145,29417200042.0
2007-10-17 02:00:00,2.03145,2.0317,2.0305,2.03055,19746299994.0
2007-10-17 02:30:00,2.03055,2.0317,2.03015,2.03135,24937999945.0
2007-10-17 03:00:00,2.03135,2.0315,2.0306,2.03085,24855499951.0
2007-10-17 03:30:00,2.03085,2.03125,2.02975,2.03105,24690962620.0
2007-10-17 04:00:00,2.03105,2.03275,2.0307,2.03125,31830062471.0
2007-10-17 04:30:00,2.03125,2.03185,2.0305,2.03175,27143599998.0
2007-10-17 05:00:00,2.03175,2.0325,2.0309,2.0316,25221000072.0
2007-10-17 05:30:00,2.0316,2.0326,2.0312,2.032,30475264825.0
2007-10-17 06:00:00,2.032,2.0326,2.03135,2.0326,14801699987.0
2007-10-17 06:30:00,2.0326,2.03265,2.03035,2.0317,23853999984.0
2007-10-17 07:00:00,2.0317,2.03185,2.0301,2.03115,22663099930.0
2007-10-17 07:30:00,2.03115,2.03245,2.03015,2.03155,24405899960.0
2007-10-17 08:00:00,2.0316,2.03175,2.02865,2.0297,22432600016.0
2007-10-17 08:30:00,2.02965,2.032,2.02905,2.0318,23740700026.0
2007-10-17 09:00:00,2.0318,2.03255,2.03015,2.0312,30209937520.0
2007-10-17 09:30:00,2.0312,2.03705,2.0306,2.0357,31914310015.0
2007-10-17 10:00:00,2.0357,2.0359,2.03325,2.03365,31650403680.0
2007-10-17 10:30:00,2.03365,2.03675,2.0315,2.03525,40698447471.0
2007-10-17 11:00:00,2.0353,2.0357,2.03275,2.0332,35551629998.0
2007-10-17 11:30:00,2.0334,2.035,2.0326,2.03385,38916101010.0
2007-10-17 12:00:00,2.03385,2.03465,2.03245,2.03275,34983181012.0
2007-10-17 12:30:00,2.0327,2.0347,2.03265,2.0337,41771542937.0
2007-10-17 13:00:00,2.0336,2.0363,2.03305,2.0356,34317262564.0
2007-10-17 13:30:00,2.03565,2.0358,2.03405,2.03445,32626272982.0
2007-10-17 14:00:00,2.03445,2.03835,2.03435,2.03755,28488050703.0
2007-10-17 14:30:00,2.03755,2.03965,2.0359,2.03795,42431435507.0
2007-10-17 15:00:00,2.03795,2.0388,2.03655,2.0383,40101324999.0
2007-10-17 15:30:00,2.03835,2.04185,2.0381,2.0389,35701300006.0
2007-10-17 16:00:00,2.03905,2.03915,2.0383,2.0387,46764189946.0
2007-10-17 16:30:00,2.03885,2.03895,2.0372,2.03755,40003679929.0
2007-10-17 17:00:00,2.03755,2.03845,2.0369,2.03765,44556996973.0
2007-10-17 17:30:00,2.0376,2.03975,2.0376,2.03855,41430837344.0
2007-10-17 18:00:00,2.03855,2.039,2.0368,2.0373,42613266943.0
2007-10-17 18:30:00,2.0374,2.0382,2.03675,2.0372,39482150132.0
2007-10-17 19:00:00,2.0374,2.0378,2.03485,2.03515,39502899909.0
2007-10-17 19:30:00,2.03515,2.03625,2.0348,2.03505,38210783587.0
2007-10-17 20:00:00,2.03505,2.03515,2.0341,2.03465,41396699777.0
2007-10-17 20:30:00,2.03465,2.0358,2.0345,2.0352,38340750062.0
2007-10-17 21:00:00,2.03535,2.03635,2.0347,2.0355,37593650084.0
2007-10-17 21:30:00,2.0355,2.0382,2.0351,2.03765,35691300037.0
2007-10-17 22:00:00,2.03765,2.03995,2.03745,2.0395,34716100088.0
2007-10-17 22:30:00,2.0395,2.0411,2.0394,2.03995,31274800046.0
2007-10-17 23:00:00,2.03985,2.0402,2.03845,2.03955,24429799998.0
2007-10-17 23:30:00,2.03955,2.04115,2.03895,2.04075,18991300000.0
2007-10-18 00:00:00,2.04085,2.0423,2.03905,2.04025,13844200013.0
2007-10-18 00:30:00,2.04025,2.04025,2.03895,2.03975,21458800047.0
2007-10-18 01:00:00,2.03985,2.03995,2.03895,2.03915,16347099920.0
2007-10-18 01:30:00,2.03915,2.0397,2.03835,2.03875,24672700033.0
2007-10-18 02:00:00,2.03875,2.0392,2.03795,2.03865,19589899905.0
2007-10-18 02:30:00,2.0385,2.0403,2.03825,2.0401,21313799981.0
2007-10-18 03:00:00,2.0401,2.041,2.0393,2.04075,23427600061.0
2007-10-18 03:30:00,2.04075,2.04125,2.04035,2.04055,28621389965.0
2007-10-18 04:00:00,2.04055,2.04155,2.0401,2.04035,29866799916.0
2007-10-18 04:30:00,2.04035,2.04035,2.03935,2.03955,23768959965.0
2007-10-18 05:00:00,2.03945,2.04035,2.03925,2.04025,32037899947.0
2007-10-18 05:30:00,2.04025,2.0407,2.03965,2.03965,30582500052.0
2007-10-18 06:00:00,2.03965,2.03985,2.03895,2.0392,40966299921.0
2007-10-18 06:30:00,2.03935,2.03985,2.0384,2.03955,30710099908.0
2007-10-18 07:00:00,2.03955,2.04075,2.0391,2.0406,35431700013.0
2007-10-18 07:30:00,2.0406,2.0417,2.04045,2.0413,22351499995.0
2007-10-18 08:00:00,2.04135,2.043,2.0408,2.0422,10587255203.0
2007-10-18 08:30:00,2.0422,2.0425,2.03965,2.0425,21420974976.0
2007-10-18 09:00:00,2.0425,2.043,2.04075,2.0415,18699799975.0
2007-10-18 09:30:00,2.0415,2.04225,2.04,2.04115,36212329907.0
2007-10-18 10:00:00,2.04115,2.04175,2.03935,2.04105,42339999918.0
2007-10-18 10:30:00,2.04105,2.0473,2.04085,2.04605,40020809984.0
2007-10-18 11:00:00,2.046,2.04635,2.0432,2.045,26456140013.0
2007-10-18 11:30:00,2.045,2.0463,2.04395,2.04425,16040649971.0
2007-10-18 12:00:00,2.04425,2.0447,2.04375,2.0445,15643099989.0
2007-10-18 12:30:00,2.04445,2.0455,2.0441,2.04465,16743620044.0
2007-10-18 13:00:00,2.04465,2.0453,2.04365,2.0446,14907899997.0
2007-10-18 13:30:00,2.04455,2.04605,2.0445,2.04465,14193299998.0
2007-10-18 14:00:00,2.0447,2.049,2.0445,2.04755,22545269989.0
2007-10-18 14:30:00,2.04755,2.0514,2.04745,2.04975,31817549993.0
2007-10-18 15:00:00,2.04975,2.04985,2.0475,2.04845,21873999995.0
2007-10-18 15:30:00,2.04845,2.04875,2.04735,2.04765,15517699980.0
2007-10-18 16:00:00,2.04765,2.049,2.04675,2.0472,18024700009.0
2007-10-18 16:30:00,2.04725,2.0477,2.0455,2.0462,27610425018.0
2007-10-18 17:00:00,2.0462,2.0473,2.046,2.0466,18384900018.0
2007-10-18 17:30:00,2.0466,2.047,2.0454,2.04545,21365100006.0
2007-10-18 18:00:00,2.04545,2.0456,2.04465,2.04515,13407750020.0
2007-10-18 18:30:00,2.04515,2.0455,2.04455,2.04515,17519600015.0
2007-10-18 19:00:00,2.04515,2.0457,2.04495,2.04505,13067400043.0
2007-10-18 19:30:00,2.04505,2.04625,2.04505,2.04625,13350300012.0
2007-10-18 20:00:00,2.04615,2.0471,2.04615,2.04635,23733099950.0
2007-10-18 20:30:00,2.04635,2.0465,2.04455,2.04465,20265399979.0
2007-10-18 21:00:00,2.04465,2.04515,2.04445,2.045,18437349998.0
2007-10-18 21:30:00,2.04505,2.04565,2.04445,2.04515,12091499986.0
2007-10-18 22:00:00,2.04515,2.04525,2.04305,2.04365,12823099978.0
2007-10-18 22:30:00,2.0437,2.0448,2.0437,2.0442,10188399971.0
2007-10-18 23:00:00,2.0442,2.04565,2.04395,2.0449,8744400003.0
2007-10-18 23:30:00,2.0449,2.04555,2.04225,2.04235,5673199991.0
2007-10-19 00:00:00,2.04235,2.0432,2.0419,2.0429,6730199972.0
2007-10-19 00:30:00,2.0429,2.04405,2.04285,2.04395,5122700003.0
2007-10-19 01:00:00,2.04395,2.0443,2.04295,2.04365,3226000017.0
2007-10-19 01:30:00,2.04365,2.045,2.04345,2.04475,11256699941.0
2007-10-19 02:00:00,2.04475,2.0449,2.04395,2.04455,10455099999.0
2007-10-19 02:30:00,2.04455,2.0457,2.04305,2.04425,10097549967.0
2007-10-19 03:00:00,2.04425,2.0449,2.04365,2.0443,8704799985.0
2007-10-19 03:30:00,2.0443,2.0453,2.04415,2.045,10947400050.0
2007-10-19 04:00:00,2.045,2.0452,2.04385,2.04415,10330099977.0
2007-10-19 04:30:00,2.0442,2.04735,2.044,2.0466,9145100010.0
2007-10-19 05:00:00,2.0466,2.0485,2.04615,2.0484,12749400020.0
2007-10-19 05:30:00,2.0484,2.0493,2.04655,2.0479,9049099988.0
2007-10-19 06:00:00,2.0479,2.04835,2.0473,2.0477,4807200010.0
2007-10-19 06:30:00,2.0477,2.04775,2.04685,2.047,6977149993.0
2007-10-19 07:00:00,2.047,2.048,2.04655,2.04775,10282400027.0
2007-10-19 07:30:00,2.04775,2.04865,2.04705,2.0484,15535100027.0
2007-10-19 08:00:00,2.0484,2.04935,2.04515,2.0457,19944799982.0
2007-10-19 08:30:00,2.0457,2.04775,2.0446,2.04505,19007665015.0
2007-10-19 09:00:00,2.04505,2.04515,2.04075,2.0439,36941350033.0
2007-10-19 09:30:00,2.0439,2.04405,2.0411,2.04175,16267640016.0
2007-10-19 10:00:00,2.0418,2.0434,2.0417,2.0423,24637700034.0
2007-10-19 10:30:00,2.0423,2.0458,2.04225,2.0451,35529104993.0
2007-10-19 11:00:00,2.0449,2.04675,2.04445,2.04565,23576400018.0
2007-10-19 11:30:00,2.04565,2.0482,2.0456,2.04665,17043950014.0
2007-10-19 12:00:00,2.04665,2.0486,2.04655,2.04775,19430860026.0
2007-10-19 12:30:00,2.04775,2.049,2.04725,2.04875,16809050011.0
2007-10-19 13:00:00,2.04875,2.05,2.0482,2.04955,22084800005.0
2007-10-19 13:30:00,2.04955,2.04965,2.0483,2.0492,18161425013.0
2007-10-19 14:00:00,2.04915,2.0499,2.04865,2.04955,18670500019.0
2007-10-19 14:30:00,2.04955,2.0524,2.04935,2.0512,26114630006.0
2007-10-19 15:00:00,2.0512,2.0516,2.05015,2.05035,23794119996.0
2007-10-19 15:30:00,2.05035,2.0504,2.0486,2.04995,31202570022.0
2007-10-19 16:00:00,2.05,2.0502,2.0476,2.048,29481487501.0
2007-10-19 16:30:00,2.048,2.0484,2.0457,2.0457,30261593490.0
2007-10-19 17:00:00,2.0457,2.0473,2.0457,2.0471,25909799932.0
2007-10-19 17:30:00,2.0471,2.04875,2.04655,2.0483,24855393354.0
2007-10-19 18:00:00,2.0483,2.0485,2.04745,2.0478,15363449988.0
2007-10-19 18:30:00,2.0478,2.04935,2.0474,2.04925,12183649991.0
2007-10-19 19:00:00,2.04925,2.0493,2.04715,2.0477,12056150001.0
2007-10-19 19:30:00,2.0477,2.04855,2.04725,2.04795,13319700005.0
2007-10-19 20:00:00,2.04795,2.0497,2.04765,2.04935,22636397921.0
2007-10-19 20:30:00,2.04935,2.05025,2.049,2.0498,22891900002.0
2007-10-19 21:00:00,2.0498,2.0501,2.04915,2.0499,10628599988.0
2007-10-19 21:30:00,2.0499,2.05205,2.04975,2.05115,14319999994.0
2007-10-19 22:00:00,2.0511,2.05135,2.05035,2.05075,9581000022.0
2007-10-19 22:30:00,2.05075,2.05185,2.05075,2.05135,8868500045.0
2007-10-22 00:00:00,2.0536,2.0538,2.0497,2.0512,9655200000.0
2007-10-22 00:30:00,2.0514,2.0514,2.0494,2.0501,10370400000.0
2007-10-22 01:00:00,2.0499,2.0509,2.0486,2.0508,10012800000.0
2007-10-22 01:30:00,2.0507,2.0522,2.0503,2.0503,10728000000.0
2007-10-22 02:00:00,2.0503,2.052,2.04985,2.0517,10622199995.0
2007-10-22 02:30:00,2.0517,2.0518,2.04995,2.05,6918700010.0
2007-10-22 03:00:00,2.05,2.05,2.0492,2.0496,6810387515.0
2007-10-22 03:30:00,2.0496,2.0496,2.04695,2.0474,10189920038.0
2007-10-22 04:00:00,2.0474,2.0496,2.04715,2.04865,15308874918.0
2007-10-22 04:30:00,2.0487,2.0515,2.04865,2.0506,15701799991.0
2007-10-22 05:00:00,2.0506,2.0506,2.04905,2.04955,8372700018.0
2007-10-22 05:30:00,2.04955,2.0509,2.04855,2.0488,8408250034.0
2007-10-22 06:00:00,2.0488,2.0496,2.04855,2.0492,4034000001.0
2007-10-22 06:30:00,2.0492,2.0497,2.049,2.0496,8867100006.0
2007-10-22 07:00:00,2.0497,2.05085,2.04955,2.04985,13348799999.0
2007-10-22 07:30:00,2.0499,2.05235,2.04965,2.05125,8288830392.0
2007-10-22 08:00:00,2.05125,2.05225,2.04965,2.0518,6236199952.0
2007-10-22 08:30:00,2.0518,2.0536,2.05005,2.0524,12789199963.0
2007-10-22 09:00:00,2.05235,2.0526,2.0489,2.049,17086800000.0
2007-10-22 09:30:00,2.04895,2.04985,2.04725,2.04925,15528599996.0
2007-10-22 10:00:00,2.04925,2.05105,2.04915,2.04985,19274779990.0
2007-10-22 10:30:00,2.04985,2.0503,2.0477,2.04795,29513380656.0
2007-10-22 11:00:00,2.04795,2.0486,2.04725,2.04765,38614749883.0
2007-10-22 11:30:00,2.04765,2.04795,2.0431,2.0436,25328400095.0
2007-10-22 12:00:00,2.0436,2.04365,2.04185,2.0425,29772992583.0
2007-10-22 12:30:00,2.0425,2.0425,2.03525,2.03585,32272150014.0
2007-10-22 13:00:00,2.03585,2.0375,2.0347,2.0353,25481400013.0
2007-10-22 13:30:00,2.0353,2.03585,2.0286,2.03165,29220250000.0
2007-10-22 14:00:00,2.0317,2.0326,2.03045,2.0316,24561280002.0
2007-10-22 14:30:00,2.03155,2.03545,2.0311,2.0329,24112454993.0
2007-10-22 15:00:00,2.0329,2.0332,2.03175,2.03205,23834014987.0
2007-10-22 15:30:00,2.03205,2.03395,2.0314,2.03265,27602450007.0
2007-10-22 16:00:00,2.0326,2.0332,2.0312,2.0315,27444650012.0
2007-10-22 16:30:00,2.0315,2.03185,2.02695,2.02755,23605999998.0
2007-10-22 17:00:00,2.02755,2.02885,2.026,2.02755,33052199997.0
2007-10-22 17:30:00,2.0276,2.02805,2.0258,2.0276,30664949928.0
2007-10-22 18:00:00,2.0276,2.0283,2.0264,2.0266,21087499966.0
2007-10-22 18:30:00,2.0266,2.02775,2.02595,2.02755,17723750001.0
2007-10-22 19:00:00,2.0277,2.0295,2.02745,2.0295,20628799961.0
2007-10-22 19:30:00,2.02945,2.0306,2.02945,2.02975,18460499996.0
2007-10-22 20:00:00,2.0298,2.0308,2.02915,2.03035,13930499961.0
2007-10-22 20:30:00,2.03035,2.0307,2.02875,2.02875,15667650023.0
2007-10-22 21:00:00,2.02875,2.02975,2.028,2.02965,9627163926.0
2007-10-22 21:30:00,2.02965,2.0314,2.0295,2.03095,6726399990.0
2007-10-22 22:00:00,2.03095,2.03245,2.03065,2.0319,5662899995.0
2007-10-22 22:30:00,2.03185,2.034,2.0318,2.03265,8896199983.0
2007-10-22 23:00:00,2.03265,2.03265,2.03055,2.03125,3947100007.0
2007-10-22 23:30:00,2.03135,2.0317,2.03055,2.03055,2781800008.0
2007-10-23 00:00:00,2.03065,2.0325,2.0304,2.0323,5448999981.0
2007-10-23 00:30:00,2.0323,2.0326,2.03195,2.0321,7497699990.0
2007-10-23 01:00:00,2.0321,2.0326,2.03185,2.0326,7378899999.0
2007-10-23 01:30:00,2.0326,2.03355,2.03225,2.0331,7810600011.0
2007-10-23 02:00:00,2.0332,2.0343,2.033,2.03395,6398999988.0
2007-10-23 02:30:00,2.034,2.0355,2.0335,2.03525,8378500003.0
2007-10-23 03:00:00,2.03515,2.0353,2.03355,2.0343,5893719973.0
2007-10-23 03:30:00,2.0343,2.0354,2.03405,2.0352,7714800001.0
2007-10-23 04:00:00,2.0352,2.03575,2.03465,2.03555,5295700001.0
2007-10-23 04:30:00,2.03555,2.0364,2.03515,2.0358,7776400018.0
2007-10-23 05:00:00,2.0358,2.03595,2.03535,2.03575,7216100012.0
2007-10-23 05:30:00,2.03575,2.03615,2.03535,2.0355,4390499995.0
2007-10-23 06:00:00,2.03535,2.03565,2.03345,2.034,6725699978.0
2007-10-23 06:30:00,2.034,2.03405,2.03215,2.0333,7702100005.0
2007-10-23 07:00:00,2.0333,2.0346,2.0331,2.03405,5847411995.0
2007-10-23 07:30:00,2.03405,2.03635,2.03405,2.0362,10679140002.0
2007-10-23 08:00:00,2.0362,2.03885,2.03565,2.03855,20229799987.0
2007-10-23 08:30:00,2.0385,2.0387,2.0346,2.0355,15797699999.0
2007-10-23 09:00:00,2.03555,2.03765,2.03365,2.03435,27446950016.0
2007-10-23 09:30:00,2.03435,2.03665,2.03425,2.03615,23471349970.0
2007-10-23 10:00:00,2.03615,2.04025,2.036,2.03975,22826224994.0
2007-10-23 10:30:00,2.03975,2.04275,2.0396,2.042,26257825005.0
2007-10-23 11:00:00,2.042,2.04515,2.04145,2.0439,19240500006.0
2007-10-23 11:30:00,2.04385,2.04485,2.04205,2.04285,20940050013.0
2007-10-23 12:00:00,2.04285,2.04285,2.03985,2.0406,19365100010.0
2007-10-23 12:30:00,2.0406,2.0417,2.0404,2.04115,13486499994.0
2007-10-23 13:00:00,2.04125,2.0438,2.0403,2.04365,16396199976.0
2007-10-23 13:30:00,2.0437,2.04665,2.0427,2.0465,19089530004.0
2007-10-23 14:00:00,2.0466,2.04985,2.0466,2.04875,23715387479.0
2007-10-23 14:30:00,2.04875,2.04975,2.0481,2.04815,17645499981.0
2007-10-23 15:00:00,2.04815,2.0498,2.04775,2.0488,25093929990.0
2007-10-23 15:30:00,2.0488,2.0492,2.0469,2.0475,25891565010.0
2007-10-23 16:00:00,2.0475,2.0504,2.04715,2.04915,25543612509.0
2007-10-23 16:30:00,2.04915,2.04945,2.04715,2.0483,22546700008.0
2007-10-23 17:00:00,2.0483,2.04905,2.0479,2.04835,24533750002.0
2007-10-23 17:30:00,2.04835,2.04955,2.04815,2.04925,16920149999.0
2007-10-23 18:00:00,2.04925,2.0509,2.04865,2.049,20800199985.0
2007-10-23 18:30:00,2.049,2.0502,2.04875,2.04945,16328699983.0
2007-10-23 19:00:00,2.04945,2.04995,2.0488,2.0496,15322299979.0
2007-10-23 19:30:00,2.0496,2.0496,2.04865,2.0493,8286649988.0
2007-10-23 20:00:00,2.0493,2.05065,2.04895,2.05035,13096600014.0
2007-10-23 20:30:00,2.05035,2.0506,2.0499,2.0501,13277600022.0
2007-10-23 21:00:00,2.0501,2.05075,2.0501,2.0504,9355500008.0
2007-10-23 21:30:00,2.0504,2.0512,2.05035,2.05075,10962599977.0
2007-10-23 22:00:00,2.05075,2.0518,2.05065,2.05135,7498000012.0
2007-10-23 22:30:00,2.05135,2.0514,2.0507,2.0508,4149599998.0
2007-10-23 23:00:00,2.0508,2.0511,2.04975,2.05055,5227000003.0
2007-10-23 23:30:00,2.05055,2.05125,2.04995,2.05085,4001300005.0
2007-10-24 00:00:00,2.05085,2.05095,2.04985,2.0509,5118299995.0
2007-10-24 00:30:00,2.05085,2.0516,2.04995,2.05005,7007900013.0
2007-10-24 01:00:00,2.05005,2.0506,2.04955,2.05005,7650999995.0
2007-10-24 01:30:00,2.05015,2.05035,2.04935,2.04965,8855899987.0
2007-10-24 02:00:00,2.04965,2.0506,2.04925,2.04985,6721240035.0
2007-10-24 02:30:00,2.04985,2.05025,2.049,2.0497,7049500009.0
2007-10-24 03:00:00,2.04965,2.0502,2.04945,2.04995,4171099988.0
2007-10-24 03:30:00,2.04995,2.0513,2.04875,2.0493,10618949995.0
2007-10-24 04:00:00,2.0493,2.04965,2.04865,2.04905,4065499998.0
2007-10-24 04:30:00,2.04905,2.05,2.0488,2.04985,4916100007.0
2007-10-24 05:00:00,2.04985,2.0508,2.04975,2.05005,4571250001.0
2007-10-24 05:30:00,2.05005,2.05025,2.04905,2.0499,3990399999.0
2007-10-24 06:00:00,2.0499,2.0499,2.04725,2.0481,6457999995.0
2007-10-24 06:30:00,2.0481,2.04845,2.047,2.04755,6039200001.0
2007-10-24 07:00:00,2.0476,2.048,2.04705,2.0475,3202300000.0
2007-10-24 07:30:00,2.0475,2.0494,2.04735,2.04805,5876600000.0
2007-10-24 08:00:00,2.0481,2.04835,2.04615,2.0471,6713900000.0
2007-10-24 08:30:00,2.0471,2.04805,2.0444,2.0458,8229500000.0
2007-10-24 09:00:00,2.0458,2.04605,2.04255,2.04435,13962680676.0
2007-10-24 09:30:00,2.04435,2.0476,2.0428,2.04705,16830499989.0
2007-10-24 10:00:00,2.04705,2.0489,2.0462,2.0488,15363812400.0
2007-10-24 10:30:00,2.0488,2.0497,2.047,2.0474,17966165100.0
2007-10-24 11:00:00,2.0474,2.05035,2.04695,2.04965,32105699996.0
2007-10-24 11:30:00,2.04965,2.0504,2.04855,2.04925,25034100000.0
2007-10-24 12:00:00,2.04925,2.0496,2.0477,2.0486,32722900010.0
2007-10-24 12:30:00,2.0486,2.04995,2.04855,2.04915,32176400018.0
2007-10-24 13:00:00,2.04915,2.04915,2.04745,2.0481,30276874026.0
2007-10-24 13:30:00,2.0481,2.04935,2.04605,2.0471,26471290010.0
2007-10-24 14:00:00,2.0471,2.04795,2.0461,2.0472,41326000015.0
2007-10-24 14:30:00,2.0471,2.04955,2.0471,2.0494,44282869225.0
2007-10-24 15:00:00,2.0494,2.0497,2.04785,2.0483,42478061284.0
2007-10-24 15:30:00,2.0483,2.0497,2.0477,2.0492,49854199980.0
2007-10-24 16:00:00,2.0492,2.05105,2.0478,2.0491,45658309449.0
2007-10-24 16:30:00,2.049,2.0491,2.04625,2.04675,42016300045.0
2007-10-24 17:00:00,2.04675,2.0481,2.04505,2.0471,29824910007.0
2007-10-24 17:30:00,2.0471,2.04895,2.04605,2.0489,35468789515.0
2007-10-24 18:00:00,2.0489,2.0495,2.0475,2.048,39031150013.0
2007-10-24 18:30:00,2.048,2.0485,2.0468,2.0472,37950449983.0
2007-10-24 19:00:00,2.04715,2.0485,2.04705,2.0484,35621050057.0
2007-10-24 19:30:00,2.04845,2.0485,2.0465,2.04715,43195650014.0
2007-10-24 20:00:00,2.0471,2.04805,2.04645,2.04765,31566350009.0
2007-10-24 20:30:00,2.04765,2.0491,2.0474,2.0491,40280299996.0
2007-10-24 21:00:00,2.049,2.0503,2.049,2.05005,32092800046.0
2007-10-24 21:30:00,2.05,2.0503,2.0487,2.0493,30616000063.0
2007-10-24 22:00:00,2.0493,2.0495,2.04885,2.0494,36454082068.0
2007-10-24 22:30:00,2.0494,2.0498,2.0489,2.0496,44312599972.0
2007-10-24 23:00:00,2.0497,2.0499,2.04865,2.0497,35044300040.0
2007-10-24 23:30:00,2.0497,2.04975,2.049,2.0494,31504699910.0
2007-10-25 00:00:00,2.0494,2.0501,2.04895,2.0495,30180599953.0
2007-10-25 00:30:00,2.04945,2.0501,2.04935,2.0497,25577799982.0
2007-10-25 01:00:00,2.0497,2.0499,2.04855,2.0486,25412199998.0
2007-10-25 01:30:00,2.0486,2.04905,2.04785,2.04885,32991000023.0
2007-10-25 02:00:00,2.04885,2.049,2.047,2.04785,25692700074.0
2007-10-25 02:30:00,2.04785,2.0483,2.04715,2.04725,32912199996.0
2007-10-25 03:00:00,2.0473,2.0473,2.04635,2.04695,35200999993.0
2007-10-25 03:30:00,2.047,2.04735,2.04625,2.0465,38087699975.0
2007-10-25 04:00:00,2.0466,2.0473,2.0465,2.0468,52078599888.0
2007-10-25 04:30:00,2.04675,2.0473,2.04655,2.0471,40512600061.0
2007-10-25 05:00:00,2.0471,2.0476,2.04665,2.0475,44328700005.0
2007-10-25 05:30:00,2.0475,2.0476,2.0465,2.0476,37811460038.0
2007-10-25 06:00:00,2.0476,2.0481,2.0469,2.0477,37265099973.0
2007-10-25 06:30:00,2.0477,2.0479,2.04715,2.0473,38738299957.0
2007-10-25 07:00:00,2.0474,2.04765,2.04525,2.0465,30506200044.0
2007-10-25 07:30:00,2.0465,2.0465,2.04535,2.046,33039180023.0
2007-10-25 08:00:00,2.046,2.04775,2.04585,2.0472,40386620025.0
2007-10-25 08:30:00,2.0473,2.0494,2.04625,2.0481,32233299971.0
2007-10-25 09:00:00,2.0481,2.0493,2.0467,2.048,37185865015.0
2007-10-25 09:30:00,2.048,2.04955,2.04715,2.0478,36774399965.0
2007-10-25 10:00:00,2.0478,2.04915,2.04715,2.04735,38592550043.0
2007-10-25 10:30:00,2.04735,2.0488,2.04725,2.04875,32403900015.0
2007-10-25 11:00:00,2.0487,2.04895,2.04735,2.04795,40075750018.0
2007-10-25 11:30:00,2.0481,2.04945,2.0477,2.0494,39680650006.0
2007-10-25 12:00:00,2.0494,2.0532,2.0493,2.0519,40620002507.0
2007-10-25 12:30:00,2.05185,2.05185,2.04975,2.0508,45513399892.0
2007-10-25 13:00:00,2.05075,2.0529,2.0497,2.05205,38977462488.0
2007-10-25 13:30:00,2.05205,2.0523,2.0507,2.051,40357299982.0
2007-10-25 14:00:00,2.051,2.05105,2.04905,2.04945,35149499985.0
2007-10-25 14:30:00,2.04945,2.0553,2.04945,2.05295,29736844791.0
2007-10-25 15:00:00,2.05295,2.053,2.05095,2.05155,32224500018.0
2007-10-25 15:30:00,2.05155,2.0517,2.0502,2.05055,36335499984.0
2007-10-25 16:00:00,2.05065,2.05215,2.04795,2.04855,32400434985.0
2007-10-25 16:30:00,2.04855,2.04975,2.0474,2.0495,34542299975.0
2007-10-25 17:00:00,2.04955,2.0504,2.0474,2.0503,35397800073.0
2007-10-25 17:30:00,2.0503,2.05035,2.04805,2.0484,34621900027.0
2007-10-25 18:00:00,2.0483,2.04975,2.0476,2.04965,34393899987.0
2007-10-25 18:30:00,2.0496,2.0508,2.04925,2.05025,37584869990.0
2007-10-25 19:00:00,2.0503,2.0506,2.0489,2.05005,41113199993.0
2007-10-25 19:30:00,2.05005,2.0514,2.04975,2.05075,32979900038.0
2007-10-25 20:00:00,2.05075,2.05075,2.0495,2.0499,34095199935.0
2007-10-25 20:30:00,2.0499,2.05125,2.04985,2.05115,30543200072.0
2007-10-25 21:00:00,2.05115,2.0517,2.05075,2.0514,30231799976.0
2007-10-25 21:30:00,2.0514,2.0515,2.0511,2.0512,30599200003.0
2007-10-25 22:00:00,2.0512,2.0515,2.0508,2.05135,29493200020.0
2007-10-25 22:30:00,2.05135,2.052,2.05095,2.05125,35172918798.0
2007-10-25 23:00:00,2.05125,2.0513,2.05035,2.05125,28207250768.0
2007-10-25 23:30:00,2.05125,2.05175,2.05075,2.0517,26846900062.0
2007-10-26 00:00:00,2.0517,2.05175,2.05115,2.05135,33736999822.0
2007-10-26 00:30:00,2.05135,2.0518,2.0504,2.0505,35548899835.0
2007-10-26 01:00:00,2.05055,2.0514,2.05015,2.05105,29877099863.0
2007-10-26 01:30:00,2.05105,2.0516,2.05075,2.05115,37927799924.0
2007-10-26 02:00:00,2.0512,2.0518,2.0511,2.0515,35255860000.0
2007-10-26 02:30:00,2.0515,2.0523,2.05095,2.05145,39503200062.0
2007-10-26 03:00:00,2.05145,2.0523,2.05125,2.0523,38566399977.0
2007-10-26 03:30:00,2.0521,2.0522,2.0514,2.0521,50266899932.0
2007-10-26 04:00:00,2.0521,2.0523,2.05065,2.0516,34717399982.0
2007-10-26 04:30:00,2.0516,2.052,2.05095,2.05125,42232799992.0
2007-10-26 05:00:00,2.0512,2.0516,2.05115,2.0515,36064100025.0
2007-10-26 05:30:00,2.05145,2.0522,2.05135,2.0518,46761399985.0
2007-10-26 06:00:00,2.0518,2.0524,2.05165,2.0522,43979400008.0
2007-10-26 06:30:00,2.0522,2.0528,2.05205,2.0527,30711399739.0
2007-10-26 07:00:00,2.0527,2.0528,2.05235,2.05245,25296057455.0
2007-10-26 07:30:00,2.05245,2.0537,2.05205,2.05225,27747399946.0
2007-10-26 08:00:00,2.0523,2.0561,2.05095,2.0556,32237900014.0
2007-10-26 08:30:00,2.0556,2.05645,2.05315,2.055,28454221786.0
2007-10-26 09:00:00,2.055,2.05555,2.0538,2.0546,29828400028.0
2007-10-26 09:30:00,2.0546,2.0554,2.05385,2.0553,31633499979.0
2007-10-26 10:00:00,2.05525,2.05675,2.05495,2.0561,34513084971.0
2007-10-26 10:30:00,2.0561,2.05725,2.05605,2.05655,28919254301.0
2007-10-26 11:00:00,2.05655,2.0566,2.0549,2.05535,35148200003.0
2007-10-26 11:30:00,2.05535,2.0556,2.0521,2.0528,37022799955.0
2007-10-26 12:00:00,2.0528,2.0536,2.0513,2.05315,38890500016.0
2007-10-26 12:30:00,2.0532,2.0533,2.0503,2.0509,36312449977.0
2007-10-26 13:00:00,2.0509,2.0518,2.0485,2.0502,35860270000.0
2007-10-26 13:30:00,2.0502,2.05025,2.04805,2.04895,39113299966.0
2007-10-26 14:00:00,2.04895,2.0529,2.0486,2.0527,38905050000.0
2007-10-26 14:30:00,2.0527,2.05385,2.0521,2.0527,42482337477.0
2007-10-26 15:00:00,2.0527,2.05315,2.0503,2.0504,38101849974.0
2007-10-26 15:30:00,2.05055,2.05165,2.05025,2.05045,37432500024.0
2007-10-26 16:00:00,2.05045,2.0515,2.0487,2.05115,41190500068.0
2007-10-26 16:30:00,2.05115,2.05235,2.0499,2.0521,35396500000.0
2007-10-26 17:00:00,2.0521,2.0524,2.0506,2.0512,41388900024.0
2007-10-26 17:30:00,2.05125,2.05215,2.05075,2.0513,41301099888.0
2007-10-26 18:00:00,2.0513,2.0514,2.05015,2.051,41336899996.0
2007-10-26 18:30:00,2.051,2.05125,2.0504,2.05075,41572300027.0
2007-10-26 19:00:00,2.05075,2.05105,2.05035,2.0509,34622399978.0
2007-10-26 19:30:00,2.05085,2.05185,2.05065,2.05125,43635400073.0
2007-10-26 20:00:00,2.0513,2.05205,2.05065,2.0515,40173099968.0
2007-10-26 20:30:00,2.0517,2.0522,2.0513,2.052,35248699982.0
2007-10-26 21:00:00,2.052,2.0525,2.05165,2.05225,32647699938.0
2007-10-26 21:30:00,2.05225,2.05305,2.05195,2.0528,31240599939.0
2007-10-26 22:00:00,2.0528,2.0536,2.05215,2.05235,27930900050.0
2007-10-26 22:30:00,2.05235,2.05275,2.05175,2.05175,23702399970.0
2007-10-29 00:00:00,2.0548,2.0548,2.0532,2.0533,18210400000.0
2007-10-29 00:30:00,2.0535,2.0539,2.0529,2.0535,27851200000.0
2007-10-29 01:00:00,2.0534,2.0539,2.0533,2.0537,21424000000.0
2007-10-29 01:30:00,2.0538,2.0538,2.0528,2.0534,27851200000.0
2007-10-29 02:00:00,2.0534,2.0542,2.05295,2.05375,30272200049.0
2007-10-29 02:30:00,2.05375,2.0546,2.05285,2.0546,37694400026.0
2007-10-29 03:00:00,2.0534,2.0548,2.0534,2.0547,22247899988.0
2007-10-29 03:30:00,2.0547,2.055,2.054,2.05445,29266500018.0
2007-10-29 04:00:00,2.0544,2.0548,2.053,2.0535,33646000049.0
2007-10-29 04:30:00,2.0535,2.0553,2.05335,2.05455,35725399964.0
2007-10-29 05:00:00,2.05455,2.0547,2.05385,2.05435,40891199939.0
2007-10-29 05:30:00,2.05435,2.0555,2.054,2.05455,21854400040.0
2007-10-29 06:00:00,2.05465,2.0553,2.05415,2.0543,23931800091.0
2007-10-29 06:30:00,2.0543,2.0554,2.05375,2.0543,21032599931.0
2007-10-29 07:00:00,2.0543,2.056,2.0543,2.05525,39655200028.0
2007-10-29 07:30:00,2.05525,2.0559,2.05505,2.0558,25454299933.0
2007-10-29 08:00:00,2.0558,2.0571,2.0553,2.056,37464019975.0
2007-10-29 08:30:00,2.056,2.0578,2.05555,2.0576,29123800010.0
2007-10-29 09:00:00,2.0576,2.0577,2.05625,2.0569,30614899994.0
2007-10-29 09:30:00,2.0569,2.058,2.05525,2.05525,30016800044.0
2007-10-29 10:00:00,2.0552,2.0578,2.05515,2.0567,31675345026.0
2007-10-29 10:30:00,2.0567,2.0585,2.0564,2.0572,36106284954.0
2007-10-29 11:00:00,2.0572,2.0575,2.05555,2.0564,34973169976.0
2007-10-29 11:30:00,2.0564,2.0585,2.0562,2.05755,39652599997.0
2007-10-29 12:00:00,2.05755,2.0618,2.05725,2.05785,36114550055.0
2007-10-29 12:30:00,2.0578,2.06015,2.05755,2.0601,30858334983.0
2007-10-29 13:00:00,2.06005,2.0623,2.0597,2.0612,35989049953.0
2007-10-29 13:30:00,2.0612,2.0626,2.0584,2.0609,37274300016.0
2007-10-29 14:00:00,2.0609,2.0612,2.0586,2.06055,33759800006.0
2007-10-29 14:30:00,2.06055,2.06135,2.0583,2.05845,34641899988.0
2007-10-29 15:00:00,2.0585,2.0591,2.0572,2.0588,39826400086.0
2007-10-29 15:30:00,2.0588,2.05955,2.05765,2.05795,38315839993.0
2007-10-29 16:00:00,2.05795,2.0605,2.05725,2.05865,32002000032.0
2007-10-29 16:30:00,2.05865,2.0597,2.0577,2.0596,34718199979.0
2007-10-29 17:00:00,2.0596,2.0615,2.05945,2.0605,41379099993.0
2007-10-29 17:30:00,2.0605,2.0611,2.0595,2.0608,36490500048.0
2007-10-29 18:00:00,2.0608,2.0625,2.06065,2.06125,39752049989.0
2007-10-29 18:30:00,2.06125,2.0615,2.06075,2.0609,47671500060.0
2007-10-29 19:00:00,2.0609,2.0633,2.0608,2.0619,30453950042.0
2007-10-29 19:30:00,2.0619,2.06235,2.06135,2.0618,30568499895.0
2007-10-29 20:00:00,2.0618,2.0627,2.06145,2.0616,26364200010.0
2007-10-29 20:30:00,2.0625,2.0633,2.06095,2.0618,37192350089.0
2007-10-29 21:00:00,2.0618,2.0632,2.0616,2.0629,36765999901.0
2007-10-29 21:30:00,2.06265,2.0643,2.0621,2.06355,27814400047.0
2007-10-29 22:00:00,2.0636,2.0636,2.0625,2.06305,28692499940.0
2007-10-29 22:30:00,2.06305,2.0632,2.062,2.06215,23196000017.0
2007-10-29 23:00:00,2.063,2.06355,2.05975,2.06295,31817979856.0
2007-10-29 23:30:00,2.06305,2.0638,2.061,2.06295,23012799987.0
2007-10-30 00:00:00,2.06295,2.063,2.061,2.06205,30226150024.0
2007-10-30 00:30:00,2.0621,2.0623,2.06065,2.06095,23960000009.0
2007-10-30 01:00:00,2.06095,2.06125,2.06055,2.06065,24356300093.0
2007-10-30 01:30:00,2.06055,2.06085,2.0591,2.06085,40027300116.0
2007-10-30 02:00:00,2.0608,2.0614,2.0602,2.06035,25141699973.0
2007-10-30 02:30:00,2.06035,2.0604,2.05865,2.059,36351800011.0
2007-10-30 03:00:00,2.059,2.05985,2.0584,2.0596,37986600027.0
2007-10-30 03:30:00,2.05955,2.061,2.05865,2.0587,32246050020.0
2007-10-30 04:00:00,2.05865,2.0602,2.05865,2.0602,37983400099.0
2007-10-30 04:30:00,2.0603,2.0606,2.05945,2.06,42802400296.0
2007-10-30 05:00:00,2.05995,2.0607,2.05985,2.0603,38404999962.0
2007-10-30 05:30:00,2.0604,2.0605,2.0597,2.06025,40980300040.0
2007-10-30 06:00:00,2.06025,2.06075,2.0586,2.0605,42976000075.0
2007-10-30 06:30:00,2.0605,2.0605,2.059,2.0593,36915900063.0
2007-10-30 07:00:00,2.0593,2.0595,2.05855,2.0594,41111900002.0
2007-10-30 07:30:00,2.0594,2.0608,2.05915,2.06055,36915900061.0
2007-10-30 08:00:00,2.06055,2.0606,2.0587,2.05875,40065700055.0
2007-10-30 08:30:00,2.05875,2.0589,2.05755,2.05815,33119200027.0
2007-10-30 09:00:00,2.05815,2.05945,2.0565,2.05895,31194639980.0
2007-10-30 09:30:00,2.05895,2.0647,2.0585,2.0618,32526906801.0
2007-10-30 10:00:00,2.0617,2.0646,2.0615,2.06185,35028630015.0
2007-10-30 10:30:00,2.0639,2.0655,2.06145,2.06505,39373000003.0
2007-10-30 11:00:00,2.06505,2.066,2.0641,2.0641,31347899990.0
2007-10-30 11:30:00,2.0641,2.0657,2.0639,2.06425,29444200001.0
2007-10-30 12:00:00,2.06425,2.0657,2.06405,2.0655,35376500010.0
2007-10-30 12:30:00,2.0655,2.0663,2.0648,2.06605,38899200046.0
2007-10-30 13:00:00,2.06605,2.0672,2.0647,2.06675,39380559982.0
2007-10-30 13:30:00,2.06675,2.06675,2.06415,2.06495,39889550040.0
2007-10-30 14:00:00,2.06495,2.0661,2.0646,2.06485,37394600001.0
2007-10-30 14:30:00,2.0649,2.0654,2.0643,2.06495,27769299942.0
2007-10-30 15:00:00,2.06495,2.0681,2.0649,2.06655,38520299954.0
2007-10-30 15:30:00,2.06655,2.0684,2.0656,2.06615,40141000009.0
2007-10-30 16:00:00,2.0678,2.06845,2.0668,2.0682,33238880021.0
2007-10-30 16:30:00,2.0673,2.0694,2.0672,2.06795,42674149960.0
2007-10-30 17:00:00,2.06795,2.06875,2.0678,2.06825,33492050025.0
2007-10-30 17:30:00,2.06825,2.06835,2.06575,2.067,33993287479.0
2007-10-30 18:00:00,2.067,2.06725,2.06625,2.06665,39220749950.0
2007-10-30 18:30:00,2.06665,2.06735,2.06625,2.0671,30991599992.0
2007-10-30 19:00:00,2.0671,2.06745,2.06645,2.0668,32919600012.0
2007-10-30 19:30:00,2.0668,2.0681,2.0666,2.06745,37288199939.0
2007-10-30 20:00:00,2.06745,2.06775,2.06665,2.067,34312650049.0
2007-10-30 20:30:00,2.067,2.0693,2.06695,2.068,37170800001.0
2007-10-30 21:00:00,2.06795,2.06875,2.067,2.0687,34608576113.0
2007-10-30 21:30:00,2.0683,2.0703,2.068,2.0682,36397799924.0
2007-10-30 22:00:00,2.0677,2.06875,2.06725,2.06855,31786700002.0
2007-10-30 22:30:00,2.06855,2.06865,2.0671,2.0678,28641499999.0
2007-10-30 23:00:00,2.06765,2.0686,2.06615,2.06655,27489599961.0
2007-10-30 23:30:00,2.0666,2.0679,2.06645,2.06755,35410599960.0
2007-10-31 00:00:00,2.068,2.06825,2.0676,2.0681,32848100061.0
2007-10-31 00:30:00,2.0681,2.0683,2.0677,2.06795,41459799976.0
2007-10-31 01:00:00,2.06795,2.0681,2.0676,2.068,31764899914.0
2007-10-31 01:30:00,2.068,2.068,2.0675,2.0679,29642100113.0
2007-10-31 02:00:00,2.0679,2.0682,2.0669,2.0676,31631700111.0
2007-10-31 02:30:00,2.0676,2.0692,2.06755,2.0689,34385899836.0
2007-10-31 03:00:00,2.0689,2.0695,2.0678,2.0684,29406300070.0
2007-10-31 03:30:00,2.06835,2.0685,2.06775,2.06795,32074900027.0
2007-10-31 04:00:00,2.06795,2.0694,2.06775,2.0691,37761300027.0
2007-10-31 04:30:00,2.06905,2.0694,2.0684,2.06875,33096000054.0
2007-10-31 05:00:00,2.06875,2.0695,2.06815,2.06925,35260499993.0
2007-10-31 05:30:00,2.06925,2.0697,2.06835,2.0694,42799300013.0
2007-10-31 06:00:00,2.0694,2.0696,2.0679,2.0693,36609399889.0
2007-10-31 06:30:00,2.0693,2.0693,2.06835,2.0685,31040100041.0
2007-10-31 07:00:00,2.0685,2.0705,2.0678,2.0687,40230300062.0
2007-10-31 07:30:00,2.0688,2.0707,2.06795,2.0696,44077500113.0
2007-10-31 08:00:00,2.0696,2.0741,2.06845,2.06865,40050299956.0
2007-10-31 08:30:00,2.0686,2.0736,2.0686,2.06985,34594699961.0
2007-10-31 09:00:00,2.06985,2.0742,2.06985,2.07345,34901300007.0
2007-10-31 09:30:00,2.07345,2.07415,2.07165,2.0721,35650399981.0
2007-10-31 10:00:00,2.07215,2.07305,2.07145,2.07265,33236915022.0
2007-10-31 10:30:00,2.07265,2.0735,2.0723,2.07265,43070515009.0
2007-10-31 11:00:00,2.07255,2.0734,2.07155,2.07265,44146862438.0
2007-10-31 11:30:00,2.0726,2.07395,2.0723,2.073,46640175057.0
2007-10-31 12:00:00,2.0719,2.07405,2.0719,2.0731,40296799977.0
2007-10-31 12:30:00,2.07305,2.0731,2.0712,2.0721,41017509884.0
2007-10-31 13:00:00,2.0721,2.0731,2.07125,2.0717,34011299971.0
2007-10-31 13:30:00,2.0717,2.07365,2.0715,2.07355,39916100017.0
2007-10-31 14:00:00,2.0735,2.0737,2.0718,2.0718,37629800008.0
2007-10-31 14:30:00,2.0722,2.0723,2.0688,2.07025,42930054978.0
2007-10-31 15:00:00,2.07025,2.0734,2.07015,2.0722,37695670015.0
2007-10-31 15:30:00,2.0722,2.07335,2.0712,2.0715,32325449983.0
2007-10-31 16:00:00,2.0715,2.07245,2.0713,2.07165,29999299983.0
2007-10-31 16:30:00,2.07155,2.07235,2.0712,2.0713,24903399977.0
2007-10-31 17:00:00,2.07125,2.0786,2.0712,2.0726,45819386942.0
2007-10-31 17:30:00,2.0726,2.0786,2.0723,2.0772,40848308969.0
2007-10-31 18:00:00,2.07715,2.07885,2.0766,2.0783,43011744947.0
2007-10-31 18:30:00,2.0783,2.0791,2.0774,2.0788,37309299975.0
2007-10-31 19:00:00,2.07715,2.0811,2.0761,2.07825,41669100038.0
2007-10-31 19:30:00,2.0782,2.0822,2.0782,2.0789,43968199976.0
2007-10-31 20:00:00,2.0789,2.08105,2.07445,2.0783,41236579965.0
2007-10-31 20:30:00,2.0783,2.0822,2.07715,2.0817,36982300016.0
2007-10-31 21:00:00,2.08165,2.0821,2.078,2.0799,43945960073.0
2007-10-31 21:30:00,2.0787,2.08035,2.0785,2.07915,26718499984.0
2007-10-31 22:00:00,2.0791,2.0816,2.0781,2.0788,27380199996.0
2007-10-31 22:30:00,2.0788,2.0813,2.07835,2.07955,38432000013.0
2007-10-31 23:00:00,2.07955,2.0816,2.07903,2.08115,36234600078.0
2007-10-31 23:30:00,2.08115,2.0815,2.08,2.08085,37294999991.0
2007-11-01 00:00:00,2.081,2.0812,2.0799,2.08025,36132200027.0
2007-11-01 00:30:00,2.08025,2.081,2.07975,2.0803,35001599999.0
2007-11-01 01:00:00,2.0803,2.08035,2.0792,2.0802,34684180009.0
2007-11-01 01:30:00,2.0802,2.0802,2.0791,2.0794,36869950054.0
2007-11-01 02:00:00,2.0794,2.0797,2.07895,2.0794,37168699980.0
2007-11-01 02:30:00,2.0794,2.0798,2.0783,2.07915,36259299964.0
2007-11-01 03:00:00,2.0782,2.0792,2.078,2.0783,37529100067.0
2007-11-01 03:30:00,2.0783,2.0786,2.0778,2.0783,33227600004.0
2007-11-01 04:00:00,2.0783,2.0789,2.07795,2.0788,32656899995.0
2007-11-01 04:30:00,2.0789,2.0789,2.07765,2.07825,41120099956.0
2007-11-01 05:00:00,2.07825,2.0789,2.0779,2.07885,47572600007.0
2007-11-01 05:30:00,2.07885,2.0789,2.0777,2.07815,47127600018.0
2007-11-01 06:00:00,2.0777,2.0787,2.0776,2.07775,42432399918.0
2007-11-01 06:30:00,2.0779,2.0788,2.07765,2.07785,47946399969.0
2007-11-01 07:00:00,2.0778,2.0807,2.0774,2.07795,42741599930.0
2007-11-01 07:30:00,2.078,2.0807,2.07785,2.0797,46232000087.0
2007-11-01 08:00:00,2.0792,2.08095,2.07915,2.0806,43531900062.0
2007-11-01 08:30:00,2.0806,2.0807,2.07875,2.0797,35030700031.0
2007-11-01 09:00:00,2.07975,2.08095,2.0777,2.08,33821360029.0
2007-11-01 09:30:00,2.08,2.0806,2.0774,2.0795,41551349965.0
2007-11-01 10:00:00,2.07945,2.07955,2.0769,2.07795,38613500034.0
2007-11-01 10:30:00,2.07795,2.0789,2.07695,2.07825,41834800040.0
2007-11-01 11:00:00,2.07825,2.0787,2.07695,2.07715,36490300001.0
2007-11-01 11:30:00,2.07705,2.0779,2.0755,2.07775,39840880019.0
2007-11-01 12:00:00,2.0783,2.0803,2.07715,2.07855,39939300005.0
2007-11-01 12:30:00,2.07855,2.0823,2.07805,2.07845,44339099904.0
2007-11-01 13:00:00,2.07845,2.0826,2.0776,2.07985,42814943715.0
2007-11-01 13:30:00,2.07985,2.0838,2.07965,2.082,43611410058.0
2007-11-01 14:00:00,2.082,2.08365,2.0814,2.08335,37226099985.0
2007-11-01 14:30:00,2.08335,2.08515,2.08065,2.08275,29754594973.0
2007-11-01 15:00:00,2.0828,2.0835,2.0815,2.08235,25344062186.0
2007-11-01 15:30:00,2.0824,2.08265,2.0788,2.08115,30039099953.0
2007-11-01 16:00:00,2.08115,2.0813,2.07805,2.0793,42566365006.0
2007-11-01 16:30:00,2.0793,2.0809,2.0786,2.08005,37880500073.0
2007-11-01 17:00:00,2.08005,2.0841,2.0781,2.07925,40810750006.0
2007-11-01 17:30:00,2.07925,2.0861,2.0785,2.0816,40920699982.0
2007-11-01 18:00:00,2.0816,2.0868,2.08115,2.0857,37208259977.0
2007-11-01 18:30:00,2.0857,2.0874,2.0837,2.08485,36805800006.0
2007-11-01 19:00:00,2.08485,2.0852,2.0818,2.084,43408249985.0
2007-11-01 19:30:00,2.084,2.08425,2.0812,2.08155,39349000002.0
2007-11-01 20:00:00,2.08145,2.0835,2.0814,2.0823,40019117881.0
2007-11-01 20:30:00,2.0823,2.0844,2.0781,2.08385,45011720034.0
2007-11-01 21:00:00,2.0838,2.084,2.0793,2.08045,43990699940.0
2007-11-01 21:30:00,2.08045,2.08115,2.0778,2.0788,30729450008.0
2007-11-01 22:00:00,2.0788,2.0809,2.0785,2.07885,43682649967.0
2007-11-01 22:30:00,2.07885,2.08055,2.0775,2.0775,38096799925.0
2007-11-01 23:00:00,2.0777,2.0806,2.0774,2.0788,30813100000.0
2007-11-01 23:30:00,2.0788,2.07955,2.07735,2.07745,28472400000.0
2007-11-02 00:00:00,2.07745,2.0793,2.07735,2.07815,29214399963.0
2007-11-02 00:30:00,2.07815,2.07815,2.07695,2.07775,30397700020.0
2007-11-02 01:00:00,2.07775,2.07945,2.0765,2.0784,29866799980.0
2007-11-02 01:30:00,2.0784,2.0784,2.0771,2.0778,26338900001.0
2007-11-02 02:00:00,2.0778,2.0798,2.0764,2.0785,41475100015.0
2007-11-02 02:30:00,2.0792,2.07985,2.0776,2.0795,35163499993.0
2007-11-02 03:00:00,2.0797,2.0797,2.0783,2.0792,33030099961.0
2007-11-02 03:30:00,2.0785,2.0798,2.07755,2.07945,35875800074.0
2007-11-02 04:00:00,2.0797,2.0801,2.07855,2.07915,36661097503.0
2007-11-02 04:30:00,2.07915,2.0806,2.07905,2.08,43489799992.0
2007-11-02 05:00:00,2.07945,2.0801,2.0789,2.079,38394899892.0
2007-11-02 05:30:00,2.0799,2.08075,2.0777,2.0801,44548799963.0
2007-11-02 06:00:00,2.0793,2.0803,2.0778,2.07905,39258999957.0
2007-11-02 06:30:00,2.07905,2.0795,2.0771,2.07945,41803299968.0
2007-11-02 07:00:00,2.07945,2.08025,2.0773,2.0775,25070300030.0
2007-11-02 07:30:00,2.07745,2.0796,2.07745,2.07815,41115020068.0
2007-11-02 08:00:00,2.07815,2.0832,2.07695,2.07815,41340199979.0
2007-11-02 08:30:00,2.07815,2.0832,2.07795,2.08135,38836059891.0
2007-11-02 09:00:00,2.08135,2.08335,2.0811,2.0828,33130599972.0
2007-11-02 09:30:00,2.0828,2.0834,2.08225,2.08245,37459800062.0
2007-11-02 10:00:00,2.08245,2.0857,2.0816,2.0854,34659055041.0
2007-11-02 10:30:00,2.0856,2.0859,2.083,2.08475,40139769948.0
2007-11-02 11:00:00,2.08475,2.086,2.0832,2.0855,41974699909.0
2007-11-02 11:30:00,2.0855,2.086,2.0816,2.0829,44468699990.0
2007-11-02 12:00:00,2.08285,2.08435,2.08265,2.08335,34604699976.0
2007-11-02 12:30:00,2.0834,2.0847,2.0815,2.0823,41592399989.0
2007-11-02 13:00:00,2.0823,2.0848,2.08225,2.0833,33980099945.0
2007-11-02 13:30:00,2.0833,2.08545,2.0818,2.08545,39191699982.0
2007-11-02 14:00:00,2.0855,2.08555,2.0828,2.08345,28654700034.0
2007-11-02 14:30:00,2.08345,2.08695,2.07845,2.0815,39976215026.0
2007-11-02 15:00:00,2.0814,2.0843,2.08115,2.0827,33916350010.0
2007-11-02 15:30:00,2.0827,2.08375,2.08175,2.0837,37009540032.0
2007-11-02 16:00:00,2.0825,2.08335,2.07995,2.0824,33951462507.0
2007-11-02 16:30:00,2.0824,2.08375,2.0812,2.08275,29863060027.0
2007-11-02 17:00:00,2.08275,2.0838,2.08175,2.08215,30730300010.0
2007-11-02 17:30:00,2.08225,2.0835,2.0818,2.08185,31927399996.0
2007-11-02 18:00:00,2.08185,2.0892,2.08155,2.08525,33356450046.0
2007-11-02 18:30:00,2.08525,2.08945,2.0849,2.0891,30804199978.0
2007-11-02 19:00:00,2.0891,2.0895,2.08775,2.0878,35304299945.0
2007-11-02 19:30:00,2.08785,2.0895,2.0878,2.0892,41227250016.0
2007-11-02 20:00:00,2.0892,2.0895,2.08845,2.0893,37993999991.0
2007-11-02 20:30:00,2.0893,2.0895,2.0885,2.0888,28514249960.0
2007-11-02 21:00:00,2.0888,2.08945,2.0887,2.0892,34065550000.0
2007-11-02 21:30:00,2.0892,2.08965,2.0888,2.0894,40048799983.0
2007-11-02 22:00:00,2.0894,2.0895,2.0888,2.0891,36310299972.0
2007-11-02 22:30:00,2.08905,2.08955,2.08865,2.08925,29634799983.0
2007-11-05 00:00:00,2.0887,2.0888,2.0882,2.0884,14515200000.0
2007-11-05 00:30:00,2.0883,2.0885,2.0877,2.0877,9676800000.0
2007-11-05 01:00:00,2.0878,2.0886,2.0865,2.0885,18662400000.0
2007-11-05 01:30:00,2.0886,2.089,2.088,2.089,17280000000.0
2007-11-05 02:00:00,2.0877,2.089,2.0865,2.0885,44093499974.0
2007-11-05 02:30:00,2.0885,2.08905,2.08795,2.08885,36748650042.0
2007-11-05 03:00:00,2.0888,2.08935,2.0883,2.0883,32584350082.0
2007-11-05 03:30:00,2.0886,2.0889,2.088,2.08835,34221299972.0
2007-11-05 04:00:00,2.08835,2.0888,2.0874,2.0883,33902000045.0
2007-11-05 04:30:00,2.0883,2.08865,2.0872,2.088,41811600008.0
2007-11-05 05:00:00,2.088,2.0886,2.0862,2.08705,37473399954.0
2007-11-05 05:30:00,2.0871,2.0882,2.0866,2.0875,38169499942.0
2007-11-05 06:00:00,2.08775,2.0892,2.0871,2.0891,33327599997.0
2007-11-05 06:30:00,2.0869,2.08885,2.0868,2.0876,41691500160.0
2007-11-05 07:00:00,2.08785,2.08805,2.08665,2.0873,39254799959.0
2007-11-05 07:30:00,2.0875,2.0887,2.0867,2.08735,42621099907.0
2007-11-05 08:00:00,2.08735,2.0881,2.08705,2.08725,28341747138.0
2007-11-05 08:30:00,2.08725,2.0892,2.0867,2.0877,32165699966.0
2007-11-05 09:00:00,2.0877,2.08775,2.0837,2.08665,37776900025.0
2007-11-05 09:30:00,2.08665,2.08935,2.0833,2.0884,34422900011.0
2007-11-05 10:00:00,2.0884,2.0884,2.08275,2.08325,33879030043.0
2007-11-05 10:30:00,2.0833,2.08445,2.0814,2.0834,41485724998.0
2007-11-05 11:00:00,2.081,2.0862,2.0797,2.08505,45036299969.0
2007-11-05 11:30:00,2.0818,2.08415,2.08035,2.0812,36958200003.0
2007-11-05 12:00:00,2.0812,2.08275,2.0796,2.08185,37791069515.0
2007-11-05 12:30:00,2.08185,2.08305,2.08015,2.081,30892599981.0
2007-11-05 13:00:00,2.081,2.0818,2.0784,2.07945,36005813424.0
2007-11-05 13:30:00,2.07945,2.0826,2.079,2.0815,35631720049.0
2007-11-05 14:00:00,2.08145,2.0822,2.07845,2.0793,35863830044.0
2007-11-05 14:30:00,2.0793,2.08065,2.0788,2.0805,36887849989.0
2007-11-05 15:00:00,2.0805,2.0814,2.08005,2.0802,32255425000.0
2007-11-05 15:30:00,2.0802,2.08055,2.07815,2.08,27478829993.0
2007-11-05 16:00:00,2.08,2.0809,2.0787,2.0791,15570139994.0
2007-11-05 16:30:00,2.0791,2.08075,2.07885,2.08035,22389599979.0
2007-11-05 17:00:00,2.08035,2.0821,2.07985,2.0814,24091143401.0
2007-11-05 17:30:00,2.0814,2.0819,2.0801,2.0805,20186299994.0
2007-11-05 18:00:00,2.0805,2.081,2.07865,2.0791,17523750000.0
2007-11-05 18:30:00,2.0791,2.08085,2.079,2.0797,19937650018.0
2007-11-05 19:00:00,2.07975,2.0801,2.07925,2.0798,12511550013.0
2007-11-05 19:30:00,2.0798,2.08045,2.0794,2.08045,8362799996.0
2007-11-05 20:00:00,2.08045,2.0809,2.0796,2.08015,10754799994.0
2007-11-05 20:30:00,2.0801,2.0806,2.07935,2.0798,14789899997.0
2007-11-05 21:00:00,2.0798,2.08055,2.0796,2.0803,12410600011.0
2007-11-05 21:30:00,2.0803,2.0808,2.07965,2.0804,13309199986.0
2007-11-05 22:00:00,2.0804,2.08155,2.08025,2.08055,15183750020.0
2007-11-05 22:30:00,2.08055,2.08125,2.07985,2.08095,10326899999.0
2007-11-05 23:00:00,2.0809,2.08125,2.0791,2.07965,7296599995.0
2007-11-05 23:30:00,2.07965,2.08075,2.07935,2.08025,6193000012.0
2007-11-06 00:00:00,2.08015,2.0815,2.08015,2.08115,5488300000.0
2007-11-06 00:30:00,2.08105,2.08115,2.08035,2.08045,5356800000.0
2007-11-06 01:00:00,2.08045,2.08145,2.08015,2.0809,4329300002.0
2007-11-06 01:30:00,2.0809,2.08165,2.08045,2.08095,4852500003.0
2007-11-06 02:00:00,2.08095,2.0813,2.08055,2.08095,5947449989.0
2007-11-06 02:30:00,2.08085,2.0815,2.08085,2.0813,6518000001.0
2007-11-06 03:00:00,2.0813,2.0817,2.08075,2.0812,11569800010.0
2007-11-06 03:30:00,2.08105,2.08175,2.08085,2.08175,11715599973.0
2007-11-06 04:00:00,2.08175,2.0819,2.08115,2.0814,5354099997.0
2007-11-06 04:30:00,2.08145,2.0818,2.08115,2.08165,5230299992.0
2007-11-06 05:00:00,2.08165,2.0817,2.08115,2.0813,4732800005.0
2007-11-06 05:30:00,2.0813,2.0818,2.08115,2.08155,6043299996.0
2007-11-06 06:00:00,2.08155,2.0819,2.081,2.08125,6852100018.0
2007-11-06 06:30:00,2.08125,2.0822,2.0811,2.0822,6300699993.0
2007-11-06 07:00:00,2.0822,2.085,2.08195,2.0836,10345149998.0
2007-11-06 07:30:00,2.0836,2.0851,2.08345,2.08455,7634599999.0
2007-11-06 08:00:00,2.08455,2.0855,2.08415,2.0846,7450137514.0
2007-11-06 08:30:00,2.0846,2.0855,2.08455,2.085,10284500001.0
2007-11-06 09:00:00,2.085,2.085,2.0838,2.08425,12545200002.0
2007-11-06 09:30:00,2.08425,2.08775,2.08395,2.08715,19509500001.0
2007-11-06 10:00:00,2.08715,2.0884,2.0868,2.0871,32624439998.0
2007-11-06 10:30:00,2.0871,2.08815,2.08645,2.0865,29194804406.0
2007-11-06 11:00:00,2.08645,2.08705,2.08555,2.08635,19606250019.0
2007-11-06 11:30:00,2.08635,2.0868,2.08415,2.08455,23035243489.0
2007-11-06 12:00:00,2.08455,2.08615,2.0835,2.08575,18761800000.0
2007-11-06 12:30:00,2.08575,2.08575,2.08415,2.0848,12758700004.0
2007-11-06 13:00:00,2.08485,2.08755,2.0848,2.08715,19333299998.0
2007-11-06 13:30:00,2.08715,2.0882,2.08645,2.0875,19888000009.0
2007-11-06 14:00:00,2.08745,2.0877,2.08575,2.0864,17158799987.0
2007-11-06 14:30:00,2.0864,2.0874,2.0862,2.0865,13455799986.0
2007-11-06 15:00:00,2.08645,2.0878,2.08615,2.08705,18212649984.0
2007-11-06 15:30:00,2.08705,2.089,2.087,2.08885,20420449980.0
2007-11-06 16:00:00,2.0888,2.0906,2.0881,2.08875,20556899997.0
2007-11-06 16:30:00,2.08875,2.08915,2.0876,2.08845,18609249973.0
2007-11-06 17:00:00,2.08835,2.0889,2.0872,2.0875,22367749967.0
2007-11-06 17:30:00,2.0875,2.0881,2.08655,2.08755,23934050001.0
2007-11-06 18:00:00,2.0875,2.0882,2.0864,2.0868,19921875004.0
2007-11-06 18:30:00,2.0868,2.0869,2.08505,2.0857,23638900013.0
2007-11-06 19:00:00,2.0857,2.08625,2.08525,2.0859,19131287516.0
2007-11-06 19:30:00,2.08595,2.0861,2.08505,2.08505,16516799986.0
2007-11-06 20:00:00,2.0851,2.0864,2.08495,2.086,16620200017.0
2007-11-06 20:30:00,2.086,2.0872,2.08545,2.0857,16648099967.0
2007-11-06 21:00:00,2.0857,2.0871,2.0857,2.0869,16712129994.0
2007-11-06 21:30:00,2.0869,2.08735,2.0867,2.0868,16354700032.0
2007-11-06 22:00:00,2.08685,2.08685,2.08575,2.08655,9216299991.0
2007-11-06 22:30:00,2.08655,2.08705,2.0863,2.08695,7876157511.0
2007-11-06 23:00:00,2.08695,2.0878,2.08655,2.0878,9350225002.0
2007-11-06 23:30:00,2.0878,2.0878,2.08715,2.0876,5938299992.0
2007-11-07 00:00:00,2.08755,2.0884,2.08735,2.088,4225200001.0
2007-11-07 00:30:00,2.088,2.0882,2.08745,2.088,5216499997.0
2007-11-07 01:00:00,2.088,2.0881,2.08595,2.08665,6845800003.0
2007-11-07 01:30:00,2.08665,2.0871,2.08655,2.08705,4875400031.0
2007-11-07 02:00:00,2.08705,2.08745,2.0867,2.08695,6293799999.0
2007-11-07 02:30:00,2.08695,2.0873,2.08665,2.0871,9031599953.0
2007-11-07 03:00:00,2.0871,2.08725,2.08675,2.08725,10794099994.0
2007-11-07 03:30:00,2.08725,2.0876,2.08705,2.08725,6983799996.0
2007-11-07 04:00:00,2.08725,2.0945,2.08695,2.0944,11942999989.0
2007-11-07 04:30:00,2.0943,2.09485,2.0912,2.0915,14713600031.0
2007-11-07 05:00:00,2.0915,2.0935,2.0915,2.0931,10468349988.0
2007-11-07 05:30:00,2.0931,2.0939,2.09165,2.0929,11493599993.0
2007-11-07 06:00:00,2.0929,2.0943,2.09265,2.09375,12076500012.0
2007-11-07 06:30:00,2.09375,2.0944,2.09255,2.0938,11850499997.0
2007-11-07 07:00:00,2.0938,2.09465,2.09315,2.0944,10544852503.0
2007-11-07 07:30:00,2.0944,2.0948,2.09355,2.09445,15267000005.0
2007-11-07 08:00:00,2.09435,2.0955,2.0935,2.09385,12847400002.0
2007-11-07 08:30:00,2.09385,2.0953,2.09355,2.0945,10981199994.0
2007-11-07 09:00:00,2.0946,2.09525,2.093,2.09475,13346700000.0
2007-11-07 09:30:00,2.09475,2.0951,2.09305,2.09405,15804699997.0
2007-11-07 10:00:00,2.09405,2.0946,2.09295,2.09405,20985999994.0
2007-11-07 10:30:00,2.09405,2.1014,2.09365,2.09645,29142619915.0
2007-11-07 11:00:00,2.09645,2.10265,2.09585,2.10165,35707900003.0
2007-11-07 11:30:00,2.10165,2.1038,2.10075,2.10375,37045499938.0
2007-11-07 12:00:00,2.1038,2.10515,2.1013,2.10205,26264149985.0
2007-11-07 12:30:00,2.10205,2.10215,2.1006,2.1015,22481999992.0
2007-11-07 13:00:00,2.1015,2.10295,2.10015,2.10245,22541149988.0
2007-11-07 13:30:00,2.10245,2.1037,2.10005,2.10085,27776475015.0
2007-11-07 14:00:00,2.10085,2.1044,2.09865,2.1035,38247373449.0
2007-11-07 14:30:00,2.09935,2.1046,2.09855,2.10185,32127699998.0
2007-11-07 15:00:00,2.10185,2.10515,2.1018,2.10345,35077899978.0
2007-11-07 15:30:00,2.1035,2.10715,2.10275,2.1051,43220842433.0
2007-11-07 16:00:00,2.105,2.1057,2.10315,2.1033,36002199966.0
2007-11-07 16:30:00,2.10325,2.1054,2.1032,2.1052,14720500002.0
2007-11-07 17:00:00,2.1052,2.1063,2.10365,2.10375,26734249951.0
2007-11-07 17:30:00,2.1043,2.10495,2.103,2.10375,28657399963.0
2007-11-07 18:00:00,2.10375,2.1054,2.10325,2.1043,46247399990.0
2007-11-07 18:30:00,2.1043,2.1047,2.10265,2.10415,18734300001.0
2007-11-07 19:00:00,2.10415,2.10525,2.10385,2.105,18237500012.0
2007-11-07 19:30:00,2.105,2.1051,2.10335,2.1045,8766199992.0
2007-11-07 20:00:00,2.1045,2.1054,2.10395,2.1045,16825470004.0
2007-11-07 20:30:00,2.1045,2.10545,2.10365,2.10495,14950669973.0
2007-11-07 21:00:00,2.10495,2.1051,2.1037,2.1037,12573740005.0
2007-11-07 21:30:00,2.1037,2.10505,2.1035,2.10475,14256342480.0
2007-11-07 22:00:00,2.1047,2.1049,2.10055,2.1018,12453250505.0
2007-11-07 22:30:00,2.1018,2.10235,2.10005,2.10105,15192649996.0
2007-11-07 23:00:00,2.1011,2.1028,2.10095,2.10225,8195000007.0
2007-11-07 23:30:00,2.10225,2.10295,2.101,2.1015,5059900009.0
2007-11-08 00:00:00,2.10145,2.1022,2.0971,2.09835,8555100005.0
2007-11-08 00:30:00,2.09835,2.0997,2.09765,2.09955,5909000007.0
2007-11-08 01:00:00,2.09945,2.10035,2.099,2.1002,6785399998.0
2007-11-08 01:30:00,2.1002,2.10035,2.0991,2.09945,6143400004.0
2007-11-08 02:00:00,2.09945,2.1018,2.0991,2.10155,6956349990.0
2007-11-08 02:30:00,2.10155,2.1025,2.10105,2.10135,13033499986.0
2007-11-08 03:00:00,2.1014,2.1031,2.10045,2.10245,16785699953.0
2007-11-08 03:30:00,2.10245,2.10275,2.10095,2.10185,14098249985.0
2007-11-08 04:00:00,2.10185,2.10205,2.10025,2.10055,4437300001.0
2007-11-08 04:30:00,2.10055,2.1012,2.10035,2.10075,4404200009.0
2007-11-08 05:00:00,2.10075,2.10205,2.10075,2.1013,5238200000.0
2007-11-08 05:30:00,2.1013,2.1021,2.1005,2.1007,3670800003.0
2007-11-08 06:00:00,2.1007,2.10145,2.09855,2.09975,4501599996.0
2007-11-08 06:30:00,2.09975,2.09985,2.09905,2.09945,5987500007.0
2007-11-08 07:00:00,2.09945,2.09945,2.09825,2.09875,9008400000.0
2007-11-08 07:30:00,2.09875,2.0999,2.0985,2.09895,8007799982.0
2007-11-08 08:00:00,2.09895,2.10125,2.0982,2.10105,9188149997.0
2007-11-08 08:30:00,2.101,2.10325,2.0995,2.10025,9046699998.0
2007-11-08 09:00:00,2.10025,2.10195,2.0986,2.10085,15466500006.0
2007-11-08 09:30:00,2.10085,2.10355,2.10045,2.10175,17640799997.0
2007-11-08 10:00:00,2.10175,2.10375,2.0991,2.10205,19868599984.0
2007-11-08 10:30:00,2.10205,2.10455,2.10155,2.1032,15757570003.0
2007-11-08 11:00:00,2.1032,2.10335,2.10075,2.10155,12133479995.0
2007-11-08 11:30:00,2.10155,2.1038,2.10135,2.10295,15578725507.0
2007-11-08 12:00:00,2.10295,2.10305,2.1015,2.10205,13847349995.0
2007-11-08 12:30:00,2.10205,2.1062,2.10155,2.10525,17656225017.0
2007-11-08 13:00:00,2.10525,2.106,2.1043,2.1048,15741362392.0
2007-11-08 13:30:00,2.10465,2.10575,2.09965,2.10115,26185860000.0
2007-11-08 14:00:00,2.10115,2.10875,2.10115,2.10615,24436777548.0
2007-11-08 14:30:00,2.10615,2.10775,2.1054,2.10625,12698000004.0
2007-11-08 15:00:00,2.10625,2.10735,2.1057,2.106,12911350006.0
2007-11-08 15:30:00,2.106,2.1068,2.1054,2.10635,13896524987.0
2007-11-08 16:00:00,2.1063,2.10785,2.10555,2.10565,15268399996.0
2007-11-08 16:30:00,2.10565,2.10675,2.10555,2.1064,15633649999.0
2007-11-08 17:00:00,2.1064,2.1113,2.1059,2.11,23446562502.0
2007-11-08 17:30:00,2.10985,2.1116,2.10795,2.1082,19374599998.0
2007-11-08 18:00:00,2.10815,2.1095,2.1079,2.109,22964699989.0
2007-11-08 18:30:00,2.109,2.11025,2.1086,2.1102,19613049990.0
2007-11-08 19:00:00,2.1102,2.11075,2.10745,2.11055,16783849295.0
2007-11-08 19:30:00,2.11055,2.11155,2.10905,2.1101,15399750011.0
2007-11-08 20:00:00,2.1101,2.1114,2.1089,2.11135,19485249987.0
2007-11-08 20:30:00,2.1114,2.11145,2.1101,2.11145,12593999992.0
2007-11-08 21:00:00,2.11145,2.11155,2.10925,2.10925,15799519989.0
2007-11-08 21:30:00,2.10925,2.10925,2.10705,2.10865,17738720010.0
2007-11-08 22:00:00,2.10865,2.10965,2.10755,2.10955,15560400031.0
2007-11-08 22:30:00,2.10955,2.11065,2.1084,2.11035,12444599980.0
2007-11-08 23:00:00,2.11045,2.11045,2.10735,2.10755,11011200009.0
2007-11-08 23:30:00,2.10755,2.10765,2.1065,2.10725,6134899994.0
2007-11-09 00:00:00,2.10725,2.10765,2.10685,2.10735,8036000022.0
2007-11-09 00:30:00,2.10735,2.10745,2.10615,2.10645,10838999987.0
2007-11-09 01:00:00,2.10635,2.10715,2.10635,2.10685,3538799997.0
2007-11-09 01:30:00,2.10685,2.10795,2.10665,2.10775,6896099996.0
2007-11-09 02:00:00,2.10775,2.10895,2.10765,2.10865,8813499986.0
2007-11-09 02:30:00,2.10855,2.10895,2.10825,2.1089,9763899985.0
2007-11-09 03:00:00,2.1089,2.11295,2.10825,2.11295,11146300025.0
2007-11-09 03:30:00,2.11295,2.11435,2.11015,2.11165,15048300027.0
2007-11-09 04:00:00,2.11165,2.11195,2.10825,2.10825,7566800003.0
2007-11-09 04:30:00,2.10825,2.11055,2.10825,2.11025,8616600001.0
2007-11-09 05:00:00,2.11025,2.11035,2.10885,2.10965,7449599983.0
2007-11-09 05:30:00,2.10965,2.11335,2.10965,2.1115,11371350079.0
2007-11-09 06:00:00,2.11145,2.11295,2.11145,2.11155,4480099994.0
2007-11-09 06:30:00,2.11155,2.11225,2.11075,2.1111,4402649992.0
2007-11-09 07:00:00,2.1111,2.11185,2.11025,2.11145,6468700053.0
2007-11-09 07:30:00,2.11145,2.11175,2.11085,2.11155,7696300037.0
2007-11-09 08:00:00,2.11155,2.11295,2.11105,2.11225,8616599999.0
2007-11-09 08:30:00,2.1123,2.11335,2.11085,2.1124,10638000011.0
2007-11-09 09:00:00,2.1124,2.11325,2.1121,2.1129,10264200015.0
2007-11-09 09:30:00,2.1129,2.11325,2.11005,2.111,30859049955.0
2007-11-09 10:00:00,2.111,2.1112,2.10805,2.10825,33221400052.0
2007-11-09 10:30:00,2.10825,2.10975,2.10825,2.1089,27764499985.0
2007-11-09 11:00:00,2.1089,2.11135,2.10845,2.10895,28447100018.0
2007-11-09 11:30:00,2.1089,2.1143,2.10685,2.11155,38665574993.0
2007-11-09 12:00:00,2.11165,2.11615,2.11,2.11425,35068199981.0
2007-11-09 12:30:00,2.11425,2.1145,2.1023,2.1124,37426649992.0
2007-11-09 13:00:00,2.11245,2.11375,2.0982,2.10875,40353637536.0
2007-11-09 13:30:00,2.10875,2.10925,2.0953,2.0962,48032849994.0
2007-11-09 14:00:00,2.09935,2.10405,2.0946,2.1013,31205699989.0
2007-11-09 14:30:00,2.1013,2.1022,2.09535,2.0963,19864244988.0
2007-11-09 15:00:00,2.0963,2.09695,2.0939,2.09605,34817061366.0
2007-11-09 15:30:00,2.09605,2.0998,2.09375,2.096,42976600013.0
2007-11-09 16:00:00,2.0962,2.10025,2.0944,2.0989,47145653501.0
2007-11-09 16:30:00,2.0986,2.1014,2.0949,2.09605,42967637439.0
2007-11-09 17:00:00,2.096,2.0967,2.0916,2.0957,38409199995.0
2007-11-09 17:30:00,2.0957,2.09815,2.0908,2.0947,41032900030.0
2007-11-09 18:00:00,2.0947,2.0951,2.09035,2.0907,41857799995.0
2007-11-09 18:30:00,2.0919,2.09295,2.08995,2.091,42370100020.0
2007-11-09 19:00:00,2.0911,2.0935,2.0879,2.0921,24620000015.0
2007-11-09 19:30:00,2.0921,2.0925,2.08985,2.0899,27732900067.0
2007-11-09 20:00:00,2.08985,2.0901,2.08795,2.0891,23281971186.0
2007-11-09 20:30:00,2.08915,2.0898,2.08805,2.0896,13665197728.0
2007-11-09 21:00:00,2.0896,2.0908,2.0891,2.0906,14455549996.0
2007-11-09 21:30:00,2.0906,2.0914,2.09005,2.0909,11819299992.0
2007-11-09 22:00:00,2.0909,2.092,2.09075,2.0919,8770200039.0
2007-11-09 22:30:00,2.0919,2.09245,2.0905,2.09125,10577300011.0
2007-11-09 23:00:00,2.0909,2.09125,2.08938,2.08944,8285100010.0
2007-11-09 23:30:00,2.08928,2.08995,2.08804,2.08956,8462950008.0
2007-11-12 00:00:00,2.0828,2.0855,2.0827,2.085,20258999850.0
2007-11-12 00:30:00,2.0852,2.087,2.085,2.0858,18908399860.0
2007-11-12 01:00:00,2.0855,2.0859,2.0842,2.0855,18908399860.0
2007-11-12 01:30:00,2.0856,2.0857,2.0832,2.0837,20258999850.0
2007-11-12 02:00:00,2.0858,2.0859,2.0842,2.08545,8234849995.0
2007-11-12 02:30:00,2.08545,2.08555,2.083,2.08355,6795100000.0
2007-11-12 03:00:00,2.0836,2.08385,2.08175,2.08365,9538138294.0
2007-11-12 03:30:00,2.0837,2.0843,2.08225,2.0827,9271250016.0
2007-11-12 04:00:00,2.0827,2.0837,2.0817,2.08345,6735499998.0
2007-11-12 04:30:00,2.08345,2.0845,2.08315,2.0832,7017400049.0
2007-11-12 05:00:00,2.0832,2.0841,2.0822,2.08225,8637349996.0
2007-11-12 05:30:00,2.08225,2.0823,2.0787,2.0802,11110499990.0
2007-11-12 06:00:00,2.0802,2.0805,2.07745,2.0776,5212000005.0
2007-11-12 06:30:00,2.07755,2.07855,2.07725,2.07785,6908400006.0
2007-11-12 07:00:00,2.07785,2.0799,2.07755,2.0783,5612800000.0
2007-11-12 07:30:00,2.0782,2.0803,2.07805,2.0801,3719899994.0
2007-11-12 08:00:00,2.0801,2.0802,2.07765,2.07845,4510600004.0
2007-11-12 08:30:00,2.07835,2.0812,2.078,2.0796,9020699996.0
2007-11-12 09:00:00,2.07955,2.08415,2.07755,2.08355,19871099999.0
2007-11-12 09:30:00,2.08355,2.08655,2.08235,2.08435,29008400012.0
2007-11-12 10:00:00,2.08435,2.08565,2.0783,2.08255,33592799942.0
2007-11-12 10:30:00,2.08255,2.08255,2.07745,2.0777,31520849973.0
2007-11-12 11:00:00,2.0777,2.0797,2.0763,2.07855,33857449974.0
2007-11-12 11:30:00,2.07855,2.08185,2.0763,2.08145,35909000026.0
2007-11-12 12:00:00,2.08145,2.08225,2.0755,2.0794,35022300052.0
2007-11-12 12:30:00,2.0794,2.07945,2.0736,2.0773,34064100075.0
2007-11-12 13:00:00,2.0773,2.0775,2.0743,2.0766,19907850002.0
2007-11-12 13:30:00,2.07665,2.07825,2.0699,2.07095,30379715516.0
2007-11-12 14:00:00,2.07085,2.07275,2.06705,2.0695,29355329995.0
2007-11-12 14:30:00,2.0695,2.0715,2.0677,2.0702,34594100041.0
2007-11-12 15:00:00,2.07015,2.07075,2.06915,2.0703,24019750028.0
2007-11-12 15:30:00,2.0703,2.07065,2.0639,2.06515,27594450056.0
2007-11-12 16:00:00,2.06515,2.06665,2.0607,2.06225,36705449928.0
2007-11-12 16:30:00,2.0611,2.06485,2.0598,2.0646,44008249947.0
2007-11-12 17:00:00,2.0646,2.06475,2.0587,2.06105,44330699906.0
2007-11-12 17:30:00,2.0611,2.06185,2.05985,2.0609,43189999957.0
2007-11-12 18:00:00,2.05905,2.06035,2.05875,2.06025,29599522445.0
2007-11-12 18:30:00,2.06025,2.06175,2.05985,2.06095,28301799987.0
2007-11-12 19:00:00,2.06095,2.06295,2.0594,2.06295,20801400011.0
2007-11-12 19:30:00,2.06295,2.064,2.06205,2.064,17858299994.0
2007-11-12 20:00:00,2.064,2.0645,2.06315,2.06375,13191770008.0
2007-11-12 20:30:00,2.06375,2.06385,2.06055,2.06085,15848799957.0
2007-11-12 21:00:00,2.06085,2.06195,2.05905,2.06145,16881299971.0
2007-11-12 21:30:00,2.06145,2.06215,2.0591,2.0592,12596600010.0
2007-11-12 22:00:00,2.0592,2.0592,2.05725,2.05805,13396495052.0
2007-11-12 22:30:00,2.05805,2.05805,2.0542,2.0551,13118500010.0
2007-11-12 23:00:00,2.0551,2.05625,2.0539,2.0546,15063000001.0
2007-11-12 23:30:00,2.0546,2.0548,2.0527,2.0527,7089200003.0
2007-11-13 00:00:00,2.0527,2.05435,2.05215,2.05325,10507800030.0
2007-11-13 00:30:00,2.05325,2.0545,2.0529,2.05415,11436700004.0
2007-11-13 01:00:00,2.05415,2.0545,2.0534,2.0539,8623299993.0
2007-11-13 01:30:00,2.0539,2.0547,2.0536,2.05405,5978899994.0
2007-11-13 02:00:00,2.05405,2.0558,2.0527,2.0557,12793200023.0
2007-11-13 02:30:00,2.0557,2.0569,2.05555,2.0567,13109800015.0
2007-11-13 03:00:00,2.05665,2.0598,2.0565,2.05965,21173500039.0
2007-11-13 03:30:00,2.05965,2.0635,2.0594,2.06255,15330412532.0
2007-11-13 04:00:00,2.06255,2.0629,2.06045,2.06175,8840299995.0
2007-11-13 04:30:00,2.06175,2.0627,2.0605,2.06075,10204600009.0
2007-11-13 05:00:00,2.06075,2.0616,2.0606,2.061,12357849994.0
2007-11-13 05:30:00,2.061,2.0617,2.0587,2.06,8340399987.0
2007-11-13 06:00:00,2.06,2.0617,2.05935,2.0612,9737687995.0
2007-11-13 06:30:00,2.0612,2.0628,2.06065,2.06245,9458499971.0
2007-11-13 07:00:00,2.0625,2.06285,2.0602,2.06155,8896199976.0
2007-11-13 07:30:00,2.0615,2.06505,2.06105,2.06485,11575950017.0
2007-11-13 08:00:00,2.06495,2.0652,2.0632,2.06405,10173600027.0
2007-11-13 08:30:00,2.06405,2.06755,2.06345,2.06755,17920970019.0
2007-11-13 09:00:00,2.06755,2.06765,2.0646,2.06565,17042789992.0
2007-11-13 09:30:00,2.06565,2.0671,2.0648,2.0665,26990830070.0
2007-11-13 10:00:00,2.0665,2.06935,2.065,2.067,27245032536.0
2007-11-13 10:30:00,2.0672,2.0678,2.06475,2.065,25134550018.0
2007-11-13 11:00:00,2.065,2.0691,2.0647,2.06865,22703393916.0
2007-11-13 11:30:00,2.06865,2.0712,2.06495,2.0665,28586585392.0
2007-11-13 12:00:00,2.06645,2.0694,2.06585,2.06885,28903649949.0
2007-11-13 12:30:00,2.06885,2.0693,2.06675,2.0678,31837200052.0
2007-11-13 13:00:00,2.0678,2.06975,2.06755,2.06925,23055424970.0
2007-11-13 13:30:00,2.06925,2.07005,2.06865,2.06865,23780750007.0
2007-11-13 14:00:00,2.06865,2.07245,2.06865,2.07245,24235049980.0
2007-11-13 14:30:00,2.07245,2.0727,2.07135,2.0722,19156849991.0
2007-11-13 15:00:00,2.0722,2.07435,2.06955,2.0728,24422399993.0
2007-11-13 15:30:00,2.0729,2.074,2.06915,2.07355,25413869960.0
2007-11-13 16:00:00,2.07355,2.07365,2.07205,2.07295,18032519956.0
2007-11-13 16:30:00,2.0729,2.0748,2.0724,2.07285,39148349990.0
2007-11-13 17:00:00,2.0723,2.0761,2.0723,2.0734,35129542953.0
2007-11-13 17:30:00,2.0734,2.0751,2.07195,2.07225,31904849957.0
2007-11-13 18:00:00,2.0727,2.07335,2.07075,2.07245,41527400015.0
2007-11-13 18:30:00,2.07245,2.0733,2.07165,2.0727,38441149918.0
2007-11-13 19:00:00,2.07255,2.07275,2.07195,2.07255,29214799991.0
2007-11-13 19:30:00,2.07255,2.07385,2.07205,2.07275,21435050022.0
2007-11-13 20:00:00,2.07265,2.07385,2.0724,2.0724,30979449955.0
2007-11-13 20:30:00,2.0724,2.07255,2.0693,2.07115,19110549961.0
2007-11-13 21:00:00,2.07105,2.07135,2.0694,2.06975,25204674971.0
2007-11-13 21:30:00,2.0683,2.06975,2.0683,2.06845,30211600013.0
2007-11-13 22:00:00,2.06835,2.0715,2.06705,2.0711,30890300002.0
2007-11-13 22:30:00,2.06835,2.0709,2.06825,2.0708,21768099866.0
2007-11-13 23:00:00,2.07005,2.07115,2.06975,2.071,18574800020.0
2007-11-13 23:30:00,2.071,2.0715,2.07045,2.07065,14551200022.0
2007-11-14 00:00:00,2.07055,2.073,2.0699,2.07265,8644200009.0
2007-11-14 00:30:00,2.0727,2.0748,2.07195,2.0735,10125749997.0
2007-11-14 01:00:00,2.07355,2.0743,2.073,2.074,8172899966.0
2007-11-14 01:30:00,2.074,2.0757,2.0733,2.07435,11614600000.0
2007-11-14 02:00:00,2.07435,2.0755,2.0734,2.0748,14072700011.0
2007-11-14 02:30:00,2.0749,2.0755,2.0745,2.07455,7136100007.0
2007-11-14 03:00:00,2.07455,2.0751,2.074,2.0741,6779699992.0
2007-11-14 03:30:00,2.0741,2.0752,2.074,2.0746,4742800008.0
2007-11-14 04:00:00,2.0746,2.07655,2.0746,2.07655,8692600020.0
2007-11-14 04:30:00,2.07655,2.07965,2.076,2.0783,9124050020.0
2007-11-14 05:00:00,2.0783,2.07845,2.0769,2.07735,4338100005.0
2007-11-14 05:30:00,2.07735,2.07765,2.07695,2.077,3790740008.0
2007-11-14 06:00:00,2.077,2.0776,2.07645,2.07655,3661962500.0
2007-11-14 06:30:00,2.07655,2.07715,2.0764,2.07675,4995800004.0
2007-11-14 07:00:00,2.07675,2.07765,2.0758,2.07615,6213200002.0
2007-11-14 07:30:00,2.07615,2.0783,2.0761,2.07815,5468799992.0
2007-11-14 08:00:00,2.0781,2.07915,2.0766,2.0772,8539700008.0
2007-11-14 08:30:00,2.0772,2.07855,2.07705,2.0773,9124099994.0
2007-11-14 09:00:00,2.0773,2.07915,2.0767,2.0787,10068649991.0
2007-11-14 09:30:00,2.0787,2.08155,2.0783,2.0796,19756349997.0
2007-11-14 10:00:00,2.07955,2.0797,2.07415,2.0751,22491235019.0
2007-11-14 10:30:00,2.0751,2.07865,2.07465,2.0756,17625974979.0
2007-11-14 11:00:00,2.0756,2.07875,2.0755,2.07855,15809800011.0
2007-11-14 11:30:00,2.0786,2.08395,2.07825,2.08395,16192550020.0
2007-11-14 12:00:00,2.08395,2.08435,2.08215,2.08405,19702099995.0
2007-11-14 12:30:00,2.0841,2.08435,2.0645,2.0664,38712280012.0
2007-11-14 13:00:00,2.07235,2.0727,2.06505,2.06765,37553909977.0
2007-11-14 13:30:00,2.06765,2.06845,2.0644,2.0665,34576050064.0
2007-11-14 14:00:00,2.06645,2.06815,2.06615,2.0671,27184549995.0
2007-11-14 14:30:00,2.0671,2.06825,2.0662,2.06755,24943550035.0
2007-11-14 15:00:00,2.06755,2.0722,2.06755,2.06915,38544849980.0
2007-11-14 15:30:00,2.0691,2.0723,2.0686,2.0717,39501650014.0
2007-11-14 16:00:00,2.0717,2.0733,2.0706,2.0711,32981860017.0
2007-11-14 16:30:00,2.0712,2.0715,2.0696,2.0701,27749049990.0
2007-11-14 17:00:00,2.0701,2.07045,2.06865,2.06885,26844849959.0
2007-11-14 17:30:00,2.06885,2.06895,2.0652,2.0653,27569200029.0
2007-11-14 18:00:00,2.0653,2.06575,2.0595,2.0597,32115994997.0
2007-11-14 18:30:00,2.0597,2.0597,2.05505,2.0584,30230269972.0
2007-11-14 19:00:00,2.0584,2.0602,2.0581,2.05855,14450649946.0
2007-11-14 19:30:00,2.0586,2.0588,2.0566,2.05755,14970199994.0
2007-11-14 20:00:00,2.0576,2.0581,2.05545,2.05575,10390599984.0
2007-11-14 20:30:00,2.05575,2.0559,2.05495,2.055,10451117991.0
2007-11-14 21:00:00,2.055,2.0567,2.05485,2.0565,11026710004.0
2007-11-14 21:30:00,2.0565,2.0566,2.0553,2.0561,14839274990.0
2007-11-14 22:00:00,2.056,2.05655,2.0542,2.0563,11161462497.0
2007-11-14 22:30:00,2.05635,2.05635,2.05185,2.0525,13553899981.0
2007-11-14 23:00:00,2.0525,2.0542,2.0521,2.0532,10042099985.0
2007-11-14 23:30:00,2.0533,2.0537,2.0504,2.0521,8525800002.0
2007-11-15 00:00:00,2.0521,2.05225,2.05045,2.05075,9060899991.0
2007-11-15 00:30:00,2.05075,2.0521,2.0507,2.0508,4475950006.0
2007-11-15 01:00:00,2.0508,2.0527,2.0507,2.05235,4999462512.0
2007-11-15 01:30:00,2.0523,2.0538,2.0521,2.0526,4998400006.0
2007-11-15 02:00:00,2.0526,2.053,2.05135,2.05225,4559700003.0
2007-11-15 02:30:00,2.05225,2.0546,2.052,2.05395,7748875023.0
2007-11-15 03:00:00,2.054,2.0582,2.0536,2.0576,10451200014.0
2007-11-15 03:30:00,2.0576,2.05765,2.0561,2.0563,7320600000.0
2007-11-15 04:00:00,2.0563,2.0572,2.0559,2.0568,7091600005.0
2007-11-15 04:30:00,2.0568,2.0579,2.05585,2.0575,6509800019.0
2007-11-15 05:00:00,2.0575,2.0577,2.0567,2.05695,5445100019.0
2007-11-15 05:30:00,2.05695,2.0573,2.05665,2.0571,6614500042.0
2007-11-15 06:00:00,2.0571,2.0573,2.056,2.0565,5772600020.0
2007-11-15 06:30:00,2.05645,2.0566,2.056,2.0564,7030700032.0
2007-11-15 07:00:00,2.0564,2.0565,2.05575,2.0562,2764700003.0
2007-11-15 07:30:00,2.0562,2.0569,2.05585,2.0567,3605099997.0
2007-11-15 08:00:00,2.0567,2.0593,2.0562,2.05905,7897700008.0
2007-11-15 08:30:00,2.0592,2.06175,2.0584,2.0588,14331799989.0
2007-11-15 09:00:00,2.0588,2.05985,2.05675,2.0591,17575199979.0
2007-11-15 09:30:00,2.05915,2.06025,2.05475,2.05505,36715699957.0
2007-11-15 10:00:00,2.055,2.0584,2.0525,2.0582,43578120041.0
2007-11-15 10:30:00,2.0582,2.0594,2.0466,2.05725,26974362488.0
2007-11-15 11:00:00,2.0464,2.05765,2.0444,2.052,36202450091.0
2007-11-15 11:30:00,2.052,2.05225,2.0449,2.0467,30824104952.0
2007-11-15 12:00:00,2.0467,2.04675,2.042,2.04245,29264099954.0
2007-11-15 12:30:00,2.04245,2.0463,2.04235,2.04555,27893524997.0
2007-11-15 13:00:00,2.04555,2.04885,2.04515,2.04755,22707199997.0
2007-11-15 13:30:00,2.04755,2.04775,2.04485,2.04495,16848849974.0
2007-11-15 14:00:00,2.045,2.0471,2.0446,2.0466,22499199973.0
2007-11-15 14:30:00,2.0466,2.0472,2.04535,2.04715,18506599975.0
2007-11-15 15:00:00,2.04715,2.0505,2.0457,2.05,26968308024.0
2007-11-15 15:30:00,2.05,2.0503,2.04385,2.0441,37677450007.0
2007-11-15 16:00:00,2.04405,2.04945,2.0439,2.04575,36062134999.0
2007-11-15 16:30:00,2.04575,2.0497,2.04555,2.04815,38237900037.0
2007-11-15 17:00:00,2.04815,2.0488,2.0454,2.04845,26157280009.0
2007-11-15 17:30:00,2.04845,2.0493,2.0452,2.0453,26489191320.0
2007-11-15 18:00:00,2.0453,2.0471,2.04515,2.0459,25105470001.0
2007-11-15 18:30:00,2.0459,2.0481,2.04525,2.0473,21110649990.0
2007-11-15 19:00:00,2.0473,2.0484,2.0463,2.04805,13481199999.0
2007-11-15 19:30:00,2.04805,2.04805,2.04405,2.04465,14511170008.0
2007-11-15 20:00:00,2.0446,2.04495,2.0439,2.04405,13223112504.0
2007-11-15 20:30:00,2.04405,2.04455,2.04315,2.04365,14787100029.0
2007-11-15 21:00:00,2.04365,2.04415,2.0424,2.04365,13322999997.0
2007-11-15 21:30:00,2.04365,2.04435,2.0428,2.0432,12833890016.0
2007-11-15 22:00:00,2.04325,2.04485,2.04175,2.04455,12455981743.0
2007-11-15 22:30:00,2.04455,2.04455,2.04235,2.0439,10650499985.0
2007-11-15 23:00:00,2.0439,2.04505,2.0427,2.04505,6125299997.0
2007-11-15 23:30:00,2.04505,2.04615,2.04455,2.045,5511499982.0
2007-11-16 00:00:00,2.0448,2.0452,2.04435,2.04485,5561400003.0
2007-11-16 00:30:00,2.04485,2.04485,2.04335,2.04345,4090200013.0
2007-11-16 01:00:00,2.044,2.044,2.04265,2.0434,4704599980.0
2007-11-16 01:30:00,2.0434,2.04435,2.04275,2.0442,3928299988.0
2007-11-16 02:00:00,2.04425,2.04495,2.0441,2.04425,5916300003.0
2007-11-16 02:30:00,2.04425,2.04465,2.04315,2.0439,4970400001.0
2007-11-16 03:00:00,2.0439,2.04405,2.04275,2.04385,5487799998.0
2007-11-16 03:30:00,2.04385,2.04435,2.04305,2.0435,4842700002.0
2007-11-16 04:00:00,2.0435,2.0444,2.04295,2.04295,11369700006.0
2007-11-16 04:30:00,2.04295,2.04325,2.04095,2.04125,9064599999.0
2007-11-16 05:00:00,2.0413,2.04225,2.04065,2.0414,7003949997.0
2007-11-16 05:30:00,2.0414,2.04375,2.0414,2.04265,5812600009.0
2007-11-16 06:00:00,2.04265,2.04345,2.04195,2.0434,4479200008.0
2007-11-16 06:30:00,2.0434,2.04505,2.04325,2.04335,5114700009.0
2007-11-16 07:00:00,2.04335,2.0447,2.04325,2.0443,4502299997.0
2007-11-16 07:30:00,2.04435,2.04555,2.04425,2.0448,3842700001.0
2007-11-16 08:00:00,2.0448,2.0469,2.04475,2.0463,6301799999.0
2007-11-16 08:30:00,2.04635,2.04635,2.0441,2.0452,8491599994.0
2007-11-16 09:00:00,2.0452,2.04815,2.04285,2.04555,14352977486.0
2007-11-16 09:30:00,2.04555,2.048,2.0424,2.04755,29406723153.0
2007-11-16 10:00:00,2.04755,2.04775,2.04045,2.04215,37730500052.0
2007-11-16 10:30:00,2.04225,2.04305,2.04045,2.0428,30221550015.0
2007-11-16 11:00:00,2.0428,2.0447,2.04125,2.044,27387599991.0
2007-11-16 11:30:00,2.044,2.0441,2.0371,2.0375,24307649958.0
2007-11-16 12:00:00,2.04255,2.04275,2.0371,2.03875,32451664707.0
2007-11-16 12:30:00,2.03875,2.03925,2.0352,2.03755,34320424513.0
2007-11-16 13:00:00,2.03755,2.04075,2.03715,2.03995,27347650013.0
2007-11-16 13:30:00,2.04005,2.04005,2.03765,2.03815,26563427493.0
2007-11-16 14:00:00,2.03815,2.0465,2.03815,2.0401,31852450005.0
2007-11-16 14:30:00,2.0401,2.0452,2.04005,2.04395,23408950017.0
2007-11-16 15:00:00,2.04385,2.04765,2.04365,2.04505,34903349988.0
2007-11-16 15:30:00,2.0449,2.0471,2.04425,2.04525,27102327497.0
2007-11-16 16:00:00,2.04525,2.05005,2.04465,2.04755,34007575048.0
2007-11-16 16:30:00,2.04755,2.04835,2.04665,2.04665,15456299996.0
2007-11-16 17:00:00,2.04665,2.0467,2.04305,2.0433,17428834999.0
2007-11-16 17:30:00,2.0433,2.04605,2.0423,2.04565,14466399995.0
2007-11-16 18:00:00,2.04565,2.04695,2.0441,2.04555,22357667522.0
2007-11-16 18:30:00,2.0455,2.04905,2.04525,2.04775,26106200017.0
2007-11-16 19:00:00,2.04775,2.05305,2.0471,2.05215,21801399968.0
2007-11-16 19:30:00,2.05215,2.05265,2.05135,2.0517,19232724976.0
2007-11-16 20:00:00,2.0517,2.05175,2.04995,2.0507,16622699983.0
2007-11-16 20:30:00,2.0507,2.05145,2.0502,2.05065,10303400004.0
2007-11-16 21:00:00,2.05065,2.05125,2.05035,2.05055,8806900004.0
2007-11-16 21:30:00,2.05055,2.05135,2.0499,2.05135,12510100012.0
2007-11-16 22:00:00,2.05135,2.0543,2.05045,2.05235,21485099992.0
2007-11-16 22:30:00,2.05255,2.0546,2.05165,2.05225,37538000042.0
2007-11-16 23:00:00,2.05225,2.05437,2.05194,2.05364,9937200021.0
2007-11-16 23:30:00,2.05361,2.05484,2.05334,2.05417,7884750019.0
2007-11-19 00:00:00,2.0534,2.054,2.0531,2.054,19972499950.0
2007-11-19 00:30:00,2.0539,2.0544,2.0536,2.0541,20771399948.0
2007-11-19 01:00:00,2.054,2.0562,2.0526,2.0556,23168099942.0
2007-11-19 01:30:00,2.0555,2.0563,2.0551,2.0562,23168099942.0
2007-11-19 02:00:00,2.05395,2.05645,2.05255,2.0555,12941649986.0
2007-11-19 02:30:00,2.05545,2.05635,2.05495,2.05615,8232200014.0
2007-11-19 03:00:00,2.05615,2.05635,2.0551,2.0551,5965499987.0
2007-11-19 03:30:00,2.05515,2.05535,2.0545,2.05475,5399499993.0
2007-11-19 04:00:00,2.05465,2.05505,2.05394,2.05435,4438100002.0
2007-11-19 04:30:00,2.05435,2.0544,2.05365,2.05405,2810099998.0
2007-11-19 05:00:00,2.05405,2.05415,2.0513,2.05245,7020099990.0
2007-11-19 05:30:00,2.05245,2.05315,2.05165,2.05305,5388700015.0
2007-11-19 06:00:00,2.05305,2.05425,2.05295,2.05315,6917399994.0
2007-11-19 06:30:00,2.05315,2.05395,2.05305,2.0533,4506649992.0
2007-11-19 07:00:00,2.05335,2.05345,2.05155,2.05195,7219600002.0
2007-11-19 07:30:00,2.05175,2.05505,2.0517,2.05495,5998899994.0
2007-11-19 08:00:00,2.05475,2.05555,2.05435,2.05445,8230846696.0
2007-11-19 08:30:00,2.05445,2.05465,2.05255,2.05335,5795000001.0
2007-11-19 09:00:00,2.05325,2.05335,2.049,2.05025,11666799987.0
2007-11-19 09:30:00,2.05015,2.0508,2.04655,2.04785,26431900006.0
2007-11-19 10:00:00,2.04785,2.04855,2.0451,2.04765,28994400003.0
2007-11-19 10:30:00,2.0476,2.0493,2.04545,2.04545,19117431939.0
2007-11-19 11:00:00,2.0455,2.0498,2.0454,2.0489,17093600018.0
2007-11-19 11:30:00,2.0489,2.0495,2.0469,2.04765,17897500010.0
2007-11-19 12:00:00,2.04765,2.0488,2.0471,2.04865,17572800004.0
2007-11-19 12:30:00,2.0486,2.051,2.048,2.051,18183950014.0
2007-11-19 13:00:00,2.051,2.0542,2.05025,2.0535,27358299969.0
2007-11-19 13:30:00,2.0535,2.05435,2.05195,2.0529,18592849991.0
2007-11-19 14:00:00,2.0529,2.0532,2.0512,2.0513,16482649987.0
2007-11-19 14:30:00,2.0513,2.0515,2.04935,2.0502,18475399988.0
2007-11-19 15:00:00,2.0502,2.055,2.05005,2.0547,23473860008.0
2007-11-19 15:30:00,2.0547,2.0548,2.053,2.0534,26433750031.0
2007-11-19 16:00:00,2.0534,2.05365,2.0516,2.0527,25456182546.0
2007-11-19 16:30:00,2.0527,2.0545,2.0505,2.0535,31661500007.0
2007-11-19 17:00:00,2.0534,2.0535,2.0493,2.0497,39603480004.0
2007-11-19 17:30:00,2.0496,2.052,2.0491,2.0518,33014149997.0
2007-11-19 18:00:00,2.0518,2.0518,2.0486,2.0497,40461400081.0
2007-11-19 18:30:00,2.0497,2.0504,2.0476,2.0477,40637440077.0
2007-11-19 19:00:00,2.0477,2.0499,2.0461,2.0466,57711900056.0
2007-11-19 19:30:00,2.0467,2.0488,2.0466,2.0482,51178500030.0
2007-11-19 20:00:00,2.0482,2.0484,2.0456,2.0475,50089799960.0
2007-11-19 20:30:00,2.0474,2.0498,2.04665,2.0495,54007100139.0
2007-11-19 21:00:00,2.0496,2.0496,2.0465,2.0492,53572799874.0
2007-11-19 21:30:00,2.0476,2.0499,2.04745,2.0494,38068799974.0
2007-11-19 22:00:00,2.0496,2.0497,2.0486,2.0495,35202199926.0
2007-11-19 22:30:00,2.0494,2.0509,2.0488,2.0501,30167300062.0
2007-11-19 23:00:00,2.0503,2.0506,2.0487,2.0494,28960800000.0
2007-11-19 23:30:00,2.0495,2.0501,2.049,2.0498,23102300000.0
2007-11-20 00:00:00,2.0496,2.05,2.0488,2.0492,18443399952.0
2007-11-20 00:30:00,2.0493,2.0499,2.0491,2.0496,33582199901.0
2007-11-20 01:00:00,2.049,2.0497,2.048,2.0489,26536300000.0
2007-11-20 01:30:00,2.0492,2.0497,2.0485,2.0487,39275699999.0
2007-11-20 02:00:00,2.0486,2.04905,2.047,2.0472,45440399466.0
2007-11-20 02:30:00,2.0489,2.0493,2.0456,2.0486,47708900000.0
2007-11-20 03:00:00,2.0465,2.0486,2.0455,2.0472,33801149994.0
2007-11-20 03:30:00,2.0473,2.0473,2.04565,2.0466,42155499977.0
2007-11-20 04:00:00,2.0464,2.0485,2.04545,2.0465,39715300011.0
2007-11-20 04:30:00,2.0464,2.0498,2.04605,2.0466,36296299932.0
2007-11-20 05:00:00,2.0466,2.0497,2.0464,2.04835,35785400004.0
2007-11-20 05:30:00,2.04835,2.0503,2.0483,2.0489,37628850025.0
2007-11-20 06:00:00,2.04885,2.0497,2.04795,2.0484,38817999987.0
2007-11-20 06:30:00,2.0483,2.0513,2.0483,2.0496,40819715050.0
2007-11-20 07:00:00,2.0511,2.0513,2.048,2.0512,40474699963.0
2007-11-20 07:30:00,2.0513,2.0552,2.04845,2.05105,47916599965.0
2007-11-20 08:00:00,2.05105,2.0586,2.0508,2.05125,38151899953.0
2007-11-20 08:30:00,2.05125,2.0553,2.05125,2.0525,29198800003.0
2007-11-20 09:00:00,2.05245,2.0626,2.052,2.0624,34523799996.0
2007-11-20 09:30:00,2.0586,2.0606,2.0573,2.0593,39146950019.0
2007-11-20 10:00:00,2.0594,2.0655,2.0588,2.0625,46478399917.0
2007-11-20 10:30:00,2.0629,2.0648,2.05805,2.0595,53379550033.0
2007-11-20 11:00:00,2.0595,2.0659,2.0581,2.063,51230449995.0
2007-11-20 11:30:00,2.06295,2.0652,2.0612,2.06445,32930599994.0
2007-11-20 12:00:00,2.0643,2.0662,2.06295,2.0643,38958000073.0
2007-11-20 12:30:00,2.06425,2.0655,2.0615,2.0622,41831600095.0
2007-11-20 13:00:00,2.062,2.0647,2.0609,2.06405,47771199856.0
2007-11-20 13:30:00,2.06405,2.0642,2.0607,2.06255,39190100002.0
2007-11-20 14:00:00,2.06255,2.0644,2.0605,2.0607,43930799922.0
2007-11-20 14:30:00,2.0607,2.0659,2.06065,2.0612,36177700019.0
2007-11-20 15:00:00,2.0612,2.067,2.0591,2.06315,40215344059.0
2007-11-20 15:30:00,2.0631,2.06595,2.0615,2.065,44481649992.0
2007-11-20 16:00:00,2.0651,2.0672,2.0618,2.0647,42734950093.0
2007-11-20 16:30:00,2.0647,2.0652,2.0623,2.0626,35233609991.0
2007-11-20 17:00:00,2.0626,2.0651,2.0615,2.0631,38415749975.0
2007-11-20 17:30:00,2.0632,2.0647,2.06235,2.0645,40888450050.0
2007-11-20 18:00:00,2.06455,2.06515,2.0623,2.06485,46266866964.0
2007-11-20 18:30:00,2.06485,2.0657,2.0632,2.0649,35417199955.0
2007-11-20 19:00:00,2.0649,2.065,2.06145,2.06355,30834214999.0
2007-11-20 19:30:00,2.06355,2.0639,2.06265,2.0637,29755850005.0
2007-11-20 20:00:00,2.0637,2.0667,2.06295,2.0634,35409279956.0
2007-11-20 20:30:00,2.0657,2.0668,2.0631,2.0668,28461892480.0
2007-11-20 21:00:00,2.06325,2.06775,2.0627,2.06575,30239181984.0
2007-11-20 21:30:00,2.0657,2.06705,2.0652,2.06665,27076499942.0
2007-11-20 22:00:00,2.06665,2.0668,2.06495,2.06595,36389599992.0
2007-11-20 22:30:00,2.06585,2.06695,2.0649,2.06595,29948545799.0
2007-11-20 23:00:00,2.06595,2.06805,2.0656,2.0676,41814200006.0
2007-11-20 23:30:00,2.066,2.0683,2.06585,2.06645,29137699981.0
2007-11-21 00:00:00,2.06615,2.06775,2.06585,2.0675,19803000000.0
2007-11-21 00:30:00,2.0675,2.06765,2.06635,2.0668,25202300073.0
2007-11-21 01:00:00,2.06685,2.06705,2.06575,2.06595,35659900014.0
2007-11-21 01:30:00,2.067,2.06715,2.0647,2.06575,27504500074.0
2007-11-21 02:00:00,2.0665,2.06685,2.0642,2.06675,38392000058.0
2007-11-21 02:30:00,2.06675,2.06705,2.0649,2.06635,26887000065.0
2007-11-21 03:00:00,2.0652,2.06655,2.06365,2.0639,36981250253.0
2007-11-21 03:30:00,2.0639,2.0661,2.06375,2.0653,41208500000.0
2007-11-21 04:00:00,2.0653,2.0666,2.06435,2.0664,43399999990.0
2007-11-21 04:30:00,2.0663,2.0664,2.06465,2.06625,45167399846.0
2007-11-21 05:00:00,2.06625,2.0666,2.0652,2.0663,46850699985.0
2007-11-21 05:30:00,2.0663,2.0678,2.06595,2.0661,32438600000.0
2007-11-21 06:00:00,2.0661,2.0681,2.0654,2.06625,33022500016.0
2007-11-21 06:30:00,2.06625,2.0683,2.06565,2.06635,41690699999.0
2007-11-21 07:00:00,2.0676,2.06945,2.06635,2.06915,28677749955.0
2007-11-21 07:30:00,2.06915,2.0692,2.06635,2.06745,31840300067.0
2007-11-21 08:00:00,2.06745,2.0695,2.0668,2.06895,32455299957.0
2007-11-21 08:30:00,2.06905,2.06975,2.0651,2.06815,27983100013.0
2007-11-21 09:00:00,2.06815,2.0694,2.0615,2.0673,28286249945.0
2007-11-21 09:30:00,2.0673,2.06735,2.06345,2.06445,34608899983.0
2007-11-21 10:00:00,2.06445,2.0646,2.0608,2.0623,26214604402.0
2007-11-21 10:30:00,2.0623,2.06245,2.05965,2.0617,32545675004.0
2007-11-21 11:00:00,2.06175,2.06435,2.0552,2.06155,35993315010.0
2007-11-21 11:30:00,2.06155,2.06295,2.054,2.05775,32836490048.0
2007-11-21 12:00:00,2.05775,2.0578,2.0546,2.05495,32156234925.0
2007-11-21 12:30:00,2.05495,2.0602,2.05345,2.0541,33980099979.0
2007-11-21 13:00:00,2.0541,2.0604,2.05265,2.0566,44770099947.0
2007-11-21 13:30:00,2.0573,2.0603,2.0563,2.05885,37354100013.0
2007-11-21 14:00:00,2.059,2.06075,2.056,2.05745,34288629959.0
2007-11-21 14:30:00,2.0575,2.0609,2.05555,2.05595,31069899967.0
2007-11-21 15:00:00,2.05595,2.0601,2.05585,2.05705,33451981478.0
2007-11-21 15:30:00,2.0571,2.0611,2.0563,2.06055,31137171818.0
2007-11-21 16:00:00,2.0593,2.06015,2.0563,2.0564,37544380036.0
2007-11-21 16:30:00,2.0585,2.05975,2.0547,2.05905,48335050039.0
2007-11-21 17:00:00,2.0591,2.0599,2.0548,2.05645,30351749971.0
2007-11-21 17:30:00,2.0565,2.0585,2.05475,2.055,29997712876.0
2007-11-21 18:00:00,2.055,2.0589,2.05485,2.05755,41283950041.0
2007-11-21 18:30:00,2.05755,2.0631,2.05675,2.0628,44228549953.0
2007-11-21 19:00:00,2.0581,2.0626,2.05795,2.0616,37581699889.0
2007-11-21 19:30:00,2.059,2.0631,2.05875,2.0627,43423200009.0
2007-11-21 20:00:00,2.0616,2.0633,2.0614,2.0616,35047999948.0
2007-11-21 20:30:00,2.0616,2.0649,2.0609,2.0644,41829300183.0
2007-11-21 21:00:00,2.0625,2.0676,2.06225,2.0636,37339799999.0
2007-11-21 21:30:00,2.0665,2.0668,2.0638,2.0641,42358000121.0
2007-11-21 22:00:00,2.066,2.0676,2.0637,2.0663,39703800036.0
2007-11-21 22:30:00,2.0663,2.06685,2.065,2.0662,34064579819.0
2007-11-21 23:00:00,2.0662,2.0663,2.0631,2.06595,41847342340.0
2007-11-21 23:30:00,2.06595,2.066,2.0629,2.0653,36752900080.0
2007-11-22 00:00:00,2.065,2.0653,2.0625,2.0633,33522199984.0
2007-11-22 00:30:00,2.0633,2.0633,2.0625,2.0625,26268700021.0
2007-11-22 01:00:00,2.0625,2.0632,2.0619,2.06285,29679200104.0
2007-11-22 01:30:00,2.06285,2.06315,2.06265,2.06285,25255100000.0
2007-11-22 02:00:00,2.06285,2.063,2.0618,2.06275,35704599940.0
2007-11-22 02:30:00,2.06275,2.0628,2.0614,2.0618,37167400047.0
2007-11-22 03:00:00,2.0618,2.0641,2.0613,2.0641,34961400002.0
2007-11-22 03:30:00,2.0622,2.0652,2.06195,2.0629,39953999964.0
2007-11-22 04:00:00,2.0629,2.0651,2.0627,2.06425,39153900000.0
2007-11-22 04:30:00,2.06425,2.0663,2.06425,2.06495,47222000011.0
2007-11-22 05:00:00,2.0654,2.0684,2.06405,2.06485,40978399894.0
2007-11-22 05:30:00,2.06485,2.06625,2.0648,2.06525,40878699996.0
2007-11-22 06:00:00,2.0653,2.06835,2.06515,2.0664,37523199989.0
2007-11-22 06:30:00,2.0664,2.06665,2.06505,2.06565,35433750001.0
2007-11-22 07:00:00,2.0657,2.0671,2.06545,2.06595,37510399940.0
2007-11-22 07:30:00,2.06595,2.067,2.0652,2.0665,32138100002.0
2007-11-22 08:00:00,2.06655,2.06715,2.0628,2.06605,31887599999.0
2007-11-22 08:30:00,2.06605,2.0661,2.0627,2.06415,28276949989.0
2007-11-22 09:00:00,2.06415,2.0664,2.06255,2.06255,34446549995.0
2007-11-22 09:30:00,2.06255,2.06655,2.06255,2.0657,41880550017.0
2007-11-22 10:00:00,2.065,2.06645,2.0619,2.0646,39766308947.0
2007-11-22 10:30:00,2.06455,2.06625,2.0627,2.06505,37206799924.0
2007-11-22 11:00:00,2.06505,2.0653,2.0619,2.0631,34130559983.0
2007-11-22 11:30:00,2.0631,2.0649,2.06245,2.06355,33614700025.0
2007-11-22 12:00:00,2.06355,2.06425,2.0627,2.06375,34888399996.0
2007-11-22 12:30:00,2.0638,2.0643,2.06295,2.063,26075400005.0
2007-11-22 13:00:00,2.063,2.0648,2.06225,2.06325,24579000000.0
2007-11-22 13:30:00,2.06325,2.0647,2.0627,2.06435,25468700010.0
2007-11-22 14:00:00,2.06435,2.06515,2.0631,2.0648,43714300035.0
2007-11-22 14:30:00,2.0635,2.06525,2.0634,2.0635,33371099992.0
2007-11-22 15:00:00,2.0635,2.06505,2.0631,2.0637,39339100131.0
2007-11-22 15:30:00,2.0637,2.0651,2.06335,2.06345,27399300047.0
2007-11-22 16:00:00,2.06345,2.0653,2.0633,2.0644,27171400002.0
2007-11-22 16:30:00,2.06435,2.06535,2.0637,2.06375,27968600081.0
2007-11-22 17:00:00,2.06375,2.06475,2.0613,2.06355,27203278985.0
2007-11-22 17:30:00,2.06355,2.06375,2.0597,2.0608,34127599991.0
2007-11-22 18:00:00,2.06,2.06285,2.0599,2.0612,38377599967.0
2007-11-22 18:30:00,2.0613,2.06195,2.0593,2.0598,37859519988.0
2007-11-22 19:00:00,2.0598,2.0615,2.05975,2.0606,37167200009.0
2007-11-22 19:30:00,2.06095,2.06135,2.0584,2.0607,36029899991.0
2007-11-22 20:00:00,2.0605,2.0642,2.05945,2.0602,39492600006.0
2007-11-22 20:30:00,2.06025,2.0636,2.05895,2.0626,23567499996.0
2007-11-22 21:00:00,2.0606,2.0644,2.06055,2.06295,33450800002.0
2007-11-22 21:30:00,2.06295,2.0638,2.0617,2.0623,30861500000.0
2007-11-22 22:00:00,2.0624,2.0637,2.062,2.0625,36859600001.0
2007-11-22 22:30:00,2.0639,2.064,2.0603,2.062,31907300012.0
2007-11-22 23:00:00,2.0621,2.0636,2.062,2.0634,24095200000.0
2007-11-22 23:30:00,2.06368,2.06378,2.0607,2.0617,36064600002.0
2007-11-23 00:00:00,2.0628,2.0628,2.0607,2.0624,34088400020.0
2007-11-23 00:30:00,2.0624,2.063,2.0613,2.062,30809600012.0
2007-11-23 01:00:00,2.062,2.0629,2.0609,2.0621,34100899993.0
2007-11-23 01:30:00,2.0621,2.065,2.0615,2.0649,34055799998.0
2007-11-23 02:00:00,2.065,2.0713,2.0619,2.0623,30504700000.0
2007-11-23 02:30:00,2.0723,2.0746,2.063,2.0733,39647899854.0
2007-11-23 03:00:00,2.0736,2.0737,2.0652,2.0723,34251050008.0
2007-11-23 03:30:00,2.0723,2.0747,2.0714,2.0737,27605400014.0
2007-11-23 04:00:00,2.0739,2.0739,2.0727,2.07375,38709600087.0
2007-11-23 04:30:00,2.07375,2.0765,2.0724,2.0736,25118300003.0
2007-11-23 05:00:00,2.0736,2.074,2.0721,2.0734,31405399997.0
2007-11-23 05:30:00,2.0734,2.07425,2.0703,2.0704,28074000083.0
2007-11-23 06:00:00,2.0738,2.0743,2.0702,2.0714,33662750142.0
2007-11-23 06:30:00,2.0714,2.0718,2.07005,2.0708,34748700013.0
2007-11-23 07:00:00,2.0707,2.0715,2.0691,2.071,28556300008.0
2007-11-23 07:30:00,2.0705,2.071,2.06745,2.0691,33927300015.0
2007-11-23 08:00:00,2.0707,2.0716,2.0689,2.0711,37061700047.0
2007-11-23 08:30:00,2.0709,2.072,2.0687,2.069,30096699967.0
2007-11-23 09:00:00,2.06905,2.0711,2.06895,2.071,25626800000.0
2007-11-23 09:30:00,2.071,2.0728,2.0639,2.0641,30081499999.0
2007-11-23 10:00:00,2.0721,2.0737,2.06355,2.0671,26303182487.0
2007-11-23 10:30:00,2.067,2.0682,2.0618,2.0641,22433802523.0
2007-11-23 11:00:00,2.06405,2.0656,2.05955,2.063,16597550006.0
2007-11-23 11:30:00,2.063,2.0634,2.05745,2.0609,29553829993.0
2007-11-23 12:00:00,2.0609,2.0612,2.057,2.0581,24067749963.0
2007-11-23 12:30:00,2.0582,2.0599,2.05585,2.0566,28811299980.0
2007-11-23 13:00:00,2.0566,2.0593,2.05615,2.05915,37911500028.0
2007-11-23 13:30:00,2.0591,2.06045,2.057,2.0592,35766600034.0
2007-11-23 14:00:00,2.0591,2.0598,2.0582,2.059,34503249980.0
2007-11-23 14:30:00,2.059,2.05925,2.05645,2.0574,30872780012.0
2007-11-23 15:00:00,2.0574,2.0574,2.0544,2.05555,33610700000.0
2007-11-23 15:30:00,2.0556,2.0564,2.05365,2.05545,31721229977.0
2007-11-23 16:00:00,2.0554,2.05675,2.0533,2.05425,36095330009.0
2007-11-23 16:30:00,2.05425,2.0555,2.0525,2.05345,30800399938.0
2007-11-23 17:00:00,2.0534,2.057,2.05175,2.0554,36966499972.0
2007-11-23 17:30:00,2.0554,2.0575,2.05425,2.0545,31408300010.0
2007-11-23 18:00:00,2.05435,2.0572,2.0543,2.05585,30670899993.0
2007-11-23 18:30:00,2.05585,2.0597,2.05565,2.05635,28339800032.0
2007-11-23 19:00:00,2.05635,2.0597,2.05615,2.05805,21559674998.0
2007-11-23 19:30:00,2.05805,2.0614,2.058,2.0598,21872974994.0
2007-11-23 20:00:00,2.0598,2.06065,2.0595,2.0602,17774299918.0
2007-11-23 20:30:00,2.05965,2.0603,2.05825,2.0589,28999899956.0
2007-11-23 21:00:00,2.05885,2.0612,2.05875,2.06005,29544333990.0
2007-11-23 21:30:00,2.06005,2.0615,2.05985,2.061,29231000019.0
2007-11-23 22:00:00,2.0609,2.0613,2.0605,2.06075,32266600000.0
2007-11-23 22:30:00,2.06075,2.0616,2.0605,2.06065,32219800023.0
2007-11-23 23:00:00,2.06075,2.06078,2.05959,2.06042,45700749974.0
2007-11-23 23:30:00,2.06053,2.06271,2.0603,2.06228,48731449975.0
2007-11-26 00:00:00,2.0618,2.0632,2.0617,2.0632,1215900000.0
2007-11-26 00:30:00,2.0631,2.0641,2.063,2.0636,1158000000.0
2007-11-26 01:00:00,2.0637,2.0637,2.0617,2.0631,1389600000.0
2007-11-26 01:30:00,2.063,2.0631,2.0618,2.0618,1273800000.0
2007-11-26 02:00:00,2.06355,2.06375,2.06175,2.06285,3112000009.0
2007-11-26 02:30:00,2.0629,2.06295,2.06165,2.0618,3151700013.0
2007-11-26 03:00:00,2.0618,2.0634,2.06125,2.06325,3873699999.0
2007-11-26 03:30:00,2.06325,2.0635,2.0622,2.06255,4431200005.0
2007-11-26 04:00:00,2.0626,2.0634,2.0619,2.0624,2794600000.0
2007-11-26 04:30:00,2.0624,2.06285,2.0621,2.0624,2443400001.0
2007-11-26 05:00:00,2.0624,2.06375,2.06225,2.0633,5627000001.0
2007-11-26 05:30:00,2.0633,2.06375,2.0631,2.06315,2879700009.0
2007-11-26 06:00:00,2.0633,2.0638,2.06265,2.0636,2544199999.0
2007-11-26 06:30:00,2.0637,2.064,2.063,2.0636,4103399995.0
2007-11-26 07:00:00,2.06355,2.06385,2.06215,2.06305,4874700003.0
2007-11-26 07:30:00,2.06295,2.06465,2.0627,2.064,6656900028.0
2007-11-26 08:00:00,2.06395,2.06555,2.06305,2.06485,4893519606.0
2007-11-26 08:30:00,2.06485,2.0654,2.06335,2.06395,6311000005.0
2007-11-26 09:00:00,2.06395,2.06705,2.06385,2.06525,9652379996.0
2007-11-26 09:30:00,2.06525,2.0677,2.06455,2.06705,12891400006.0
2007-11-26 10:00:00,2.067,2.06825,2.0659,2.06775,13690133219.0
2007-11-26 10:30:00,2.06775,2.06855,2.06715,2.06775,13855150009.0
2007-11-26 11:00:00,2.06775,2.07135,2.06775,2.0699,23605250035.0
2007-11-26 11:30:00,2.0699,2.07145,2.0697,2.07065,13207174993.0
2007-11-26 12:00:00,2.07065,2.07105,2.0686,2.06965,17854300020.0
2007-11-26 12:30:00,2.06965,2.07065,2.069,2.07035,8533249996.0
2007-11-26 13:00:00,2.07035,2.07215,2.07,2.07175,10888299991.0
2007-11-26 13:30:00,2.0717,2.07175,2.06905,2.06905,16889149997.0
2007-11-26 14:00:00,2.06915,2.07065,2.0689,2.07065,12609300005.0
2007-11-26 14:30:00,2.0706,2.07075,2.06715,2.06755,8517599997.0
2007-11-26 15:00:00,2.0675,2.06875,2.0668,2.0682,10160500002.0
2007-11-26 15:30:00,2.0682,2.0688,2.0661,2.0668,11650150001.0
2007-11-26 16:00:00,2.0668,2.06785,2.0657,2.06765,9521599988.0
2007-11-26 16:30:00,2.0676,2.06775,2.0659,2.06665,12701300000.0
2007-11-26 17:00:00,2.06665,2.06695,2.0647,2.0662,15700750007.0
2007-11-26 17:30:00,2.06625,2.06785,2.0658,2.06765,14463599992.0
2007-11-26 18:00:00,2.06765,2.06895,2.06605,2.0683,19347349992.0
2007-11-26 18:30:00,2.06835,2.0688,2.0678,2.06795,9469400000.0
2007-11-26 19:00:00,2.06795,2.0689,2.06795,2.06855,8213099997.0
2007-11-26 19:30:00,2.0685,2.06935,2.0681,2.0683,6107350006.0
2007-11-26 20:00:00,2.06835,2.06925,2.06825,2.06865,6978020004.0
2007-11-26 20:30:00,2.06865,2.06985,2.06845,2.06985,6731400028.0
2007-11-26 21:00:00,2.06985,2.07175,2.06965,2.07155,8948620000.0
2007-11-26 21:30:00,2.07155,2.07225,2.07115,2.07165,8674700005.0
2007-11-26 22:00:00,2.07165,2.07375,2.07145,2.0729,9885000001.0
2007-11-26 22:30:00,2.073,2.07325,2.06945,2.06955,5111499998.0
2007-11-26 23:00:00,2.06955,2.07135,2.06955,2.0712,3548699994.0
2007-11-26 23:30:00,2.07125,2.07225,2.0708,2.0708,3134900000.0
2007-11-27 00:00:00,2.0708,2.07155,2.0701,2.0705,4207399998.0
2007-11-27 00:30:00,2.07107,2.07108,2.069,2.07015,2404000002.0
2007-11-27 01:00:00,2.07015,2.07015,2.0689,2.0691,1892900001.0
2007-11-27 01:30:00,2.0691,2.0694,2.0682,2.0688,3043399999.0
2007-11-27 02:00:00,2.06875,2.0712,2.06875,2.07035,7088699996.0
2007-11-27 02:30:00,2.07035,2.07115,2.0695,2.06965,5050199996.0
2007-11-27 03:00:00,2.06965,2.07245,2.0696,2.07185,7825999997.0
2007-11-27 03:30:00,2.0718,2.0721,2.07145,2.07165,5675100008.0
2007-11-27 04:00:00,2.0717,2.07225,2.07155,2.0716,6662599999.0
2007-11-27 04:30:00,2.0716,2.0752,2.07125,2.0747,6808266012.0
2007-11-27 05:00:00,2.07475,2.0755,2.07255,2.0733,11713645974.0
2007-11-27 05:30:00,2.0733,2.0751,2.0725,2.0744,9898800003.0
2007-11-27 06:00:00,2.0744,2.0744,2.07285,2.0731,7555199990.0
2007-11-27 06:30:00,2.0731,2.0739,2.07195,2.0728,8064749993.0
2007-11-27 07:00:00,2.0727,2.0737,2.0722,2.0726,6790699997.0
2007-11-27 07:30:00,2.07265,2.07335,2.072,2.0724,5871845999.0
2007-11-27 08:00:00,2.0724,2.0724,2.07025,2.0724,6633536000.0
2007-11-27 08:30:00,2.0724,2.0732,2.0701,2.0706,6155700004.0
2007-11-27 09:00:00,2.0706,2.07085,2.0691,2.06965,8273750002.0
2007-11-27 09:30:00,2.06985,2.07305,2.06965,2.07215,17734399994.0
2007-11-27 10:00:00,2.0721,2.07265,2.06835,2.0687,10462800018.0
2007-11-27 10:30:00,2.06875,2.0705,2.06755,2.0688,21236600041.0
2007-11-27 11:00:00,2.0688,2.0706,2.06685,2.06865,18380199992.0
2007-11-27 11:30:00,2.06865,2.06945,2.0676,2.0687,12370000004.0
2007-11-27 12:00:00,2.0687,2.06975,2.0674,2.0688,18135150016.0
2007-11-27 12:30:00,2.06885,2.07035,2.0683,2.06835,13717900004.0
2007-11-27 13:00:00,2.06835,2.0691,2.0677,2.06845,10617500007.0
2007-11-27 13:30:00,2.06845,2.07015,2.06835,2.06915,11738100007.0
2007-11-27 14:00:00,2.06915,2.06995,2.06825,2.06945,12722499989.0
2007-11-27 14:30:00,2.06945,2.06995,2.0678,2.0682,19130449995.0
2007-11-27 15:00:00,2.06815,2.07225,2.068,2.0712,25092760010.0
2007-11-27 15:30:00,2.0712,2.07315,2.07035,2.07055,20860679993.0
2007-11-27 16:00:00,2.07055,2.07075,2.06815,2.0689,20511639997.0
2007-11-27 16:30:00,2.0688,2.07025,2.0687,2.06965,20863799996.0
2007-11-27 17:00:00,2.0697,2.07175,2.06935,2.07025,16106230004.0
2007-11-27 17:30:00,2.07025,2.07085,2.0695,2.06975,21805279999.0
2007-11-27 18:00:00,2.0697,2.07015,2.06405,2.06535,22046285010.0
2007-11-27 18:30:00,2.06535,2.06585,2.0648,2.06515,15874719995.0
2007-11-27 19:00:00,2.06515,2.06605,2.06475,2.0657,12095699999.0
2007-11-27 19:30:00,2.06565,2.066,2.0643,2.06475,9973087477.0
2007-11-27 20:00:00,2.06475,2.06765,2.0646,2.06685,14505000002.0
2007-11-27 20:30:00,2.0668,2.06785,2.0665,2.06745,11796900004.0
2007-11-27 21:00:00,2.06745,2.06945,2.06745,2.068,14531400017.0
2007-11-27 21:30:00,2.068,2.06935,2.0678,2.06925,14518799996.0
2007-11-27 22:00:00,2.06925,2.07185,2.0683,2.07045,8719221991.0
2007-11-27 22:30:00,2.07045,2.07065,2.0692,2.06945,5461340003.0
2007-11-27 23:00:00,2.06945,2.06945,2.0685,2.0686,3619249990.0
2007-11-27 23:30:00,2.0686,2.0694,2.0682,2.0683,4865800000.0
2007-11-28 00:00:00,2.0683,2.0687,2.06545,2.06665,4842900003.0
2007-11-28 00:30:00,2.06665,2.067,2.06575,2.0666,3342500003.0
2007-11-28 01:00:00,2.0666,2.06755,2.06645,2.06665,2179900000.0
2007-11-28 01:30:00,2.0666,2.0674,2.06655,2.06705,1292100000.0
2007-11-28 02:00:00,2.06695,2.06835,2.06695,2.0682,3680599995.0
2007-11-28 02:30:00,2.0682,2.06825,2.066,2.06715,3153599996.0
2007-11-28 03:00:00,2.06715,2.0675,2.06605,2.0665,4675800002.0
2007-11-28 03:30:00,2.06645,2.06745,2.06575,2.06595,4769699996.0
2007-11-28 04:00:00,2.06595,2.06635,2.06525,2.06525,5008459978.0
2007-11-28 04:30:00,2.0653,2.0653,2.0639,2.0647,5066832009.0
2007-11-28 05:00:00,2.06465,2.06645,2.064,2.06645,4042749993.0
2007-11-28 05:30:00,2.06645,2.06685,2.06545,2.06565,3089599999.0
2007-11-28 06:00:00,2.0657,2.06655,2.06555,2.06635,1696400001.0
2007-11-28 06:30:00,2.06625,2.06675,2.0659,2.06655,2400599998.0
2007-11-28 07:00:00,2.0666,2.06715,2.0665,2.06715,3126199979.0
2007-11-28 07:30:00,2.06715,2.06725,2.06615,2.0667,2651300003.0
2007-11-28 08:00:00,2.0667,2.0694,2.0663,2.0693,7618799998.0
2007-11-28 08:30:00,2.0693,2.0694,2.0673,2.06755,4679100001.0
2007-11-28 09:00:00,2.0675,2.06755,2.06385,2.06425,6864099999.0
2007-11-28 09:30:00,2.06425,2.06465,2.05965,2.06085,15819662515.0
2007-11-28 10:00:00,2.06085,2.06235,2.06035,2.06125,13658499979.0
2007-11-28 10:30:00,2.0613,2.06175,2.0599,2.06055,16964099980.0
2007-11-28 11:00:00,2.06065,2.06185,2.05825,2.05985,14429749991.0
2007-11-28 11:30:00,2.05985,2.06305,2.05885,2.06235,15531980005.0
2007-11-28 12:00:00,2.06225,2.0629,2.06055,2.06055,13959899998.0
2007-11-28 12:30:00,2.06055,2.06115,2.059,2.06085,16660460005.0
2007-11-28 13:00:00,2.06095,2.0623,2.0601,2.06055,15030062512.0
2007-11-28 13:30:00,2.06055,2.06385,2.05895,2.06375,16030279997.0
2007-11-28 14:00:00,2.06375,2.06425,2.0626,2.06355,19260400013.0
2007-11-28 14:30:00,2.06355,2.06395,2.06125,2.06195,18393470009.0
2007-11-28 15:00:00,2.06195,2.06735,2.06185,2.0665,20037664990.0
2007-11-28 15:30:00,2.0664,2.06815,2.06545,2.0674,24826499992.0
2007-11-28 16:00:00,2.0674,2.0718,2.0674,2.06995,21761844503.0
2007-11-28 16:30:00,2.06985,2.0707,2.0691,2.07035,12243022964.0
2007-11-28 17:00:00,2.07035,2.07045,2.0688,2.06975,17831059989.0
2007-11-28 17:30:00,2.0697,2.0724,2.0697,2.07105,19399485001.0
2007-11-28 18:00:00,2.07105,2.07125,2.0688,2.06995,18534952495.0
2007-11-28 18:30:00,2.06995,2.0714,2.06755,2.0686,13328999980.0
2007-11-28 19:00:00,2.0686,2.07215,2.0685,2.072,11637599994.0
2007-11-28 19:30:00,2.072,2.07215,2.0703,2.0709,7201049999.0
2007-11-28 20:00:00,2.071,2.0712,2.07065,2.0711,3708699999.0
2007-11-28 20:30:00,2.0711,2.07245,2.07095,2.0722,7506400001.0
2007-11-28 21:00:00,2.07245,2.0776,2.07245,2.07705,13808050001.0
2007-11-28 21:30:00,2.07705,2.08235,2.07705,2.08095,12025800010.0
2007-11-28 22:00:00,2.08085,2.0812,2.08,2.08045,3929899996.0
2007-11-28 22:30:00,2.08045,2.08135,2.079,2.08065,3955724996.0
2007-11-28 23:00:00,2.08065,2.08165,2.0804,2.08145,4673380002.0
2007-11-28 23:30:00,2.08145,2.08325,2.0813,2.0821,2758600002.0
2007-11-29 00:00:00,2.082,2.082,2.0793,2.08015,3552100002.0
2007-11-29 00:30:00,2.08015,2.08055,2.0793,2.08005,3203300005.0
2007-11-29 01:00:00,2.08005,2.08005,2.07635,2.0768,3513850012.0
2007-11-29 01:30:00,2.07675,2.0785,2.0767,2.07835,2205799998.0
2007-11-29 02:00:00,2.07835,2.07935,2.0767,2.077,5380300002.0
2007-11-29 02:30:00,2.077,2.07725,2.07565,2.0761,4427999999.0
2007-11-29 03:00:00,2.07615,2.0766,2.07535,2.076,4690499998.0
2007-11-29 03:30:00,2.076,2.07715,2.07585,2.07685,4792599997.0
2007-11-29 04:00:00,2.07685,2.07875,2.07675,2.0781,3608699997.0
2007-11-29 04:30:00,2.0781,2.07885,2.0773,2.07815,2943999997.0
2007-11-29 05:00:00,2.07815,2.0785,2.07795,2.07815,2582300000.0
2007-11-29 05:30:00,2.07815,2.07835,2.0761,2.0761,3136899998.0
2007-11-29 06:00:00,2.07615,2.07635,2.07495,2.07605,5590400000.0
2007-11-29 06:30:00,2.07605,2.07675,2.0755,2.0765,3901900000.0
2007-11-29 07:00:00,2.0765,2.0774,2.07635,2.07725,3097300001.0
2007-11-29 07:30:00,2.07725,2.07755,2.07525,2.07575,5287299991.0
2007-11-29 08:00:00,2.0758,2.0758,2.0726,2.07325,7461240000.0
2007-11-29 08:30:00,2.07325,2.07555,2.07315,2.07355,6732899986.0
2007-11-29 09:00:00,2.07355,2.07355,2.07045,2.07225,17151300004.0
2007-11-29 09:30:00,2.07225,2.07375,2.0705,2.07105,10886939992.0
2007-11-29 10:00:00,2.07105,2.07105,2.0643,2.06525,16928349994.0
2007-11-29 10:30:00,2.06525,2.06785,2.0638,2.06785,12050225173.0
2007-11-29 11:00:00,2.0678,2.06785,2.0645,2.06535,16587245026.0
2007-11-29 11:30:00,2.06535,2.06675,2.0633,2.0634,9678099996.0
2007-11-29 12:00:00,2.0635,2.064,2.06245,2.06255,9339849992.0
2007-11-29 12:30:00,2.06255,2.06275,2.05975,2.06105,12448149992.0
2007-11-29 13:00:00,2.06105,2.0621,2.05935,2.06105,10796699988.0
2007-11-29 13:30:00,2.06105,2.06385,2.06095,2.06265,10408700001.0
2007-11-29 14:00:00,2.0625,2.06425,2.0624,2.06295,10084900001.0
2007-11-29 14:30:00,2.06295,2.06335,2.0605,2.06245,10824950001.0
2007-11-29 15:00:00,2.0625,2.06385,2.06155,2.06345,13912179006.0
2007-11-29 15:30:00,2.06345,2.06385,2.06025,2.06085,18622793253.0
2007-11-29 16:00:00,2.06085,2.06135,2.05955,2.05965,19961050014.0
2007-11-29 16:30:00,2.05955,2.06185,2.0594,2.0618,19127287482.0
2007-11-29 17:00:00,2.0618,2.06375,2.06015,2.06265,19884475016.0
2007-11-29 17:30:00,2.06265,2.06465,2.06195,2.06245,16743949990.0
2007-11-29 18:00:00,2.06245,2.06415,2.0616,2.0638,14153225003.0
2007-11-29 18:30:00,2.0638,2.06455,2.06355,2.06405,14480299988.0
2007-11-29 19:00:00,2.0641,2.0645,2.0628,2.0629,5658450000.0
2007-11-29 19:30:00,2.06295,2.0634,2.0613,2.06275,10376900002.0
2007-11-29 20:00:00,2.06275,2.06305,2.062,2.06275,5718799996.0
2007-11-29 20:30:00,2.06275,2.06385,2.0624,2.0631,3070500000.0
2007-11-29 21:00:00,2.06305,2.0636,2.06265,2.0631,7560600009.0
2007-11-29 21:30:00,2.0631,2.0632,2.0612,2.0613,9037704394.0
2007-11-29 22:00:00,2.06125,2.0618,2.061,2.0612,8213499999.0
2007-11-29 22:30:00,2.0612,2.06155,2.0607,2.06075,6151200000.0
2007-11-29 23:00:00,2.0608,2.06115,2.0607,2.06085,2692328494.0
2007-11-29 23:30:00,2.0609,2.06195,2.06065,2.061,2443800002.0
2007-11-30 00:00:00,2.061,2.06155,2.0606,2.061,4362900002.0
2007-11-30 00:30:00,2.06095,2.06195,2.0607,2.06155,1335100002.0
2007-11-30 01:00:00,2.06155,2.06345,2.0612,2.0631,3282199999.0
2007-11-30 01:30:00,2.06315,2.06315,2.06195,2.0625,2416900002.0
2007-11-30 02:00:00,2.0625,2.06395,2.0621,2.0637,3664100004.0
2007-11-30 02:30:00,2.0637,2.06655,2.0632,2.06485,11704720724.0
2007-11-30 03:00:00,2.06495,2.06605,2.06405,2.06405,6346999978.0
2007-11-30 03:30:00,2.06405,2.06405,2.06215,2.0637,11681349998.0
2007-11-30 04:00:00,2.06365,2.06525,2.06355,2.06375,6948300000.0
2007-11-30 04:30:00,2.06375,2.0642,2.06305,2.06345,5012000002.0
2007-11-30 05:00:00,2.06345,2.0635,2.06145,2.06205,6161785954.0
2007-11-30 05:30:00,2.06205,2.06275,2.06135,2.0618,3413799992.0
2007-11-30 06:00:00,2.0618,2.06365,2.06155,2.06335,2954300002.0
2007-11-30 06:30:00,2.06335,2.0636,2.06155,2.06255,5594899985.0
2007-11-30 07:00:00,2.06255,2.06285,2.06155,2.06255,5250300001.0
2007-11-30 07:30:00,2.06255,2.06315,2.06095,2.06305,4678299984.0
2007-11-30 08:00:00,2.06305,2.0631,2.0613,2.06135,2901199997.0
2007-11-30 08:30:00,2.06135,2.06195,2.0603,2.06105,3812000000.0
2007-11-30 09:00:00,2.06105,2.06455,2.061,2.06395,6626800007.0
2007-11-30 09:30:00,2.06405,2.06545,2.06325,2.06495,9536949984.0
2007-11-30 10:00:00,2.06505,2.06785,2.06415,2.06535,17808199969.0
2007-11-30 10:30:00,2.06535,2.06785,2.06505,2.06735,14123527484.0
2007-11-30 11:00:00,2.06735,2.06885,2.06535,2.06575,11036150004.0
2007-11-30 11:30:00,2.06565,2.0673,2.06565,2.0663,9043349994.0
2007-11-30 12:00:00,2.0663,2.06995,2.0663,2.0692,23079750012.0
2007-11-30 12:30:00,2.0692,2.06935,2.0654,2.06625,14743340007.0
2007-11-30 13:00:00,2.06625,2.06815,2.0657,2.06795,7740200004.0
2007-11-30 13:30:00,2.06795,2.06925,2.06625,2.0664,6636016610.0
2007-11-30 14:00:00,2.0664,2.06845,2.06635,2.06715,9576049994.0
2007-11-30 14:30:00,2.06715,2.0673,2.06415,2.0644,9695600010.0
2007-11-30 15:00:00,2.06435,2.06705,2.0642,2.0668,19389580007.0
2007-11-30 15:30:00,2.0668,2.06775,2.0651,2.06665,11588835005.0
2007-11-30 16:00:00,2.0666,2.06665,2.06545,2.06575,15657949996.0
2007-11-30 16:30:00,2.06585,2.06585,2.0627,2.0642,17575950001.0
2007-11-30 17:00:00,2.0642,2.0643,2.0554,2.05715,27025549969.0
2007-11-30 17:30:00,2.05715,2.05725,2.05325,2.05625,28193445008.0
2007-11-30 18:00:00,2.05615,2.05875,2.05575,2.05755,26365162483.0
2007-11-30 18:30:00,2.05755,2.05805,2.056,2.05655,28575249978.0
2007-11-30 19:00:00,2.05655,2.0569,2.05505,2.05605,11733799990.0
2007-11-30 19:30:00,2.05605,2.0582,2.056,2.0582,16520699998.0
2007-11-30 20:00:00,2.05815,2.0585,2.05625,2.05745,12785700012.0
2007-11-30 20:30:00,2.05745,2.05795,2.05705,2.05725,14001549997.0
2007-11-30 21:00:00,2.05725,2.05735,2.05465,2.05535,9092300001.0
2007-11-30 21:30:00,2.05535,2.0576,2.0551,2.05685,8044450003.0
2007-11-30 22:00:00,2.057,2.05825,2.05645,2.0572,4989299994.0
2007-11-30 22:30:00,2.0572,2.05735,2.0558,2.05585,3227875003.0
2007-11-30 23:00:00,2.0558,2.05722,2.05545,2.05718,7129573001.0
2007-11-30 23:30:00,2.05727,2.05774,2.05583,2.05583,6054650009.0
2007-12-03 00:00:00,2.0563,2.0563,2.0553,2.0558,1015200000.0
2007-12-03 00:30:00,2.0559,2.0582,2.0559,2.0577,972900000.0
2007-12-03 01:00:00,2.0575,2.0575,2.055,2.0555,1142100000.0
2007-12-03 01:30:00,2.0554,2.0559,2.055,2.0559,1226700000.0
2007-12-03 02:00:00,2.0576,2.05765,2.05495,2.05545,3423800000.0
2007-12-03 02:30:00,2.0552,2.05595,2.05495,2.05585,3689300000.0
2007-12-03 03:00:00,2.05585,2.05645,2.0554,2.05625,7555000002.0
2007-12-03 03:30:00,2.05605,2.05765,2.05585,2.0562,10090199996.0
2007-12-03 04:00:00,2.05625,2.05795,2.05615,2.05715,4844599997.0
2007-12-03 04:30:00,2.05715,2.0572,2.05585,2.0559,4369649996.0
2007-12-03 05:00:00,2.05615,2.0566,2.0554,2.0557,1988500001.0
2007-12-03 05:30:00,2.0557,2.05645,2.0557,2.05635,1648900000.0
2007-12-03 06:00:00,2.05635,2.05665,2.05605,2.05615,3012100003.0
2007-12-03 06:30:00,2.05615,2.05665,2.0558,2.0564,3771805002.0
2007-12-03 07:00:00,2.0564,2.05785,2.0564,2.0569,7477899997.0
2007-12-03 07:30:00,2.05695,2.05745,2.0569,2.05715,3055500004.0
2007-12-03 08:00:00,2.05715,2.0577,2.0566,2.0574,3018800002.0
2007-12-03 08:30:00,2.0574,2.05995,2.0574,2.05915,5256200001.0
2007-12-03 09:00:00,2.05915,2.0636,2.05895,2.062,9281850000.0
2007-12-03 09:30:00,2.062,2.06205,2.05825,2.05975,11013090009.0
2007-12-03 10:00:00,2.05975,2.0598,2.05675,2.0576,18834050020.0
2007-12-03 10:30:00,2.05765,2.05785,2.0541,2.05445,11247274994.0
2007-12-03 11:00:00,2.05445,2.05465,2.05235,2.05315,19917100014.0
2007-12-03 11:30:00,2.05315,2.05975,2.05305,2.05945,20425120008.0
2007-12-03 12:00:00,2.05945,2.06405,2.05935,2.06165,16250192491.0
2007-12-03 12:30:00,2.06165,2.06535,2.0616,2.06445,16581749995.0
2007-12-03 13:00:00,2.06445,2.06495,2.06235,2.0634,14208040000.0
2007-12-03 13:30:00,2.0634,2.06415,2.063,2.06375,9186100000.0
2007-12-03 14:00:00,2.06375,2.06485,2.0628,2.06305,10456749999.0
2007-12-03 14:30:00,2.06295,2.06375,2.06245,2.06355,11570699998.0
2007-12-03 15:00:00,2.06355,2.06475,2.06325,2.06375,15537549986.0
2007-12-03 15:30:00,2.06375,2.06505,2.06285,2.06335,15503324998.0
2007-12-03 16:00:00,2.0633,2.06465,2.0628,2.06465,13401900005.0
2007-12-03 16:30:00,2.06465,2.06675,2.06445,2.06465,18370799995.0
2007-12-03 17:00:00,2.06465,2.06595,2.06355,2.06525,15745300008.0
2007-12-03 17:30:00,2.06515,2.06785,2.0645,2.06725,14248374995.0
2007-12-03 18:00:00,2.06725,2.06755,2.06575,2.06645,15331739998.0
2007-12-03 18:30:00,2.06645,2.06775,2.06535,2.06565,21481250024.0
2007-12-03 19:00:00,2.06565,2.06675,2.06495,2.0651,11265300007.0
2007-12-03 19:30:00,2.0651,2.06545,2.06415,2.06415,4072800001.0
2007-12-03 20:00:00,2.06415,2.0643,2.0632,2.0635,4668350000.0
2007-12-03 20:30:00,2.0635,2.06575,2.0634,2.0653,5993125001.0
2007-12-03 21:00:00,2.0653,2.0667,2.06525,2.06625,4331000002.0
2007-12-03 21:30:00,2.06625,2.06735,2.0659,2.06655,4497700001.0
2007-12-03 22:00:00,2.06655,2.0668,2.06585,2.06595,2879999999.0
2007-12-03 22:30:00,2.06595,2.06615,2.0653,2.06545,1872899999.0
2007-12-03 23:00:00,2.06545,2.06625,2.06515,2.06565,1737491002.0
2007-12-03 23:30:00,2.06565,2.06705,2.06535,2.0657,2933699984.0
2007-12-04 00:00:00,2.0656,2.0656,2.0641,2.06425,6036999927.0
2007-12-04 00:30:00,2.0642,2.06485,2.0627,2.06335,3839700011.0
2007-12-04 01:00:00,2.06335,2.06475,2.063,2.06435,1515100000.0
2007-12-04 01:30:00,2.06435,2.06435,2.06275,2.0637,3156900002.0
2007-12-04 02:00:00,2.06385,2.06455,2.0631,2.06335,2073800001.0
2007-12-04 02:30:00,2.06335,2.064,2.06285,2.06385,4245600002.0
2007-12-04 03:00:00,2.06385,2.06385,2.06265,2.06285,5144900002.0
2007-12-04 03:30:00,2.06285,2.06375,2.06251,2.06315,3416499998.0
2007-12-04 04:00:00,2.06315,2.06335,2.0626,2.06335,2327200001.0
2007-12-04 04:30:00,2.0633,2.0635,2.0631,2.06325,2181500000.0
2007-12-04 05:00:00,2.0632,2.0638,2.0627,2.0633,3544199997.0
2007-12-04 05:30:00,2.0633,2.0636,2.0631,2.0636,2831799994.0
2007-12-04 06:00:00,2.0636,2.0636,2.063,2.0634,2210400000.0
2007-12-04 06:30:00,2.06345,2.06445,2.0634,2.06375,3152974799.0
2007-12-04 07:00:00,2.06375,2.06385,2.063,2.0635,5354599997.0
2007-12-04 07:30:00,2.06355,2.06415,2.06335,2.06405,2586500003.0
2007-12-04 08:00:00,2.06405,2.0645,2.0626,2.0631,3427200000.0
2007-12-04 08:30:00,2.0631,2.06465,2.06294,2.06435,3166700003.0
2007-12-04 09:00:00,2.06435,2.0653,2.06255,2.06345,7164730002.0
2007-12-04 09:30:00,2.06345,2.0673,2.06335,2.06725,11402800006.0
2007-12-04 10:00:00,2.06725,2.06725,2.0636,2.06515,16719478639.0
2007-12-04 10:30:00,2.06515,2.06565,2.06275,2.06485,17785500001.0
2007-12-04 11:00:00,2.06485,2.06535,2.0603,2.0608,12365279992.0
2007-12-04 11:30:00,2.0608,2.06175,2.0595,2.06155,19359367507.0
2007-12-04 12:00:00,2.06155,2.06225,2.0587,2.0605,23700249997.0
2007-12-04 12:30:00,2.0605,2.06245,2.0595,2.0617,22858249976.0
2007-12-04 13:00:00,2.0617,2.06635,2.06065,2.06325,29346599997.0
2007-12-04 13:30:00,2.06325,2.06385,2.06105,2.06255,25315577528.0
2007-12-04 14:00:00,2.06255,2.06495,2.06185,2.0641,24661099985.0
2007-12-04 14:30:00,2.06415,2.06495,2.06265,2.06275,18987000001.0
2007-12-04 15:00:00,2.06275,2.06355,2.0617,2.06285,19379650016.0
2007-12-04 15:30:00,2.06285,2.06355,2.06185,2.0634,22823500006.0
2007-12-04 16:00:00,2.06345,2.06345,2.05895,2.05955,28317397501.0
2007-12-04 16:30:00,2.05955,2.0608,2.05945,2.06065,26642350054.0
2007-12-04 17:00:00,2.06065,2.06165,2.05995,2.06085,27229007979.0
2007-12-04 17:30:00,2.06085,2.06095,2.05825,2.05855,30314499956.0
2007-12-04 18:00:00,2.05855,2.05965,2.05825,2.05845,25167599978.0
2007-12-04 18:30:00,2.05845,2.0589,2.05705,2.05745,19628779988.0
2007-12-04 19:00:00,2.05745,2.05805,2.05695,2.05755,15602650022.0
2007-12-04 19:30:00,2.05755,2.05865,2.05735,2.05735,12196250013.0
2007-12-04 20:00:00,2.05735,2.05805,2.0571,2.05785,6608700001.0
2007-12-04 20:30:00,2.05785,2.05795,2.0569,2.05695,7253750004.0
2007-12-04 21:00:00,2.05695,2.0574,2.0559,2.05615,10847700007.0
2007-12-04 21:30:00,2.05615,2.05765,2.0561,2.0573,9257202008.0
2007-12-04 22:00:00,2.0573,2.0573,2.0565,2.05685,8545500003.0
2007-12-04 22:30:00,2.05685,2.05765,2.05675,2.05745,10151099999.0
2007-12-04 23:00:00,2.05745,2.05925,2.05745,2.059,7213550035.0
2007-12-04 23:30:00,2.05905,2.0593,2.05845,2.059,3937200002.0
2007-12-05 00:00:00,2.0589,2.0611,2.05875,2.0589,8406200013.0
2007-12-05 00:30:00,2.05885,2.05975,2.05875,2.05965,4881899991.0
2007-12-05 01:00:00,2.05975,2.05975,2.0577,2.0578,2399499999.0
2007-12-05 01:30:00,2.0578,2.05865,2.05695,2.05825,2597600000.0
2007-12-05 02:00:00,2.05835,2.05875,2.0555,2.0556,9430099993.0
2007-12-05 02:30:00,2.0556,2.0563,2.0553,2.05565,7364500005.0
2007-12-05 03:00:00,2.05565,2.05615,2.05485,2.05505,5386360007.0
2007-12-05 03:30:00,2.05505,2.05565,2.0549,2.0555,2827040003.0
2007-12-05 04:00:00,2.05555,2.0558,2.05505,2.05565,5082599999.0
2007-12-05 04:30:00,2.05565,2.05725,2.0551,2.05695,9389499997.0
2007-12-05 05:00:00,2.05695,2.05795,2.05615,2.05655,6750100000.0
2007-12-05 05:30:00,2.05655,2.05735,2.0563,2.0568,6426749985.0
2007-12-05 06:00:00,2.0568,2.05745,2.05655,2.0567,5720299986.0
2007-12-05 06:30:00,2.05675,2.05725,2.0563,2.05665,3307800005.0
2007-12-05 07:00:00,2.05665,2.0569,2.05555,2.0566,4917900004.0
2007-12-05 07:30:00,2.0566,2.05675,2.0556,2.0557,4225299997.0
2007-12-05 08:00:00,2.0557,2.05665,2.05545,2.0566,2727549998.0
2007-12-05 08:30:00,2.0566,2.05675,2.05485,2.05505,4753100004.0
2007-12-05 09:00:00,2.05505,2.05535,2.0536,2.0542,9039600028.0
2007-12-05 09:30:00,2.05415,2.05625,2.0541,2.05475,11089400004.0
2007-12-05 10:00:00,2.05475,2.05475,2.0449,2.0465,24976512498.0
2007-12-05 10:30:00,2.0465,2.04845,2.04065,2.0419,28648174989.0
2007-12-05 11:00:00,2.0419,2.04235,2.0362,2.03955,34753789997.0
2007-12-05 11:30:00,2.03985,2.04045,2.0351,2.03685,27683939993.0
2007-12-05 12:00:00,2.0368,2.03865,2.03575,2.0379,19862000010.0
2007-12-05 12:30:00,2.0379,2.04035,2.03745,2.0397,21418650009.0
2007-12-05 13:00:00,2.0397,2.03995,2.038,2.03925,25609350039.0
2007-12-05 13:30:00,2.03925,2.03995,2.03835,2.03845,23303200037.0
2007-12-05 14:00:00,2.03845,2.03925,2.03745,2.0376,18849700013.0
2007-12-05 14:30:00,2.03755,2.03925,2.0369,2.03875,20518849990.0
2007-12-05 15:00:00,2.03875,2.03875,2.03245,2.03335,24895700023.0
2007-12-05 15:30:00,2.03335,2.03425,2.03175,2.0324,24925195021.0
2007-12-05 16:00:00,2.03245,2.03365,2.03005,2.03125,31846315014.0
2007-12-05 16:30:00,2.03125,2.03305,2.0303,2.03105,24566749965.0
2007-12-05 17:00:00,2.03095,2.033,2.02985,2.031,24968470001.0
2007-12-05 17:30:00,2.031,2.0313,2.0275,2.0275,25460050013.0
2007-12-05 18:00:00,2.0275,2.0302,2.02745,2.02935,31453700075.0
2007-12-05 18:30:00,2.02945,2.02945,2.0269,2.0286,20076750001.0
2007-12-05 19:00:00,2.0286,2.02885,2.0266,2.02785,20166999977.0
2007-12-05 19:30:00,2.02785,2.0279,2.02635,2.0265,9783800003.0
2007-12-05 20:00:00,2.02645,2.0285,2.02615,2.02805,11772900002.0
2007-12-05 20:30:00,2.02805,2.03,2.02795,2.0296,8992099996.0
2007-12-05 21:00:00,2.0296,2.0299,2.02525,2.0276,13560672343.0
2007-12-05 21:30:00,2.0276,2.0277,2.0253,2.02545,10360049996.0
2007-12-05 22:00:00,2.02545,2.0266,2.0253,2.0263,5429100001.0
2007-12-05 22:30:00,2.0263,2.0264,2.02475,2.02475,8997334156.0
2007-12-05 23:00:00,2.0248,2.0279,2.02465,2.0279,8815975913.0
2007-12-05 23:30:00,2.02785,2.0281,2.0256,2.0261,4237849996.0
2007-12-06 00:00:00,2.02615,2.02755,2.02605,2.02705,4541700009.0
2007-12-06 00:30:00,2.02705,2.02945,2.0269,2.0289,10338199977.0
2007-12-06 01:00:00,2.0289,2.02955,2.02785,2.02925,7402899986.0
2007-12-06 01:30:00,2.02925,2.02935,2.0268,2.02695,5034499999.0
2007-12-06 02:00:00,2.02705,2.02905,2.02685,2.02775,5832600015.0
2007-12-06 02:30:00,2.02775,2.02925,2.02775,2.02875,4050699997.0
2007-12-06 03:00:00,2.02875,2.03,2.02855,2.02935,7438650001.0
2007-12-06 03:30:00,2.02915,2.02985,2.02855,2.02855,3788850001.0
2007-12-06 04:00:00,2.02855,2.02905,2.0255,2.02705,9605100016.0
2007-12-06 04:30:00,2.02705,2.02955,2.027,2.029,5557799997.0
2007-12-06 05:00:00,2.02905,2.02915,2.02815,2.02875,5670299986.0
2007-12-06 05:30:00,2.02875,2.02935,2.02815,2.02915,5970499979.0
2007-12-06 06:00:00,2.0291,2.02915,2.02815,2.02885,3982500002.0
2007-12-06 06:30:00,2.02885,2.03095,2.02855,2.03075,7389750012.0
2007-12-06 07:00:00,2.03075,2.03095,2.0282,2.0285,4809600000.0
2007-12-06 07:30:00,2.0285,2.0296,2.02835,2.02875,3626899999.0
2007-12-06 08:00:00,2.02875,2.02915,2.02825,2.02865,6205499999.0
2007-12-06 08:30:00,2.02865,2.0291,2.02625,2.02665,11053800035.0
2007-12-06 09:00:00,2.02675,2.02875,2.02595,2.02705,12634249988.0
2007-12-06 09:30:00,2.02705,2.028,2.02165,2.02305,16117824998.0
2007-12-06 10:00:00,2.02305,2.02525,2.02175,2.02355,15803160009.0
2007-12-06 10:30:00,2.02355,2.02575,2.02355,2.0256,12955700000.0
2007-12-06 11:00:00,2.02555,2.0269,2.02395,2.0267,14908300004.0
2007-12-06 11:30:00,2.0267,2.02855,2.02665,2.02795,22939837510.0
2007-12-06 12:00:00,2.02795,2.03045,2.02755,2.0284,22635279995.0
2007-12-06 12:30:00,2.02835,2.0292,2.0272,2.02765,14508099994.0
2007-12-06 13:00:00,2.02765,2.02825,2.02615,2.02655,14555399986.0
2007-12-06 13:30:00,2.02655,2.02685,2.02315,2.02415,19968699988.0
2007-12-06 14:00:00,2.02415,2.02515,2.0179,2.02065,25888562484.0
2007-12-06 14:30:00,2.02065,2.02435,2.0204,2.0218,19288250007.0
2007-12-06 15:00:00,2.0218,2.02715,2.0217,2.02705,17162275007.0
2007-12-06 15:30:00,2.02705,2.03115,2.0266,2.02945,19290767502.0
2007-12-06 16:00:00,2.02945,2.02985,2.02645,2.02835,18460995006.0
2007-12-06 16:30:00,2.02835,2.02845,2.02645,2.02645,22420299975.0
2007-12-06 17:00:00,2.02645,2.0279,2.02635,2.02635,24035999972.0
2007-12-06 17:30:00,2.02635,2.02665,2.02335,2.02525,29761809970.0
2007-12-06 18:00:00,2.02525,2.02575,2.02335,2.02555,23286549949.0
2007-12-06 18:30:00,2.02555,2.02995,2.0248,2.02865,16955619993.0
2007-12-06 19:00:00,2.0287,2.02875,2.0269,2.028,13273900000.0
2007-12-06 19:30:00,2.0281,2.03015,2.02805,2.0301,8963073599.0
2007-12-06 20:00:00,2.0301,2.03025,2.0272,2.0272,16259292575.0
2007-12-06 20:30:00,2.0272,2.02765,2.02565,2.02735,16336750000.0
2007-12-06 21:00:00,2.02735,2.0275,2.0265,2.02695,10096500004.0
2007-12-06 21:30:00,2.0269,2.02905,2.02595,2.029,11483899999.0
2007-12-06 22:00:00,2.029,2.029,2.0272,2.0277,14841949972.0
2007-12-06 22:30:00,2.0277,2.02795,2.026,2.02645,11089099967.0
2007-12-06 23:00:00,2.02645,2.02755,2.0262,2.0275,2923100003.0
2007-12-06 23:30:00,2.02755,2.02815,2.02675,2.0276,3606500000.0
2007-12-07 00:00:00,2.0277,2.02855,2.02705,2.0276,3660100000.0
2007-12-07 00:30:00,2.02775,2.02805,2.02685,2.02755,2439699995.0
2007-12-07 01:00:00,2.02755,2.02775,2.02665,2.02685,4421900014.0
2007-12-07 01:30:00,2.02685,2.02865,2.02685,2.02815,4780699979.0
2007-12-07 02:00:00,2.02815,2.0282,2.0261,2.0264,3567750000.0
2007-12-07 02:30:00,2.0264,2.0266,2.02485,2.026,5326799994.0
2007-12-07 03:00:00,2.02605,2.02675,2.026,2.0262,2303599994.0
2007-12-07 03:30:00,2.0262,2.0262,2.02565,2.0257,2291599995.0
2007-12-07 04:00:00,2.0257,2.0259,2.0253,2.0257,2372999998.0
2007-12-07 04:30:00,2.0257,2.0257,2.0239,2.02405,4632402492.0
2007-12-07 05:00:00,2.0242,2.025,2.02405,2.0248,4192199997.0
2007-12-07 05:30:00,2.0248,2.02665,2.02475,2.02595,5121600007.0
2007-12-07 06:00:00,2.026,2.02645,2.02395,2.0243,5224699981.0
2007-12-07 06:30:00,2.0243,2.0245,2.02275,2.02295,5561299999.0
2007-12-07 07:00:00,2.02295,2.02395,2.02275,2.02345,3931600001.0
2007-12-07 07:30:00,2.02345,2.02465,2.0228,2.02415,4089900019.0
2007-12-07 08:00:00,2.024,2.02565,2.02385,2.02515,5287900000.0
2007-12-07 08:30:00,2.02515,2.02665,2.02455,2.0265,3895400000.0
2007-12-07 09:00:00,2.0265,2.0265,2.02295,2.0236,9491499983.0
2007-12-07 09:30:00,2.02365,2.02475,2.022,2.02285,15161349983.0
2007-12-07 10:00:00,2.02285,2.02485,2.0223,2.0236,14659324994.0
2007-12-07 10:30:00,2.0236,2.02615,2.023,2.02615,15044249994.0
2007-12-07 11:00:00,2.026,2.0286,2.02565,2.02715,15073017508.0
2007-12-07 11:30:00,2.02715,2.02875,2.0271,2.0278,11447500000.0
2007-12-07 12:00:00,2.02785,2.0342,2.02785,2.03255,21137505012.0
2007-12-07 12:30:00,2.03255,2.03405,2.03015,2.03125,14448785003.0
2007-12-07 13:00:00,2.03125,2.03285,2.03095,2.0321,8978587499.0
2007-12-07 13:30:00,2.0321,2.03455,2.03185,2.03325,11856250000.0
2007-12-07 14:00:00,2.03325,2.03425,2.03145,2.03175,23679315988.0
2007-12-07 14:30:00,2.03175,2.03255,2.0313,2.03185,31966999971.0
2007-12-07 15:00:00,2.0318,2.03375,2.03065,2.03207,17656900004.0
2007-12-07 15:30:00,2.03223,2.03345,2.02855,2.03195,22126484998.0
2007-12-07 16:00:00,2.0319,2.03195,2.028,2.02925,20107050002.0
2007-12-07 16:30:00,2.02925,2.03035,2.02725,2.02885,16631959996.0
2007-12-07 17:00:00,2.02885,2.02925,2.02765,2.0279,18223099999.0
2007-12-07 17:30:00,2.0279,2.02955,2.0268,2.02955,16092449994.0
2007-12-07 18:00:00,2.02955,2.02955,2.02745,2.0287,14135287495.0
2007-12-07 18:30:00,2.02875,2.02995,2.0281,2.02875,8579356999.0
2007-12-07 19:00:00,2.02875,2.03125,2.02865,2.0303,10928500002.0
2007-12-07 19:30:00,2.0303,2.0303,2.02615,2.02635,7500420000.0
2007-12-07 20:00:00,2.02645,2.02945,2.02645,2.02735,10271500013.0
2007-12-07 20:30:00,2.02725,2.03165,2.02725,2.03145,6034299998.0
2007-12-07 21:00:00,2.03145,2.03185,2.03065,2.0311,4224600001.0
2007-12-07 21:30:00,2.0311,2.03185,2.03095,2.03145,5475414006.0
2007-12-07 22:00:00,2.03145,2.03275,2.0311,2.03195,4953687498.0
2007-12-07 22:30:00,2.03195,2.03225,2.03145,2.03155,2440100001.0
2007-12-07 23:00:00,2.03155,2.03165,2.03102,2.03143,1622200000.0
2007-12-07 23:30:00,2.03145,2.03183,2.02903,2.0297,2289099999.0
2007-12-10 00:00:00,2.032,2.0327,2.0319,2.0325,3437100000.0
2007-12-10 00:30:00,2.0324,2.0333,2.0324,2.0329,4341600000.0
2007-12-10 01:00:00,2.0328,2.0335,2.0325,2.0325,4160700000.0
2007-12-10 01:30:00,2.0324,2.0328,2.0315,2.0321,4160700000.0
2007-12-10 02:00:00,2.03285,2.0336,2.0324,2.03245,3863600000.0
2007-12-10 02:30:00,2.0324,2.03265,2.031,2.032,3640950002.0
2007-12-10 03:00:00,2.03205,2.0327,2.03163,2.032,2586300000.0
2007-12-10 03:30:00,2.032,2.0325,2.0317,2.0324,1891200001.0
2007-12-10 04:00:00,2.03215,2.03265,2.03185,2.0323,4095900000.0
2007-12-10 04:30:00,2.0323,2.0326,2.031,2.0316,6113100006.0
2007-12-10 05:00:00,2.0316,2.0319,2.0311,2.0317,3969649999.0
2007-12-10 05:30:00,2.0317,2.0317,2.031,2.03125,2433300002.0
2007-12-10 06:00:00,2.03135,2.0318,2.03105,2.0317,3895150003.0
2007-12-10 06:30:00,2.0316,2.0317,2.031,2.0313,4951499965.0
2007-12-10 07:00:00,2.03135,2.0329,2.03125,2.03215,6582249992.0
2007-12-10 07:30:00,2.03215,2.033,2.0318,2.0329,6624399999.0
2007-12-10 08:00:00,2.0329,2.0341,2.0325,2.03315,6156600002.0
2007-12-10 08:30:00,2.03315,2.0338,2.03195,2.03355,5473999998.0
2007-12-10 09:00:00,2.03355,2.034,2.032,2.032,6719850012.0
2007-12-10 09:30:00,2.032,2.03525,2.03115,2.0334,14534150010.0
2007-12-10 10:00:00,2.0334,2.0337,2.0317,2.0329,14577849997.0
2007-12-10 10:30:00,2.0329,2.03925,2.03275,2.03895,11934170000.0
2007-12-10 11:00:00,2.03895,2.04185,2.03685,2.03945,17072000002.0
2007-12-10 11:30:00,2.0394,2.04185,2.03845,2.04175,16958850012.0
2007-12-10 12:00:00,2.04175,2.04265,2.04025,2.04095,13973607500.0
2007-12-10 12:30:00,2.0408,2.0429,2.0405,2.04185,15972300010.0
2007-12-10 13:00:00,2.0419,2.0426,2.04125,2.04195,15813149984.0
2007-12-10 13:30:00,2.04185,2.04345,2.04115,2.04125,14908199999.0
2007-12-10 14:00:00,2.04125,2.04495,2.04125,2.0441,17430099991.0
2007-12-10 14:30:00,2.0441,2.04595,2.0435,2.04535,17718599995.0
2007-12-10 15:00:00,2.04535,2.04645,2.0443,2.0449,17638670008.0
2007-12-10 15:30:00,2.04495,2.04555,2.04365,2.04525,11130399996.0
2007-12-10 16:00:00,2.0453,2.04615,2.045,2.04575,10441799997.0
2007-12-10 16:30:00,2.04575,2.04635,2.04505,2.04535,17997999994.0
2007-12-10 17:00:00,2.04515,2.0477,2.0445,2.04625,24564140001.0
2007-12-10 17:30:00,2.04625,2.04665,2.04545,2.04615,17604899998.0
2007-12-10 18:00:00,2.04615,2.04885,2.04605,2.0465,27649787514.0
2007-12-10 18:30:00,2.04655,2.04665,2.04375,2.04545,18632399999.0
2007-12-10 19:00:00,2.04545,2.04645,2.0446,2.04625,8024350001.0
2007-12-10 19:30:00,2.04625,2.04635,2.0421,2.04335,9175254997.0
2007-12-10 20:00:00,2.04335,2.0455,2.04285,2.04545,9379525013.0
2007-12-10 20:30:00,2.04545,2.04555,2.0451,2.04515,5385899993.0
2007-12-10 21:00:00,2.04515,2.04605,2.04475,2.04565,4983199995.0
2007-12-10 21:30:00,2.04565,2.04635,2.04525,2.0462,6379199996.0
2007-12-10 22:00:00,2.04625,2.04735,2.04585,2.04725,4825075007.0
2007-12-10 22:30:00,2.0473,2.04735,2.0467,2.04715,3113500001.0
2007-12-10 23:00:00,2.04715,2.04825,2.04565,2.04575,4176200005.0
2007-12-10 23:30:00,2.04575,2.0466,2.04555,2.046,3745600007.0
2007-12-11 00:00:00,2.0461,2.0469,2.0452,2.04635,5443799993.0
2007-12-11 00:30:00,2.04635,2.0466,2.0455,2.046,2235100000.0
2007-12-11 01:00:00,2.04605,2.0462,2.04485,2.04515,2115999996.0
2007-12-11 01:30:00,2.04515,2.04535,2.04415,2.0443,3423499995.0
2007-12-11 02:00:00,2.0443,2.0445,2.044,2.04445,4003399989.0
2007-12-11 02:30:00,2.0445,2.04745,2.0443,2.04725,9271049984.0
2007-12-11 03:00:00,2.04725,2.0475,2.0464,2.047,6437400002.0
2007-12-11 03:30:00,2.047,2.0471,2.0455,2.0465,6046600000.0
2007-12-11 04:00:00,2.0465,2.04665,2.0456,2.04635,6201100005.0
2007-12-11 04:30:00,2.04635,2.0473,2.04623,2.04685,6531579568.0
2007-12-11 05:00:00,2.04695,2.047,2.0456,2.0464,6376000000.0
2007-12-11 05:30:00,2.0464,2.04675,2.0461,2.0466,4287599997.0
2007-12-11 06:00:00,2.0467,2.04705,2.04605,2.04665,4287100001.0
2007-12-11 06:30:00,2.0465,2.0471,2.04615,2.0469,5957899991.0
2007-12-11 07:00:00,2.04685,2.0471,2.0462,2.0463,2488600001.0
2007-12-11 07:30:00,2.0463,2.0468,2.0462,2.0466,5073449997.0
2007-12-11 08:00:00,2.04655,2.04755,2.04655,2.0474,6771299999.0
2007-12-11 08:30:00,2.04745,2.0475,2.0464,2.04665,9161649988.0
2007-12-11 09:00:00,2.04655,2.05115,2.0464,2.0502,20417999972.0
2007-12-11 09:30:00,2.0502,2.05195,2.0494,2.0508,17446849998.0
2007-12-11 10:00:00,2.05085,2.05085,2.04665,2.04795,23827749999.0
2007-12-11 10:30:00,2.0479,2.04845,2.0447,2.04655,19525300001.0
2007-12-11 11:00:00,2.04655,2.04815,2.04555,2.04685,16256150001.0
2007-12-11 11:30:00,2.04685,2.05145,2.04685,2.05085,18356819992.0
2007-12-11 12:00:00,2.05095,2.05115,2.048,2.04835,17144962511.0
2007-12-11 12:30:00,2.04835,2.05035,2.04815,2.04955,16684485020.0
2007-12-11 13:00:00,2.04955,2.04955,2.04675,2.04755,21251800082.0
2007-12-11 13:30:00,2.04755,2.04905,2.04665,2.0488,14998100005.0
2007-12-11 14:00:00,2.0488,2.0505,2.04825,2.04955,14938700001.0
2007-12-11 14:30:00,2.0495,2.0501,2.0482,2.04825,19673650028.0
2007-12-11 15:00:00,2.04815,2.04985,2.04795,2.04925,18866799969.0
2007-12-11 15:30:00,2.04925,2.05055,2.0485,2.04885,12743700005.0
2007-12-11 16:00:00,2.04895,2.04895,2.0465,2.04705,15464850000.0
2007-12-11 16:30:00,2.04705,2.0488,2.0459,2.04605,15641300006.0
2007-12-11 17:00:00,2.04605,2.04745,2.04515,2.04525,28222500111.0
2007-12-11 17:30:00,2.04525,2.04585,2.0386,2.0388,32536699987.0
2007-12-11 18:00:00,2.0383,2.04055,2.0374,2.03795,24360099997.0
2007-12-11 18:30:00,2.0379,2.03915,2.0378,2.0385,14444725015.0
2007-12-11 19:00:00,2.0385,2.03875,2.03725,2.03855,13035200008.0
2007-12-11 19:30:00,2.03855,2.0401,2.03845,2.0385,9238010006.0
2007-12-11 20:00:00,2.03865,2.03945,2.0377,2.03865,7856399998.0
2007-12-11 20:30:00,2.03865,2.04055,2.03855,2.04045,8630599997.0
2007-12-11 21:00:00,2.04045,2.04248,2.03505,2.03835,21706049962.0
2007-12-11 21:30:00,2.03835,2.03955,2.03515,2.03555,16825974973.0
2007-12-11 22:00:00,2.03545,2.03635,2.0349,2.03565,11389924988.0
2007-12-11 22:30:00,2.03575,2.03595,2.0328,2.0332,8388117999.0
2007-12-11 23:00:00,2.03325,2.03475,2.033,2.03455,5093959134.0
2007-12-11 23:30:00,2.03475,2.03485,2.034,2.034,2381600000.0
2007-12-12 00:00:00,2.034,2.0365,2.034,2.0351,4118700001.0
2007-12-12 00:30:00,2.0351,2.03615,2.035,2.0357,1887100001.0
2007-12-12 01:00:00,2.03575,2.03575,2.034,2.0344,2551700001.0
2007-12-12 01:30:00,2.0344,2.03605,2.0344,2.0355,2736799994.0
2007-12-12 02:00:00,2.0356,2.03665,2.0348,2.0366,5870099996.0
2007-12-12 02:30:00,2.03655,2.0376,2.03655,2.0369,7671200019.0
2007-12-12 03:00:00,2.03685,2.037,2.03595,2.0361,13577699964.0
2007-12-12 03:30:00,2.03605,2.03635,2.03504,2.03605,10033200011.0
2007-12-12 04:00:00,2.0361,2.0369,2.03515,2.0352,8472649999.0
2007-12-12 04:30:00,2.0352,2.0357,2.0351,2.0355,5811049988.0
2007-12-12 05:00:00,2.03545,2.03725,2.03514,2.03595,5234013491.0
2007-12-12 05:30:00,2.03595,2.036,2.03528,2.0354,4468399994.0
2007-12-12 06:00:00,2.03535,2.03715,2.03535,2.03655,10521500000.0
2007-12-12 06:30:00,2.03655,2.0372,2.03615,2.0368,5772099986.0
2007-12-12 07:00:00,2.03695,2.03735,2.03655,2.0373,4490065007.0
2007-12-12 07:30:00,2.0373,2.03895,2.03675,2.0384,11162300002.0
2007-12-12 08:00:00,2.03835,2.03965,2.0376,2.03955,7277499980.0
2007-12-12 08:30:00,2.03955,2.04155,2.0395,2.04025,11565199990.0
2007-12-12 09:00:00,2.04025,2.0446,2.04015,2.04375,16741000000.0
2007-12-12 09:30:00,2.04375,2.0441,2.04105,2.04115,13615100005.0
2007-12-12 10:00:00,2.04115,2.04245,2.03885,2.04215,19710213997.0
2007-12-12 10:30:00,2.04215,2.04425,2.0418,2.04415,12582700000.0
2007-12-12 11:00:00,2.0441,2.04445,2.0415,2.0416,16317800009.0
2007-12-12 11:30:00,2.0416,2.04285,2.03955,2.04215,17930162475.0
2007-12-12 12:00:00,2.04215,2.04385,2.04185,2.04385,15199674974.0
2007-12-12 12:30:00,2.04385,2.0458,2.04315,2.04325,18232039988.0
2007-12-12 13:00:00,2.04335,2.04465,2.043,2.04435,16513299980.0
2007-12-12 13:30:00,2.04435,2.04505,2.0427,2.04405,9735899998.0
2007-12-12 14:00:00,2.04405,2.04425,2.0435,2.04385,11257399997.0
2007-12-12 14:30:00,2.04385,2.04415,2.04135,2.04155,12024374991.0
2007-12-12 15:00:00,2.04155,2.0457,2.03675,2.04495,23668405005.0
2007-12-12 15:30:00,2.04495,2.04945,2.0446,2.04915,12750299994.0
2007-12-12 16:00:00,2.0491,2.0581,2.0448,2.04755,42744249999.0
2007-12-12 16:30:00,2.04755,2.0489,2.0452,2.0472,39858550028.0
2007-12-12 17:00:00,2.0471,2.0472,2.0445,2.04495,32444799981.0
2007-12-12 17:30:00,2.04495,2.0473,2.0445,2.0454,32064699971.0
2007-12-12 18:00:00,2.0454,2.048,2.0451,2.0465,35310312454.0
2007-12-12 18:30:00,2.0465,2.0494,2.04625,2.0491,28886787498.0
2007-12-12 19:00:00,2.0492,2.0504,2.0461,2.0487,22451919945.0
2007-12-12 19:30:00,2.0487,2.04875,2.04545,2.0455,21020400021.0
2007-12-12 20:00:00,2.0456,2.047,2.0454,2.0461,16540100028.0
2007-12-12 20:30:00,2.0461,2.0488,2.04595,2.0485,13302589384.0
2007-12-12 21:00:00,2.0484,2.0492,2.04745,2.0475,13803000025.0
2007-12-12 21:30:00,2.0475,2.0478,2.0466,2.04705,12606300005.0
2007-12-12 22:00:00,2.0469,2.0472,2.0463,2.0472,14868949966.0
2007-12-12 22:30:00,2.0472,2.0472,2.0464,2.0464,13588609003.0
2007-12-12 23:00:00,2.0464,2.0471,2.0463,2.047,3787199989.0
2007-12-12 23:30:00,2.047,2.047,2.0461,2.047,4134999961.0
2007-12-13 00:00:00,2.047,2.0471,2.04605,2.04605,2536999996.0
2007-12-13 00:30:00,2.04605,2.0463,2.04595,2.0461,1111700000.0
2007-12-13 01:00:00,2.0461,2.04635,2.04585,2.0461,1302900000.0
2007-12-13 01:30:00,2.0461,2.04695,2.04455,2.04455,2333800000.0
2007-12-13 02:00:00,2.04455,2.04465,2.0426,2.0437,9487900000.0
2007-12-13 02:30:00,2.0437,2.04495,2.0436,2.0442,5574400008.0
2007-12-13 03:00:00,2.0442,2.0448,2.04405,2.04445,6106300002.0
2007-12-13 03:30:00,2.04435,2.04525,2.04435,2.04475,2243700001.0
2007-12-13 04:00:00,2.04475,2.04545,2.0446,2.0452,3875300013.0
2007-12-13 04:30:00,2.04515,2.0479,2.04515,2.0461,6006399997.0
2007-12-13 05:00:00,2.0461,2.04825,2.0458,2.04775,7691899989.0
2007-12-13 05:30:00,2.04775,2.04785,2.0474,2.0477,1206250000.0
2007-12-13 06:00:00,2.04775,2.04825,2.0473,2.04755,3968099991.0
2007-12-13 06:30:00,2.04755,2.04805,2.04725,2.0474,3682800003.0
2007-12-13 07:00:00,2.0474,2.04745,2.04685,2.0472,1755399998.0
2007-12-13 07:30:00,2.04725,2.04725,2.0465,2.04665,3854100001.0
2007-12-13 08:00:00,2.04665,2.04665,2.04335,2.0444,5167779701.0
2007-12-13 08:30:00,2.0444,2.04455,2.04125,2.04155,10528520010.0
2007-12-13 09:00:00,2.04155,2.04435,2.04125,2.04355,14713300000.0
2007-12-13 09:30:00,2.04355,2.04425,2.0429,2.04365,17291450016.0
2007-12-13 10:00:00,2.04365,2.04365,2.03875,2.0396,29469470037.0
2007-12-13 10:30:00,2.03965,2.04365,2.03935,2.04155,24842724937.0
2007-12-13 11:00:00,2.0415,2.04315,2.03975,2.0413,23848599986.0
2007-12-13 11:30:00,2.04135,2.04355,2.0399,2.04195,14691535003.0
2007-12-13 12:00:00,2.04195,2.04335,2.04195,2.04215,9554300001.0
2007-12-13 12:30:00,2.04215,2.04305,2.0412,2.0416,11747699990.0
2007-12-13 13:00:00,2.0416,2.04515,2.04135,2.0435,15300599969.0
2007-12-13 13:30:00,2.04345,2.04405,2.04295,2.0437,15379599998.0
2007-12-13 14:00:00,2.0437,2.04495,2.04265,2.04265,19748599982.0
2007-12-13 14:30:00,2.04235,2.04265,2.03975,2.042,12625249993.0
2007-12-13 15:00:00,2.042,2.04225,2.0397,2.04085,11916299984.0
2007-12-13 15:30:00,2.04085,2.04145,2.0381,2.04055,16378299995.0
2007-12-13 16:00:00,2.0406,2.04165,2.039,2.04125,14499399997.0
2007-12-13 16:30:00,2.04125,2.04155,2.0386,2.03925,16221849995.0
2007-12-13 17:00:00,2.0393,2.04115,2.03745,2.03755,21795149993.0
2007-12-13 17:30:00,2.03755,2.03895,2.034,2.0376,20929149999.0
2007-12-13 18:00:00,2.0376,2.03815,2.03555,2.0374,19589499986.0
2007-12-13 18:30:00,2.0374,2.03945,2.0372,2.03915,18330900021.0
2007-12-13 19:00:00,2.03915,2.0408,2.0379,2.03805,19844800008.0
2007-12-13 19:30:00,2.03805,2.03995,2.03805,2.0398,7053699998.0
2007-12-13 20:00:00,2.03985,2.03995,2.03825,2.0385,8547399998.0
2007-12-13 20:30:00,2.0385,2.039,2.0369,2.03835,7672999999.0
2007-12-13 21:00:00,2.0384,2.03945,2.038,2.039,10208800002.0
2007-12-13 21:30:00,2.039,2.03985,2.03855,2.03865,11322600005.0
2007-12-13 22:00:00,2.03865,2.03915,2.0382,2.03895,8481350004.0
2007-12-13 22:30:00,2.03895,2.0396,2.03875,2.0396,7024499997.0
2007-12-13 23:00:00,2.03955,2.04275,2.03945,2.04245,13466349995.0
2007-12-13 23:30:00,2.04245,2.04275,2.0406,2.0412,4206600002.0
2007-12-14 00:00:00,2.0411,2.04175,2.0406,2.0407,4780199997.0
2007-12-14 00:30:00,2.04065,2.04125,2.04,2.04015,713100000.0
2007-12-14 01:00:00,2.0402,2.04165,2.04015,2.0416,1204100000.0
2007-12-14 01:30:00,2.0416,2.04375,2.04115,2.0422,2625099998.0
2007-12-14 02:00:00,2.0422,2.04375,2.04195,2.0428,6392449981.0
2007-12-14 02:30:00,2.0428,2.04325,2.0417,2.0422,3853999989.0
2007-12-14 03:00:00,2.0425,2.0427,2.0411,2.04125,2878545000.0
2007-12-14 03:30:00,2.04125,2.04225,2.041,2.04195,2237099994.0
2007-12-14 04:00:00,2.0419,2.0421,2.04,2.0405,2937500000.0
2007-12-14 04:30:00,2.0405,2.04155,2.04015,2.0412,2646000000.0
2007-12-14 05:00:00,2.0412,2.0422,2.0405,2.04165,4096050009.0
2007-12-14 05:30:00,2.04165,2.042,2.04095,2.04105,2186900005.0
2007-12-14 06:00:00,2.04105,2.04145,2.0404,2.04145,3256299993.0
2007-12-14 06:30:00,2.04145,2.04165,2.0384,2.0393,5937899993.0
2007-12-14 07:00:00,2.03935,2.0414,2.03915,2.04105,4965600002.0
2007-12-14 07:30:00,2.04105,2.0423,2.0403,2.0421,6052499976.0
2007-12-14 08:00:00,2.04205,2.04285,2.0409,2.0422,5321599979.0
2007-12-14 08:30:00,2.0422,2.04465,2.04085,2.04325,7435400012.0
2007-12-14 09:00:00,2.04325,2.04435,2.03865,2.0397,10472499997.0
2007-12-14 09:30:00,2.03975,2.04085,2.0381,2.04025,10612099999.0
2007-12-14 10:00:00,2.04025,2.04095,2.03755,2.03815,11006355002.0
2007-12-14 10:30:00,2.03815,2.03925,2.0379,2.03915,6586200003.0
2007-12-14 11:00:00,2.03915,2.03935,2.0347,2.0358,16122424992.0
2007-12-14 11:30:00,2.0358,2.03585,2.0311,2.0323,18579155003.0
2007-12-14 12:00:00,2.0323,2.03275,2.0297,2.03025,14670774998.0
2007-12-14 12:30:00,2.03025,2.03065,2.0288,2.0298,13559207511.0
2007-12-14 13:00:00,2.0299,2.03065,2.0237,2.02515,17299499995.0
2007-12-14 13:30:00,2.02515,2.02615,2.0236,2.02455,12891900000.0
2007-12-14 14:00:00,2.02455,2.02795,2.02405,2.02625,11725200000.0
2007-12-14 14:30:00,2.02625,2.02695,2.02385,2.02525,9239700000.0
2007-12-14 15:00:00,2.02525,2.0284,2.02515,2.0265,11644900008.0
2007-12-14 15:30:00,2.02635,2.02695,2.0216,2.02505,23402305004.0
2007-12-14 16:00:00,2.02505,2.02845,2.02445,2.0258,21289504968.0
2007-12-14 16:30:00,2.0258,2.02605,2.0218,2.0219,20353999976.0
2007-12-14 17:00:00,2.02195,2.02355,2.01985,2.02105,23718623949.0
2007-12-14 17:30:00,2.02105,2.02205,2.01895,2.01975,17216100015.0
2007-12-14 18:00:00,2.01975,2.02425,2.01935,2.0223,17957199975.0
2007-12-14 18:30:00,2.0223,2.023,2.0185,2.01945,14134499993.0
2007-12-14 19:00:00,2.01945,2.0209,2.0187,2.02085,8379749994.0
2007-12-14 19:30:00,2.02085,2.0224,2.01995,2.0219,11934299991.0
2007-12-14 20:00:00,2.0219,2.02195,2.02005,2.0201,6669300003.0
2007-12-14 20:30:00,2.0201,2.02015,2.01605,2.01605,10375199989.0
2007-12-14 21:00:00,2.01605,2.01625,2.01515,2.01585,7613299989.0
2007-12-14 21:30:00,2.01585,2.01655,2.01495,2.0153,7015750000.0
2007-12-14 22:00:00,2.01535,2.0164,2.01465,2.01625,5080100000.0
2007-12-14 22:30:00,2.0163,2.01795,2.01575,2.01715,3646800006.0
2007-12-14 23:00:00,2.0172,2.0172,2.01515,2.01694,6556100005.0
2007-12-14 23:30:00,2.0169,2.01781,2.0163,2.0173,6337100007.0
2007-12-17 00:00:00,2.0164,2.0171,2.0151,2.0151,2863500000.0
2007-12-17 00:30:00,2.0152,2.017,2.0143,2.0163,3486000000.0
2007-12-17 01:00:00,2.0161,2.0166,2.0154,2.0165,3361500000.0
2007-12-17 01:30:00,2.0162,2.0178,2.0161,2.017,2863500000.0
2007-12-17 02:00:00,2.01625,2.0166,2.0152,2.0162,7204199989.0
2007-12-17 02:30:00,2.0162,2.01785,2.01615,2.01705,5352799999.0
2007-12-17 03:00:00,2.017,2.01795,2.01655,2.01745,4655399998.0
2007-12-17 03:30:00,2.01745,2.0184,2.01715,2.0183,2612200001.0
2007-12-17 04:00:00,2.0183,2.0183,2.01635,2.01725,4632300010.0
2007-12-17 04:30:00,2.0172,2.01865,2.01695,2.0185,5478399996.0
2007-12-17 05:00:00,2.0185,2.0216,2.0185,2.0202,8671449999.0
2007-12-17 05:30:00,2.0202,2.02025,2.019,2.01965,2671699997.0
2007-12-17 06:00:00,2.01965,2.02115,2.0196,2.02095,3217300000.0
2007-12-17 06:30:00,2.02095,2.02095,2.0192,2.0195,2650100000.0
2007-12-17 07:00:00,2.0195,2.01975,2.0191,2.0191,3528500000.0
2007-12-17 07:30:00,2.01915,2.0192,2.0179,2.01835,6709450001.0
2007-12-17 08:00:00,2.01835,2.01895,2.0177,2.0185,6189149999.0
2007-12-17 08:30:00,2.0185,2.01955,2.0178,2.01835,4520999998.0
2007-12-17 09:00:00,2.01835,2.0196,2.01765,2.0194,8373950000.0
2007-12-17 09:30:00,2.0194,2.02015,2.0162,2.0167,14812299992.0
2007-12-17 10:00:00,2.01675,2.01685,2.01135,2.01205,18870084994.0
2007-12-17 10:30:00,2.01205,2.01585,2.01205,2.01415,18008985010.0
2007-12-17 11:00:00,2.01415,2.0143,2.01175,2.01375,18058550020.0
2007-12-17 11:30:00,2.01375,2.0139,2.01145,2.0121,15522950008.0
2007-12-17 12:00:00,2.0122,2.01305,2.01,2.0106,18486400001.0
2007-12-17 12:30:00,2.01055,2.01415,2.01005,2.01305,15945225011.0
2007-12-17 13:00:00,2.01305,2.01375,2.0119,2.01375,14328800007.0
2007-12-17 13:30:00,2.01375,2.01785,2.01345,2.01755,17794670005.0
2007-12-17 14:00:00,2.01755,2.01985,2.01475,2.01475,15569565001.0
2007-12-17 14:30:00,2.0147,2.01605,2.01365,2.01595,10462916715.0
2007-12-17 15:00:00,2.01595,2.01755,2.01495,2.0156,12637299992.0
2007-12-17 15:30:00,2.0156,2.01765,2.0155,2.01685,15321699994.0
2007-12-17 16:00:00,2.0169,2.01725,2.01545,2.01625,15343599995.0
2007-12-17 16:30:00,2.01625,2.01655,2.0153,2.01555,19291549996.0
2007-12-17 17:00:00,2.01555,2.01825,2.0154,2.01715,22221620012.0
2007-12-17 17:30:00,2.0172,2.01765,2.0149,2.015,20141699992.0
2007-12-17 18:00:00,2.01505,2.01625,2.0147,2.01505,13195949993.0
2007-12-17 18:30:00,2.01505,2.0171,2.01455,2.01655,16175250004.0
2007-12-17 19:00:00,2.0166,2.01765,2.0155,2.0173,14179575002.0
2007-12-17 19:30:00,2.0174,2.02115,2.01725,2.021,12408599999.0
2007-12-17 20:00:00,2.02095,2.02145,2.019,2.0196,14181150018.0
2007-12-17 20:30:00,2.0196,2.01965,2.0189,2.0196,6356100002.0
2007-12-17 21:00:00,2.0196,2.02255,2.01945,2.02205,10001222848.0
2007-12-17 21:30:00,2.02205,2.0222,2.021,2.0212,6669600000.0
2007-12-17 22:00:00,2.0212,2.02175,2.0205,2.02055,5797800000.0
2007-12-17 22:30:00,2.0206,2.0212,2.0196,2.0197,5414399999.0
2007-12-17 23:00:00,2.0197,2.0228,2.01965,2.02175,6241721513.0
2007-12-17 23:30:00,2.0217,2.02255,2.0203,2.0207,3713400000.0
2007-12-18 00:00:00,2.0203,2.0224,2.0201,2.0213,5505199987.0
2007-12-18 00:30:00,2.0213,2.0215,2.0202,2.02115,2863899999.0
2007-12-18 01:00:00,2.02095,2.02235,2.01995,2.02,2488000001.0
2007-12-18 01:30:00,2.02,2.02105,2.01965,2.0209,2092100003.0
2007-12-18 02:00:00,2.02095,2.021,2.0186,2.0188,2661000001.0
2007-12-18 02:30:00,2.01875,2.02055,2.01875,2.02,4452575004.0
2007-12-18 03:00:00,2.02,2.02075,2.0194,2.02035,4459599991.0
2007-12-18 03:30:00,2.0204,2.0208,2.0196,2.0205,3647699983.0
2007-12-18 04:00:00,2.0205,2.0214,2.0204,2.02115,3965700004.0
2007-12-18 04:30:00,2.02105,2.0215,2.02085,2.02125,3594700000.0
2007-12-18 05:00:00,2.0212,2.0219,2.021,2.0215,2433000001.0
2007-12-18 05:30:00,2.0215,2.02185,2.02015,2.02025,2907399989.0
2007-12-18 06:00:00,2.02025,2.0204,2.01715,2.01815,4806949999.0
2007-12-18 06:30:00,2.01815,2.01925,2.01645,2.01785,6287499997.0
2007-12-18 07:00:00,2.01775,2.01805,2.01725,2.01775,2040600002.0
2007-12-18 07:30:00,2.01775,2.01965,2.0174,2.0185,3139800002.0
2007-12-18 08:00:00,2.01855,2.02025,2.01815,2.0194,4397099988.0
2007-12-18 08:30:00,2.01945,2.02155,2.019,2.02125,6061699999.0
2007-12-18 09:00:00,2.0213,2.02245,2.01755,2.01825,11607399994.0
2007-12-18 09:30:00,2.01825,2.02115,2.01805,2.02115,9866352296.0
2007-12-18 10:00:00,2.02115,2.02135,2.01705,2.01855,14976220021.0
2007-12-18 10:30:00,2.01855,2.019,2.01655,2.0187,9981799996.0
2007-12-18 11:00:00,2.0187,2.02075,2.0184,2.01915,8919689991.0
2007-12-18 11:30:00,2.01905,2.01925,2.01235,2.01355,18231369980.0
2007-12-18 12:00:00,2.01355,2.01385,2.0115,2.01305,14479540011.0
2007-12-18 12:30:00,2.01305,2.01355,2.0111,2.01325,14565070005.0
2007-12-18 13:00:00,2.01325,2.018,2.01325,2.01655,16426949985.0
2007-12-18 13:30:00,2.01655,2.0175,2.01395,2.0141,15290099976.0
2007-12-18 14:00:00,2.0141,2.01595,2.01395,2.01425,10859900003.0
2007-12-18 14:30:00,2.01445,2.0161,2.01425,2.01585,6870550004.0
2007-12-18 15:00:00,2.01585,2.01765,2.0151,2.01595,12095699995.0
2007-12-18 15:30:00,2.01605,2.0174,2.01575,2.0173,21831845009.0
2007-12-18 16:00:00,2.0173,2.0192,2.0166,2.0187,28794947527.0
2007-12-18 16:30:00,2.0187,2.0191,2.017,2.0189,24310200041.0
2007-12-18 17:00:00,2.0189,2.0196,2.01685,2.0169,21860495008.0
2007-12-18 17:30:00,2.0169,2.0181,2.0151,2.018,27436799976.0
2007-12-18 18:00:00,2.018,2.0187,2.01675,2.01685,22001769999.0
2007-12-18 18:30:00,2.0168,2.01795,2.0126,2.01385,24446699994.0
2007-12-18 19:00:00,2.01385,2.01435,2.011,2.01155,19617450025.0
2007-12-18 19:30:00,2.01155,2.01345,2.0114,2.0132,10647700007.0
2007-12-18 20:00:00,2.01325,2.01335,2.01135,2.0123,9294450002.0
2007-12-18 20:30:00,2.0123,2.01295,2.01205,2.01235,7003096946.0
2007-12-18 21:00:00,2.0123,2.0134,2.0121,2.01325,9246720002.0
2007-12-18 21:30:00,2.01335,2.01365,2.01265,2.01315,7812117832.0
2007-12-18 22:00:00,2.01315,2.0133,2.0116,2.01225,9970499998.0
2007-12-18 22:30:00,2.0123,2.01265,2.01175,2.0121,7241079561.0
2007-12-18 23:00:00,2.01215,2.0148,2.012,2.0141,4074900007.0
2007-12-18 23:30:00,2.0141,2.0149,2.01395,2.0143,2726075998.0
2007-12-19 00:00:00,2.0141,2.0148,2.0139,2.0146,7948000012.0
2007-12-19 00:30:00,2.0146,2.01505,2.01325,2.0139,1518199998.0
2007-12-19 01:00:00,2.0139,2.01545,2.01345,2.01535,1138600000.0
2007-12-19 01:30:00,2.0154,2.01715,2.01485,2.01655,2284899999.0
2007-12-19 02:00:00,2.01655,2.01665,2.0149,2.01525,2011600000.0
2007-12-19 02:30:00,2.0152,2.01545,2.01425,2.0146,2362899989.0
2007-12-19 03:00:00,2.0146,2.0148,2.01255,2.01335,2806399997.0
2007-12-19 03:30:00,2.01335,2.01405,2.01255,2.0139,5101399989.0
2007-12-19 04:00:00,2.0139,2.0147,2.01355,2.01395,2317599997.0
2007-12-19 04:30:00,2.0139,2.0153,2.01385,2.01495,2887618006.0
2007-12-19 05:00:00,2.01495,2.0156,2.01465,2.01515,1737400000.0
2007-12-19 05:30:00,2.01515,2.01555,2.01495,2.01535,1371100001.0
2007-12-19 06:00:00,2.01525,2.0154,2.01435,2.01485,2261899999.0
2007-12-19 06:30:00,2.0149,2.0151,2.01455,2.0147,1416700001.0
2007-12-19 07:00:00,2.0147,2.0149,2.01405,2.0143,1603599996.0
2007-12-19 07:30:00,2.0144,2.01485,2.01355,2.01445,2511199993.0
2007-12-19 08:00:00,2.0149,2.0149,2.01285,2.01345,2594050005.0
2007-12-19 08:30:00,2.01345,2.01345,2.01045,2.01115,8046049991.0
2007-12-19 09:00:00,2.0111,2.0137,2.00915,2.01195,9187924998.0
2007-12-19 09:30:00,2.01195,2.01355,2.01135,2.01255,17315699984.0
2007-12-19 10:00:00,2.01255,2.0139,2.0093,2.0104,17914105023.0
2007-12-19 10:30:00,2.0105,2.01625,2.00995,2.01565,15718909999.0
2007-12-19 11:00:00,2.01565,2.0195,2.0127,2.01665,24611742506.0
2007-12-19 11:30:00,2.01665,2.01665,2.0052,2.0074,34308465011.0
2007-12-19 12:00:00,2.00735,2.008,2.0057,2.00685,35412750024.0
2007-12-19 12:30:00,2.00685,2.00755,2.00495,2.00545,22999650011.0
2007-12-19 13:00:00,2.00545,2.00715,2.00445,2.00475,24204949987.0
2007-12-19 13:30:00,2.00475,2.0052,2.00335,2.0035,16442549998.0
2007-12-19 14:00:00,2.0035,2.00685,2.00335,2.00675,14938400006.0
2007-12-19 14:30:00,2.00675,2.00735,2.0037,2.00475,16127299990.0
2007-12-19 15:00:00,2.00475,2.0052,2.0035,2.00505,14617599978.0
2007-12-19 15:30:00,2.0051,2.00545,2.0034,2.0036,12042000011.0
2007-12-19 16:00:00,2.0036,2.00585,2.003,2.0047,8562950014.0
2007-12-19 16:30:00,2.0047,2.0056,2.0043,2.0053,14857201400.0
2007-12-19 17:00:00,2.0053,2.0073,2.0051,2.00565,20883386015.0
2007-12-19 17:30:00,2.0057,2.0064,2.0032,2.0032,24590399998.0
2007-12-19 18:00:00,2.0033,2.0035,1.9941,1.99995,37846649969.0
2007-12-19 18:30:00,1.99995,2.0,1.9927,1.9928,38617784933.0
2007-12-19 19:00:00,1.9928,1.9964,1.99275,1.99515,22201199984.0
2007-12-19 19:30:00,1.99515,1.9974,1.9951,1.997,17914180016.0
2007-12-19 20:00:00,1.997,1.9973,1.9953,1.99565,10124249991.0
2007-12-19 20:30:00,1.9956,1.9966,1.99545,1.99595,8736124998.0
2007-12-19 21:00:00,1.996,1.997,1.99545,1.9966,8705700006.0
2007-12-19 21:30:00,1.9966,1.997,1.9957,1.9965,11025899975.0
2007-12-19 22:00:00,1.9965,1.9984,1.99615,1.998,6732099990.0
2007-12-19 22:30:00,1.998,1.9982,1.9966,1.99685,6448499966.0
2007-12-19 23:00:00,1.9968,1.9981,1.99645,1.9976,5567300001.0
2007-12-19 23:30:00,1.9976,1.998,1.997,1.9978,3819999986.0
2007-12-20 00:00:00,1.9978,1.9981,1.9964,1.99715,6804800001.0
2007-12-20 00:30:00,1.99715,1.99725,1.9952,1.99533,1591700000.0
2007-12-20 01:00:00,1.9955,1.9971,1.9955,1.9971,2654200002.0
2007-12-20 01:30:00,1.9971,1.9978,1.99581,1.99592,1934700002.0
2007-12-20 02:00:00,1.9964,1.9985,1.9962,1.9978,1922000000.0
2007-12-20 02:30:00,1.9978,1.99795,1.99735,1.9977,1258999998.0
2007-12-20 03:00:00,1.9977,1.998,1.99734,1.9976,934800000.0
2007-12-20 03:30:00,1.99755,1.9978,1.99695,1.9971,2292800000.0
2007-12-20 04:00:00,1.99731,1.9977,1.99677,1.9973,1082900001.0
2007-12-20 04:30:00,1.99725,1.9984,1.99725,1.9983,2760200003.0
2007-12-20 05:00:00,1.9983,1.9984,1.99755,1.9976,1116200000.0
2007-12-20 05:30:00,1.99755,1.99825,1.9974,1.99805,1554899987.0
2007-12-20 06:00:00,1.99805,1.9984,1.9975,1.99785,1220600000.0
2007-12-20 06:30:00,1.99785,1.99785,1.99635,1.9966,1710000000.0
2007-12-20 07:00:00,1.9966,1.99665,1.9952,1.99525,2436999999.0
2007-12-20 07:30:00,1.99525,1.99575,1.995,1.9956,1965899998.0
2007-12-20 08:00:00,1.9956,1.99585,1.99455,1.99465,2333199998.0
2007-12-20 08:30:00,1.99465,1.99515,1.99275,1.99325,3552700000.0
2007-12-20 09:00:00,1.99325,1.99455,1.99215,1.99415,8069699996.0
2007-12-20 09:30:00,1.99415,1.9948,1.9935,1.9944,12764700000.0
2007-12-20 10:00:00,1.9944,1.99535,1.98775,1.9901,23086391968.0
2007-12-20 10:30:00,1.99005,1.9927,1.9898,1.99215,22000695219.0
2007-12-20 11:00:00,1.99215,1.99355,1.99105,1.992,11929240015.0
2007-12-20 11:30:00,1.992,1.9944,1.98975,1.99265,18868777510.0
2007-12-20 12:00:00,1.99265,1.994,1.9893,1.99145,21595299989.0
2007-12-20 12:30:00,1.99145,1.99165,1.9893,1.9897,20617099993.0
2007-12-20 13:00:00,1.9897,1.9907,1.98795,1.9889,18184199986.0
2007-12-20 13:30:00,1.98885,1.98925,1.98695,1.9876,13632299971.0
2007-12-20 14:00:00,1.9876,1.98865,1.98715,1.9873,12339100019.0
2007-12-20 14:30:00,1.9872,1.9905,1.9862,1.9881,21958149993.0
2007-12-20 15:00:00,1.98815,1.9902,1.98795,1.9886,24539100005.0
2007-12-20 15:30:00,1.9886,1.9908,1.988,1.9894,27484449960.0
2007-12-20 16:00:00,1.98935,1.9894,1.98655,1.98745,18421799998.0
2007-12-20 16:30:00,1.98745,1.98805,1.9857,1.98575,16697350006.0
2007-12-20 17:00:00,1.98575,1.9861,1.98145,1.98185,22314717480.0
2007-12-20 17:30:00,1.98185,1.9835,1.9812,1.98125,21783577338.0
2007-12-20 18:00:00,1.98135,1.98295,1.9812,1.98275,13960300001.0
2007-12-20 18:30:00,1.9827,1.9827,1.9809,1.9818,8720800000.0
2007-12-20 19:00:00,1.9818,1.9833,1.9818,1.98225,8953700000.0
2007-12-20 19:30:00,1.98225,1.98375,1.9822,1.98325,7912550002.0
2007-12-20 20:00:00,1.9833,1.98425,1.98305,1.9832,7225999998.0
2007-12-20 20:30:00,1.9832,1.9834,1.98225,1.9826,4910700007.0
2007-12-20 21:00:00,1.9826,1.9828,1.98185,1.98265,3138943954.0
2007-12-20 21:30:00,1.98265,1.9836,1.981,1.98115,4670983024.0
2007-12-20 22:00:00,1.98115,1.9827,1.9811,1.98195,6455565857.0
2007-12-20 22:30:00,1.98195,1.98325,1.98165,1.98285,4370200000.0
2007-12-20 23:00:00,1.98285,1.98335,1.9822,1.98275,2694799995.0
2007-12-20 23:30:00,1.98275,1.98425,1.98264,1.98355,2590700000.0
2007-12-21 00:00:00,1.9836,1.984,1.9824,1.98288,4958899992.0
2007-12-21 00:30:00,1.983,1.98425,1.9822,1.9841,2024400007.0
2007-12-21 01:00:00,1.98415,1.98425,1.98345,1.9839,2286799995.0
2007-12-21 01:30:00,1.9839,1.98405,1.9834,1.9836,654200000.0
2007-12-21 02:00:00,1.9836,1.9839,1.9833,1.98385,1375910000.0
2007-12-21 02:30:00,1.98385,1.98555,1.98385,1.9853,2898200000.0
2007-12-21 03:00:00,1.9853,1.98655,1.98515,1.98615,4597450002.0
2007-12-21 03:30:00,1.986,1.98685,1.986,1.98665,2687600002.0
2007-12-21 04:00:00,1.98665,1.98875,1.98635,1.98815,4941320011.0
2007-12-21 04:30:00,1.98815,1.98815,1.9867,1.9875,3755100011.0
2007-12-21 05:00:00,1.9875,1.9881,1.987,1.9873,5311199999.0
2007-12-21 05:30:00,1.9873,1.9877,1.98648,1.98695,3175799998.0
2007-12-21 06:00:00,1.987,1.9878,1.98685,1.9869,2255400004.0
2007-12-21 06:30:00,1.98685,1.987,1.9863,1.9868,1871400001.0
2007-12-21 07:00:00,1.98695,1.988,1.9867,1.9876,3004000004.0
2007-12-21 07:30:00,1.98765,1.98815,1.9873,1.988,1880400002.0
2007-12-21 08:00:00,1.988,1.9881,1.9864,1.9864,2822100002.0
2007-12-21 08:30:00,1.9864,1.9883,1.9861,1.9878,7419199984.0
2007-12-21 09:00:00,1.9878,1.9893,1.9875,1.9879,13881399991.0
2007-12-21 09:30:00,1.9879,1.98905,1.9867,1.9868,12378000020.0
2007-12-21 10:00:00,1.9868,1.9882,1.98495,1.9862,11903279994.0
2007-12-21 10:30:00,1.9862,1.9862,1.98445,1.9852,7458700006.0
2007-12-21 11:00:00,1.9852,1.98575,1.98225,1.983,7570499995.0
2007-12-21 11:30:00,1.983,1.98615,1.98215,1.98265,10102582009.0
2007-12-21 12:00:00,1.98265,1.9849,1.98225,1.98445,7711150008.0
2007-12-21 12:30:00,1.98445,1.9853,1.9838,1.98435,9718649987.0
2007-12-21 13:00:00,1.98435,1.98775,1.98395,1.98725,7750700003.0
2007-12-21 13:30:00,1.9872,1.98755,1.9863,1.98645,8000299991.0
2007-12-21 14:00:00,1.98645,1.9882,1.98565,1.98805,7537299991.0
2007-12-21 14:30:00,1.98805,1.98905,1.9855,1.9857,8488200006.0
2007-12-21 15:00:00,1.9857,1.98735,1.98435,1.98665,10071899998.0
2007-12-21 15:30:00,1.98665,1.98765,1.98625,1.9868,8920019998.0
2007-12-21 16:00:00,1.9868,1.98735,1.9856,1.9857,7612399997.0
2007-12-21 16:30:00,1.9858,1.98615,1.98385,1.98405,7606048143.0
2007-12-21 17:00:00,1.98405,1.98725,1.9826,1.98695,11742491995.0
2007-12-21 17:30:00,1.98695,1.98695,1.98395,1.984,9158717599.0
2007-12-21 18:00:00,1.984,1.9845,1.9819,1.9841,13221399995.0
2007-12-21 18:30:00,1.9841,1.9842,1.98225,1.98315,9737100001.0
2007-12-21 19:00:00,1.98315,1.9837,1.98215,1.9826,8353800004.0
2007-12-21 19:30:00,1.9826,1.9832,1.98095,1.9811,6028870000.0
2007-12-21 20:00:00,1.9811,1.9823,1.9809,1.9819,5345200001.0
2007-12-21 20:30:00,1.9819,1.9843,1.9819,1.98405,5240300003.0
2007-12-21 21:00:00,1.98405,1.9856,1.98375,1.984,4549600000.0
2007-12-21 21:30:00,1.98395,1.9847,1.9825,1.98325,4280000001.0
2007-12-21 22:00:00,1.98325,1.9836,1.9813,1.98155,2170100001.0
2007-12-21 22:30:00,1.98155,1.9828,1.98115,1.982,2265700001.0
2007-12-21 23:00:00,1.982,1.9834,1.982,1.98311,3621600001.0
2007-12-21 23:30:00,1.98325,1.98468,1.98251,1.98316,3838399998.0
2007-12-24 00:00:00,1.9834,1.9845,1.9829,1.9841,788400000.0
2007-12-24 00:30:00,1.984,1.9845,1.9834,1.9836,700800000.0
2007-12-24 01:00:00,1.9837,1.9839,1.9821,1.9822,1270200000.0
2007-12-24 01:30:00,1.9821,1.9822,1.9813,1.9818,1007400000.0
2007-12-24 02:00:00,1.98365,1.98385,1.98195,1.9823,1418200000.0
2007-12-24 02:30:00,1.9823,1.9823,1.98125,1.9816,1614900003.0
2007-12-24 03:00:00,1.9816,1.982,1.9809,1.9817,2668299985.0
2007-12-24 03:30:00,1.9817,1.9828,1.98156,1.9825,1584600000.0
2007-12-24 04:00:00,1.9825,1.9833,1.98206,1.9828,1210620003.0
2007-12-24 04:30:00,1.9828,1.9835,1.9818,1.9832,1574199991.0
2007-12-24 05:00:00,1.9832,1.9833,1.98225,1.9831,908300000.0
2007-12-24 05:30:00,1.9831,1.9835,1.98218,1.98304,963100000.0
2007-12-24 06:00:00,1.98306,1.9843,1.98281,1.98355,1321000000.0
2007-12-24 06:30:00,1.98365,1.9837,1.98189,1.98291,1163800012.0
2007-12-24 07:00:00,1.98325,1.98355,1.98205,1.9834,563100000.0
2007-12-24 07:30:00,1.9835,1.9839,1.98219,1.9838,1101650001.0
2007-12-24 08:00:00,1.9838,1.9839,1.98275,1.9832,945699997.0
2007-12-24 08:30:00,1.9832,1.9835,1.98242,1.9829,808700000.0
2007-12-24 09:00:00,1.9829,1.9831,1.9817,1.98255,3727800003.0
2007-12-24 09:30:00,1.98255,1.98305,1.98105,1.98105,3348799998.0
2007-12-24 10:00:00,1.98115,1.98355,1.98095,1.9825,6055100007.0
2007-12-24 10:30:00,1.9825,1.98325,1.98125,1.98175,4412999999.0
2007-12-24 11:00:00,1.98175,1.98235,1.98065,1.98115,4871754999.0
2007-12-24 11:30:00,1.98115,1.98225,1.98065,1.98075,5751799995.0
2007-12-24 12:00:00,1.9807,1.98215,1.98,1.98035,3921050006.0
2007-12-24 12:30:00,1.98035,1.98195,1.98015,1.9812,5803000002.0
2007-12-24 13:00:00,1.9812,1.98225,1.98095,1.98175,1703500004.0
2007-12-24 13:30:00,1.98175,1.98275,1.98045,1.98055,4803800001.0
2007-12-24 14:00:00,1.98055,1.9816,1.98025,1.98075,3804150004.0
2007-12-24 14:30:00,1.98075,1.98075,1.98,1.98005,2631800006.0
2007-12-24 15:00:00,1.98005,1.98045,1.9799,1.98025,4462000002.0
2007-12-24 15:30:00,1.98025,1.98055,1.97595,1.9772,5325499996.0
2007-12-24 16:00:00,1.9772,1.97745,1.97655,1.9774,1946600002.0
2007-12-24 16:30:00,1.97755,1.97885,1.97695,1.97775,3642380001.0
2007-12-24 17:00:00,1.97775,1.97795,1.97605,1.97705,3812725399.0
2007-12-24 17:30:00,1.977,1.9772,1.97535,1.9765,2157200000.0
2007-12-24 18:00:00,1.9765,1.97725,1.97555,1.97725,3252600007.0
2007-12-24 18:30:00,1.97725,1.9779,1.97635,1.9771,3917000009.0
2007-12-24 19:00:00,1.9771,1.97774,1.97609,1.97611,7088400004.0
2007-12-24 19:30:00,1.9763,1.97752,1.97579,1.97645,8951500012.0
2007-12-24 20:00:00,1.97644,1.97702,1.97548,1.97623,6077200005.0
2007-12-24 20:30:00,1.97615,1.97655,1.97552,1.97552,6313300009.0
2007-12-24 21:00:00,1.97555,1.97655,1.97531,1.97602,547900000.0
2007-12-24 21:30:00,1.97599,1.97631,1.97567,1.97618,363500001.0
2007-12-24 22:00:00,1.97594,1.97639,1.97574,1.97633,334900002.0
2007-12-24 22:30:00,1.97641,1.97655,1.97593,1.97639,313099999.0
2007-12-24 23:00:00,1.9764,1.9769,1.97612,1.97664,267700000.0
2007-12-24 23:30:00,1.97652,1.97727,1.97629,1.97713,547200001.0
2007-12-25 00:00:00,1.97698,1.9782,1.97671,1.9779,298800000.0
2007-12-25 00:30:00,1.97741,1.97787,1.97678,1.97777,385900001.0
2007-12-25 01:00:00,1.97737,1.97789,1.97688,1.97708,390500000.0
2007-12-25 01:30:00,1.97761,1.97795,1.97703,1.97731,308300001.0
2007-12-25 02:00:00,1.97762,1.97791,1.97678,1.97729,1267599999.0
2007-12-25 02:30:00,1.9772,1.97777,1.97525,1.97571,1428600004.0
2007-12-25 03:00:00,1.97569,1.97671,1.97517,1.97606,1416300000.0
2007-12-25 03:30:00,1.976,1.97645,1.97553,1.97616,1480600000.0
2007-12-25 04:00:00,1.97609,1.97683,1.97557,1.97595,1178200001.0
2007-12-25 04:30:00,1.9761,1.97665,1.97532,1.9757,1604799998.0
2007-12-25 05:00:00,1.9758,1.9758,1.975,1.9751,2980099987.0
2007-12-25 05:30:00,1.97522,1.97591,1.97465,1.97535,2652049997.0
2007-12-25 06:00:00,1.97527,1.97565,1.97487,1.97551,3404050013.0
2007-12-25 06:30:00,1.9752,1.97683,1.97496,1.97515,1600499998.0
2007-12-25 07:00:00,1.97532,1.97598,1.97517,1.97593,2035399996.0
2007-12-25 07:30:00,1.97585,1.97671,1.97551,1.97627,3243300006.0
2007-12-25 08:00:00,1.97628,1.9765,1.9756,1.97599,4067450001.0
2007-12-25 08:30:00,1.97607,1.97665,1.97571,1.97664,3764362497.0
2007-12-25 09:00:00,1.97655,1.97672,1.97307,1.97659,4327400000.0
2007-12-25 09:30:00,1.97665,1.97729,1.97541,1.97646,4310250010.0
2007-12-25 10:00:00,1.9763,1.97829,1.9754,1.97818,5871650008.0
2007-12-25 10:30:00,1.97867,1.97926,1.97673,1.97841,8297499987.0
2007-12-25 11:00:00,1.9784,1.97955,1.97445,1.97445,5990900004.0
2007-12-25 11:30:00,1.97439,1.9801,1.96933,1.98005,6502499991.0
2007-12-25 12:00:00,1.97186,1.98028,1.97174,1.9799,4072049999.0
2007-12-25 12:30:00,1.98027,1.98041,1.97865,1.97917,8221100013.0
2007-12-25 13:00:00,1.97913,1.97972,1.97807,1.97943,2627799999.0
2007-12-25 13:30:00,1.9793,1.97952,1.97728,1.9774,1518900000.0
2007-12-25 14:00:00,1.97745,1.97963,1.97732,1.97743,1423099999.0
2007-12-25 14:30:00,1.9775,1.97944,1.97727,1.97743,1830299999.0
2007-12-25 15:00:00,1.97745,1.97777,1.97718,1.97762,1114900000.0
2007-12-25 15:30:00,1.97755,1.98007,1.97711,1.9799,1199899997.0
2007-12-25 16:00:00,1.98,1.98012,1.97882,1.97922,767900001.0
2007-12-25 16:30:00,1.97915,1.97983,1.97711,1.97874,6753200007.0
2007-12-25 17:00:00,1.97755,1.97786,1.97702,1.97762,16487800001.0
2007-12-25 17:30:00,1.97743,1.97935,1.97713,1.97916,16571400012.0
2007-12-25 18:00:00,1.97928,1.97952,1.97895,1.97915,12896200011.0
2007-12-25 18:30:00,1.97918,1.97945,1.97901,1.97926,14478000004.0
2007-12-25 19:00:00,1.97926,1.97954,1.9771,1.97722,10837500009.0
2007-12-25 19:30:00,1.97725,1.97771,1.97718,1.97742,9344100031.0
2007-12-25 20:00:00,1.9774,1.97753,1.97706,1.97745,4335200001.0
2007-12-25 20:30:00,1.97748,1.97757,1.97723,1.97745,3737300000.0
2007-12-25 21:00:00,1.97743,1.97756,1.97723,1.97738,394300000.0
2007-12-25 21:30:00,1.97742,1.97771,1.9772,1.97747,777500001.0
2007-12-25 22:00:00,1.9774,1.98147,1.97717,1.98123,1324000002.0
2007-12-25 22:30:00,1.98107,1.98142,1.97975,1.98023,809600000.0
2007-12-25 23:00:00,1.98025,1.98044,1.97975,1.98023,870499999.0
2007-12-25 23:30:00,1.98027,1.98054,1.97837,1.97842,1036500000.0
2007-12-26 00:00:00,1.97767,1.97767,1.97636,1.97713,1385100001.0
2007-12-26 00:30:00,1.97735,1.9777,1.97618,1.97677,1336700002.0
2007-12-26 01:00:00,1.97645,1.97708,1.97597,1.97643,1325100002.0
2007-12-26 01:30:00,1.97655,1.97703,1.97605,1.97692,968700001.0
2007-12-26 02:00:00,1.97667,1.97731,1.9765,1.97717,1246300001.0
2007-12-26 02:30:00,1.97714,1.9804,1.97713,1.979,1546400001.0
2007-12-26 03:00:00,1.97909,1.9809,1.97872,1.98028,1357700000.0
2007-12-26 03:30:00,1.98018,1.98065,1.97966,1.97969,1520999999.0
2007-12-26 04:00:00,1.97976,1.98073,1.97969,1.98027,1266849993.0
2007-12-26 04:30:00,1.98041,1.98064,1.97896,1.97954,1405400003.0
2007-12-26 05:00:00,1.97944,1.97944,1.97825,1.97861,2522100000.0
2007-12-26 05:30:00,1.97863,1.97905,1.97835,1.97864,2472100002.0
2007-12-26 06:00:00,1.97855,1.97876,1.978,1.97837,3575100000.0
2007-12-26 06:30:00,1.97844,1.97924,1.97835,1.97912,2755549997.0
2007-12-26 07:00:00,1.97918,1.97955,1.97895,1.97935,4451999998.0
2007-12-26 07:30:00,1.97935,1.9795,1.97918,1.97945,4620450000.0
2007-12-26 08:00:00,1.97945,1.9814,1.9793,1.9805,8358300036.0
2007-12-26 08:30:00,1.9804,1.98155,1.9804,1.98125,12341499993.0
2007-12-26 09:00:00,1.98125,1.9813,1.98053,1.981,5674700000.0
2007-12-26 09:30:00,1.98095,1.9815,1.9808,1.9813,10002999999.0
2007-12-26 10:00:00,1.9813,1.98225,1.98092,1.98125,21212400005.0
2007-12-26 10:30:00,1.9812,1.98135,1.9799,1.9803,25754900049.0
2007-12-26 11:00:00,1.9803,1.9819,1.9795,1.9811,6804400000.0
2007-12-26 11:30:00,1.98092,1.98125,1.98075,1.98095,1652700000.0
2007-12-26 12:00:00,1.98095,1.98095,1.98047,1.98075,2082199998.0
2007-12-26 12:30:00,1.98075,1.9825,1.98065,1.9822,1635700003.0
2007-12-26 13:00:00,1.98215,1.9823,1.98135,1.9817,1513099998.0
2007-12-26 13:30:00,1.9817,1.9818,1.9806,1.98075,997900000.0
2007-12-26 14:00:00,1.9808,1.98155,1.9801,1.9807,1572099999.0
2007-12-26 14:30:00,1.9807,1.9813,1.98035,1.981,2674499995.0
2007-12-26 15:00:00,1.9809,1.9848,1.98085,1.9828,8464499998.0
2007-12-26 15:30:00,1.9828,1.9834,1.9819,1.983,3804539999.0
2007-12-26 16:00:00,1.983,1.9838,1.9825,1.9825,5417199998.0
2007-12-26 16:30:00,1.9825,1.9836,1.9824,1.9826,5038862499.0
2007-12-26 17:00:00,1.98265,1.9831,1.9819,1.9826,9018699987.0
2007-12-26 17:30:00,1.9826,1.9838,1.9822,1.9827,8123950005.0
2007-12-26 18:00:00,1.9828,1.9837,1.9827,1.983,4634899998.0
2007-12-26 18:30:00,1.983,1.9833,1.9821,1.9829,5037600000.0
2007-12-26 19:00:00,1.983,1.9831,1.9823,1.9824,2265199995.0
2007-12-26 19:30:00,1.9824,1.9836,1.9824,1.9832,3844400001.0
2007-12-26 20:00:00,1.9832,1.9836,1.9828,1.9833,3614749999.0
2007-12-26 20:30:00,1.9833,1.9845,1.9832,1.9841,1589699999.0
2007-12-26 21:00:00,1.9841,1.9844,1.9828,1.9832,1899999997.0
2007-12-26 21:30:00,1.9832,1.9842,1.9825,1.9839,3836700011.0
2007-12-26 22:00:00,1.9839,1.9839,1.98235,1.9824,1842899996.0
2007-12-26 22:30:00,1.9824,1.9843,1.9824,1.984,2875399995.0
2007-12-26 23:00:00,1.984,1.9843,1.98295,1.9831,2616699990.0
2007-12-26 23:30:00,1.98295,1.984,1.98295,1.9836,1003199999.0
2007-12-27 00:00:00,1.9835,1.9838,1.9823,1.9827,2086300003.0
2007-12-27 00:30:00,1.98275,1.9832,1.9823,1.98287,539700000.0
2007-12-27 01:00:00,1.983,1.9831,1.9827,1.98295,1215200000.0
2007-12-27 01:30:00,1.98295,1.98375,1.98285,1.98375,967599997.0
2007-12-27 02:00:00,1.9838,1.9846,1.9835,1.98437,2235700000.0
2007-12-27 02:30:00,1.98428,1.98475,1.98397,1.98425,1838600003.0
2007-12-27 03:00:00,1.98415,1.9843,1.98327,1.98405,1104700003.0
2007-12-27 03:30:00,1.98405,1.9848,1.98395,1.98475,1560400004.0
2007-12-27 04:00:00,1.9848,1.9848,1.98424,1.98475,1322600003.0
2007-12-27 04:30:00,1.98475,1.98515,1.98461,1.98515,1211200000.0
2007-12-27 05:00:00,1.98515,1.98755,1.98505,1.98725,3344600000.0
2007-12-27 05:30:00,1.98735,1.98735,1.9861,1.98615,2072899999.0
2007-12-27 06:00:00,1.98615,1.9867,1.9851,1.9867,3653899993.0
2007-12-27 06:30:00,1.98665,1.98765,1.98608,1.98735,1908399993.0
2007-12-27 07:00:00,1.98745,1.98785,1.98685,1.98695,1921099999.0
2007-12-27 07:30:00,1.98695,1.98875,1.98615,1.98875,4003099992.0
2007-12-27 08:00:00,1.98875,1.9888,1.98725,1.98815,3219800000.0
2007-12-27 08:30:00,1.98815,1.9883,1.98565,1.98565,4190300000.0
2007-12-27 09:00:00,1.98565,1.98725,1.98445,1.9854,9421999989.0
2007-12-27 09:30:00,1.9854,1.988,1.9851,1.9876,12261449984.0
2007-12-27 10:00:00,1.9876,1.9877,1.9852,1.9872,12350859970.0
2007-12-27 10:30:00,1.9872,1.9899,1.9866,1.9885,22106584976.0
2007-12-27 11:00:00,1.9888,1.9914,1.9884,1.9901,23433790007.0
2007-12-27 11:30:00,1.9901,1.99115,1.98965,1.99095,11921699985.0
2007-12-27 12:00:00,1.99105,1.99135,1.9896,1.98965,8742799990.0
2007-12-27 12:30:00,1.9897,1.99055,1.9883,1.98995,8654499999.0
2007-12-27 13:00:00,1.98995,1.99035,1.98765,1.9882,8786199997.0
2007-12-27 13:30:00,1.98815,1.98945,1.98695,1.98865,8882200002.0
2007-12-27 14:00:00,1.98865,1.99225,1.9882,1.99165,7668010003.0
2007-12-27 14:30:00,1.9917,1.9917,1.9903,1.991,6484499998.0
2007-12-27 15:00:00,1.99105,1.9933,1.99035,1.9926,10257600012.0
2007-12-27 15:30:00,1.99255,1.9959,1.99245,1.9946,12709819999.0
2007-12-27 16:00:00,1.9946,1.99525,1.9916,1.9935,11285699997.0
2007-12-27 16:30:00,1.9935,1.99355,1.99105,1.9911,7443810002.0
2007-12-27 17:00:00,1.9911,1.99135,1.989,1.98945,5810825497.0
2007-12-27 17:30:00,1.98945,1.9902,1.98795,1.9884,6463112498.0
2007-12-27 18:00:00,1.9884,1.9923,1.9881,1.99015,11082450014.0
2007-12-27 18:30:00,1.99015,1.9907,1.989,1.99055,9939800005.0
2007-12-27 19:00:00,1.99055,1.9942,1.99055,1.9939,7729684987.0
2007-12-27 19:30:00,1.9939,1.9953,1.9937,1.99475,5114399998.0
2007-12-27 20:00:00,1.9948,1.99565,1.99385,1.9955,5641099996.0
2007-12-27 20:30:00,1.9955,1.9962,1.99535,1.9956,3636099999.0
2007-12-27 21:00:00,1.9956,1.9966,1.9951,1.9954,4909700005.0
2007-12-27 21:30:00,1.9953,1.99625,1.9953,1.9956,3445199999.0
2007-12-27 22:00:00,1.9956,1.9961,1.9947,1.9954,3983799994.0
2007-12-27 22:30:00,1.9954,1.9959,1.99425,1.9945,3185749995.0
2007-12-27 23:00:00,1.99445,1.99575,1.9943,1.99545,1385900001.0
2007-12-27 23:30:00,1.99524,1.99595,1.9951,1.9959,586400000.0
2007-12-28 00:00:00,1.9957,1.9959,1.99499,1.99534,4213999989.0
2007-12-28 00:30:00,1.99545,1.99545,1.99495,1.995,652500000.0
2007-12-28 01:00:00,1.9951,1.99555,1.9945,1.995,995500000.0
2007-12-28 01:30:00,1.995,1.99555,1.99419,1.9944,3051300004.0
2007-12-28 02:00:00,1.99443,1.9966,1.99419,1.9963,2979100001.0
2007-12-28 02:30:00,1.9963,1.9975,1.9955,1.99615,4081399995.0
2007-12-28 03:00:00,1.9962,1.9973,1.99555,1.9959,4227999991.0
2007-12-28 03:30:00,1.9959,1.99695,1.99545,1.9968,3692699997.0
2007-12-28 04:00:00,1.99685,1.9978,1.99585,1.9966,5763900001.0
2007-12-28 04:30:00,1.99645,1.99725,1.99605,1.99635,2116899997.0
2007-12-28 05:00:00,1.99635,1.99645,1.99578,1.996,1260799999.0
2007-12-28 05:30:00,1.99605,1.99633,1.99515,1.99555,1558200000.0
2007-12-28 06:00:00,1.9956,1.99575,1.995,1.99505,1613199996.0
2007-12-28 06:30:00,1.995,1.99615,1.9941,1.9954,2588699997.0
2007-12-28 07:00:00,1.9954,1.9957,1.9939,1.99465,3310550001.0
2007-12-28 07:30:00,1.99465,1.99645,1.9944,1.9957,4126600001.0
2007-12-28 08:00:00,1.9957,1.99635,1.9952,1.9961,3551299995.0
2007-12-28 08:30:00,1.99605,1.9975,1.996,1.9965,3489399996.0
2007-12-28 09:00:00,1.99655,1.9976,1.9957,1.99625,7075762506.0
2007-12-28 09:30:00,1.99625,1.9984,1.9961,1.99775,16084599960.0
2007-12-28 10:00:00,1.99775,1.99785,1.99525,1.9955,10171099991.0
2007-12-28 10:30:00,1.9955,1.9968,1.9953,1.9966,9463199991.0
2007-12-28 11:00:00,1.9966,1.9983,1.9961,1.9965,18690700039.0
2007-12-28 11:30:00,1.9965,1.998,1.9964,1.9976,16131950006.0
2007-12-28 12:00:00,1.9976,2.0006,1.99725,1.9996,20622850001.0
2007-12-28 12:30:00,1.9996,2.00025,1.9984,1.99975,20494299997.0
2007-12-28 13:00:00,1.9997,2.0022,1.99935,1.99955,11598200008.0
2007-12-28 13:30:00,1.99965,2.00145,1.9986,1.99965,13523079995.0
2007-12-28 14:00:00,1.99965,2.0002,1.9989,1.999,6693050005.0
2007-12-28 14:30:00,1.999,1.9999,1.99785,1.99835,5631200000.0
2007-12-28 15:00:00,1.99835,1.99955,1.99525,1.99585,14208000001.0
2007-12-28 15:30:00,1.99585,1.9965,1.9942,1.9942,11153840002.0
2007-12-28 16:00:00,1.9942,1.9952,1.9926,1.9938,12053100002.0
2007-12-28 16:30:00,1.99385,1.9944,1.99015,1.9911,11259450001.0
2007-12-28 17:00:00,1.99125,1.9952,1.991,1.99405,12586800003.0
2007-12-28 17:30:00,1.99405,1.99535,1.99255,1.9928,7836199999.0
2007-12-28 18:00:00,1.9928,1.99435,1.9925,1.9942,8080150000.0
2007-12-28 18:30:00,1.9942,1.99625,1.9924,1.9927,12359551999.0
2007-12-28 19:00:00,1.9927,1.9932,1.9911,1.9916,9509999997.0
2007-12-28 19:30:00,1.9916,1.993,1.9916,1.99265,4490900007.0
2007-12-28 20:00:00,1.99265,1.9927,1.99055,1.99095,4901850000.0
2007-12-28 20:30:00,1.99095,1.99215,1.99085,1.9919,4289900009.0
2007-12-28 21:00:00,1.99195,1.9932,1.99175,1.9927,3301324999.0
2007-12-28 21:30:00,1.9929,1.9932,1.9922,1.9926,5366400006.0
2007-12-28 22:00:00,1.9926,1.9933,1.99165,1.9928,3852799983.0
2007-12-28 22:30:00,1.9929,1.99335,1.99245,1.993,1911099997.0
2007-12-28 23:00:00,1.993,1.99344,1.99266,1.99322,1234899997.0
2007-12-28 23:30:00,1.99336,1.99663,1.99325,1.99569,1231100000.0
2007-12-31 00:00:00,1.997,1.9973,1.9969,1.9969,1776000000.0
2007-12-31 00:30:00,1.9968,1.9978,1.9967,1.9977,3315200000.0
2007-12-31 01:00:00,1.9976,1.9977,1.9969,1.9969,3078400000.0
2007-12-31 01:30:00,1.997,1.9971,1.9965,1.9971,3433600000.0
2007-12-31 02:00:00,1.9979,1.99795,1.997,1.9972,3100099985.0
2007-12-31 02:30:00,1.9972,1.9976,1.99675,1.9976,2175600008.0
2007-12-31 03:00:00,1.9976,1.9983,1.9973,1.99795,1888400000.0
2007-12-31 03:30:00,1.9979,1.99855,1.99545,1.9961,2054300000.0
2007-12-31 04:00:00,1.9961,1.99723,1.99589,1.997,2660299996.0
2007-12-31 04:30:00,1.997,1.9974,1.99605,1.997,2226499995.0
2007-12-31 05:00:00,1.997,1.998,1.99695,1.9978,2373199999.0
2007-12-31 05:30:00,1.9978,1.9983,1.99755,1.9982,1461599994.0
2007-12-31 06:00:00,1.9981,1.9988,1.99804,1.99845,1029099997.0
2007-12-31 06:30:00,1.9984,1.9988,1.9978,1.9981,3118799989.0
2007-12-31 07:00:00,1.9981,1.9981,1.99706,1.9974,1987999997.0
2007-12-31 07:30:00,1.99765,1.9979,1.99717,1.9978,1290799999.0
2007-12-31 08:00:00,1.9975,1.9984,1.9971,1.9975,1895299995.0
2007-12-31 08:30:00,1.9975,1.9983,1.9971,1.9976,3001000004.0
2007-12-31 09:00:00,1.9977,1.9981,1.9975,1.9978,3660799969.0
2007-12-31 09:30:00,1.9978,1.9981,1.9968,1.9977,7965699996.0
2007-12-31 10:00:00,1.9977,1.9988,1.9955,1.9979,13039400010.0
2007-12-31 10:30:00,1.9979,1.99805,1.996,1.99635,7527000004.0
2007-12-31 11:00:00,1.99635,1.9974,1.996,1.9972,8391099974.0
2007-12-31 11:30:00,1.9972,1.9999,1.99695,1.9994,6422400002.0
2007-12-31 12:00:00,1.9994,2.0038,1.999,2.0031,12387050051.0
2007-12-31 12:30:00,2.0031,2.00625,2.0028,2.00625,10639249993.0
2007-12-31 13:00:00,2.00625,2.00625,2.0013,2.0024,9041399997.0
2007-12-31 13:30:00,2.0024,2.0064,2.0024,2.0031,9541700005.0
2007-12-31 14:00:00,2.003,2.00495,2.0029,2.0039,6737649987.0
2007-12-31 14:30:00,2.0039,2.00675,2.00375,2.0063,7221399991.0
2007-12-31 15:00:00,2.00635,2.0099,2.006,2.0097,12907399995.0
2007-12-31 15:30:00,2.00965,2.0102,2.0083,2.0088,9400399995.0
2007-12-31 16:00:00,2.0088,2.0089,2.0071,2.0075,8364700001.0
2007-12-31 16:30:00,2.0075,2.0079,2.0021,2.0027,10960199999.0
2007-12-31 17:00:00,2.0027,2.0035,1.99685,1.99825,26728172518.0
2007-12-31 17:30:00,1.9984,1.9987,1.9908,1.9908,18370749976.0
2007-12-31 18:00:00,1.9908,1.9908,1.98185,1.9872,14285301795.0
2007-12-31 18:30:00,1.9872,1.9876,1.9819,1.984,9331975003.0
2007-12-31 19:00:00,1.984,1.984,1.98095,1.9826,3710199995.0
2007-12-31 19:30:00,1.98277,1.98304,1.98162,1.98244,3831599998.0
2007-12-31 20:00:00,1.98215,1.98282,1.98146,1.98214,2205300001.0
2007-12-31 20:30:00,1.98216,1.98477,1.98193,1.9837,1566200004.0
2007-12-31 21:00:00,1.98354,1.98413,1.98301,1.98391,1332899996.0
2007-12-31 21:30:00,1.98383,1.98542,1.9837,1.98467,1164900003.0
2007-12-31 22:00:00,1.98466,1.98524,1.9842,1.98485,1035300000.0
2007-12-31 22:30:00,1.98504,1.98633,1.98474,1.9863,1237299995.0
2007-12-31 23:00:00,1.98637,1.98674,1.98416,1.98443,1096300000.0
2007-12-31 23:30:00,1.98475,1.98657,1.9841,1.98446,1186899996.0
2008-01-01 00:00:00,1.98445,1.9865,1.9843,1.98579,1121699999.0
2008-01-01 00:30:00,1.98588,1.98622,1.98553,1.98583,1383800000.0
2008-01-01 01:00:00,1.98575,1.98615,1.98552,1.98613,3029899994.0
2008-01-01 01:30:00,1.9858,1.98616,1.98536,1.98588,3294399995.0
2008-01-01 02:00:00,1.98608,1.9862,1.98464,1.98502,3146299992.0
2008-01-01 02:30:00,1.9849,1.9851,1.98418,1.98492,3071299995.0
2008-01-01 03:00:00,1.9848,1.98517,1.98439,1.98477,1209999996.0
2008-01-01 03:30:00,1.98475,1.98516,1.98444,1.98496,889899997.0
2008-01-01 04:00:00,1.9848,1.98526,1.98468,1.98468,811200000.0
2008-01-01 04:30:00,1.98503,1.9851,1.98444,1.98484,831099996.0
2008-01-01 05:00:00,1.98508,1.98518,1.98455,1.98475,2665499992.0
2008-01-01 05:30:00,1.985,1.98528,1.98446,1.98485,3247899999.0
2008-01-01 06:00:00,1.98485,1.98513,1.98446,1.98494,2985299989.0
2008-01-01 06:30:00,1.985,1.98531,1.98455,1.98488,3601099993.0
2008-01-01 07:00:00,1.9849,1.98524,1.98456,1.98507,2333099998.0
2008-01-01 07:30:00,1.98493,1.98538,1.98451,1.98508,3948999995.0
2008-01-01 08:00:00,1.9848,1.98526,1.98446,1.98496,3552000001.0
2008-01-01 08:30:00,1.9849,1.9852,1.98462,1.98488,1674799997.0
2008-01-01 09:00:00,1.98488,1.98549,1.98458,1.98525,1223799997.0
2008-01-01 09:30:00,1.98531,1.98549,1.98492,1.98511,625000001.0
2008-01-01 10:00:00,1.98468,1.98577,1.98444,1.98577,528600000.0
2008-01-01 10:30:00,1.9857,1.98586,1.98448,1.98498,644099999.0
2008-01-01 11:00:00,1.9854,1.98588,1.98458,1.98548,550700000.0
2008-01-01 11:30:00,1.98552,1.9856,1.98375,1.98488,532000000.0
2008-01-01 12:00:00,1.98504,1.98563,1.98393,1.98509,492800000.0
2008-01-01 12:30:00,1.98547,1.98568,1.98376,1.98437,556700000.0
2008-01-01 13:00:00,1.9841,1.98519,1.9836,1.98412,550499999.0
2008-01-01 13:30:00,1.98407,1.98521,1.98347,1.98485,555499999.0
2008-01-01 14:00:00,1.985,1.98554,1.9844,1.98493,475899999.0
2008-01-01 14:30:00,1.98523,1.98545,1.98417,1.98526,617799999.0
2008-01-01 15:00:00,1.98535,1.98545,1.98401,1.9843,517600000.0
2008-01-01 15:30:00,1.98419,1.9852,1.98388,1.9852,494200001.0
2008-01-01 16:00:00,1.98523,1.9855,1.98394,1.98481,627299998.0
2008-01-01 16:30:00,1.98496,1.98545,1.98439,1.98495,555800000.0
2008-01-01 17:00:00,1.98502,1.98534,1.98407,1.98463,607099999.0
2008-01-01 17:30:00,1.98475,1.98549,1.98362,1.98377,636899997.0
2008-01-01 18:00:00,1.98361,1.98415,1.98361,1.98384,816699997.0
2008-01-01 18:30:00,1.9838,1.98419,1.98367,1.98399,806599997.0
2008-01-01 19:00:00,1.9839,1.98419,1.98347,1.9841,590699999.0
2008-01-01 19:30:00,1.98392,1.98584,1.98324,1.98584,703400001.0
2008-01-01 20:00:00,1.98615,1.9868,1.98527,1.98605,848899999.0
2008-01-01 20:30:00,1.98647,1.98711,1.98588,1.98697,651299999.0
2008-01-01 21:00:00,1.98665,1.98697,1.98595,1.98675,723000000.0
2008-01-01 21:30:00,1.98675,1.98676,1.98533,1.98574,599299997.0
2008-01-01 22:00:00,1.98592,1.98622,1.98561,1.98589,682000000.0
2008-01-01 22:30:00,1.98592,1.98592,1.98486,1.98542,3032099997.0
2008-01-01 23:00:00,1.9857,1.98626,1.98528,1.9857,2960499997.0
2008-01-01 23:30:00,1.98605,1.98613,1.98559,1.98586,1156099999.0
2008-01-02 00:00:00,1.98598,1.98672,1.98555,1.9866,1999999994.0
2008-01-02 00:30:00,1.9865,1.987,1.98621,1.9864,1763400000.0
2008-01-02 01:00:00,1.9865,1.9898,1.9863,1.9892,3228499999.0
2008-01-02 01:30:00,1.9892,1.98945,1.98655,1.98725,2786999991.0
2008-01-02 02:00:00,1.98725,1.9873,1.9858,1.986,2070500000.0
2008-01-02 02:30:00,1.98595,1.98665,1.98395,1.9845,4252899987.0
2008-01-02 03:00:00,1.9845,1.9847,1.9825,1.98285,2191499999.0
2008-01-02 03:30:00,1.98285,1.98295,1.98195,1.9825,3237200003.0
2008-01-02 04:00:00,1.9825,1.9827,1.98155,1.9825,2958999997.0
2008-01-02 04:30:00,1.9825,1.9836,1.9821,1.98355,1753749998.0
2008-01-02 05:00:00,1.98355,1.9848,1.98315,1.9843,4705400001.0
2008-01-02 05:30:00,1.98435,1.98535,1.98405,1.9849,2460999999.0
2008-01-02 06:00:00,1.9849,1.98655,1.9848,1.98635,3773500001.0
2008-01-02 06:30:00,1.98635,1.98705,1.98615,1.987,2218700003.0
2008-01-02 07:00:00,1.987,1.98905,1.9868,1.9884,4001100006.0
2008-01-02 07:30:00,1.98855,1.98875,1.98755,1.98805,5177200000.0
2008-01-02 08:00:00,1.98805,1.98805,1.98625,1.9865,3424000000.0
2008-01-02 08:30:00,1.98645,1.98765,1.9863,1.9865,6169900006.0
2008-01-02 09:00:00,1.9865,1.98775,1.98605,1.98605,8294999974.0
2008-01-02 09:30:00,1.98605,1.98625,1.98125,1.9813,13189699988.0
2008-01-02 10:00:00,1.98125,1.9826,1.9787,1.9824,23028600060.0
2008-01-02 10:30:00,1.9824,1.9853,1.982,1.9835,9486450013.0
2008-01-02 11:00:00,1.9835,1.9876,1.9833,1.985,9128504003.0
2008-01-02 11:30:00,1.985,1.9858,1.98385,1.9841,6775100009.0
2008-01-02 12:00:00,1.9842,1.9845,1.9822,1.9831,10192150004.0
2008-01-02 12:30:00,1.983,1.984,1.98195,1.9831,8771900001.0
2008-01-02 13:00:00,1.9831,1.9848,1.983,1.9834,7865599995.0
2008-01-02 13:30:00,1.9834,1.9858,1.98325,1.9845,7362886421.0
2008-01-02 14:00:00,1.9844,1.9865,1.98405,1.98425,14068199996.0
2008-01-02 14:30:00,1.98425,1.98525,1.98125,1.9818,11440199976.0
2008-01-02 15:00:00,1.98185,1.98305,1.97975,1.9807,18071110021.0
2008-01-02 15:30:00,1.9807,1.9821,1.97935,1.97975,15233375857.0
2008-01-02 16:00:00,1.9798,1.9809,1.97825,1.97855,18926850020.0
2008-01-02 16:30:00,1.97855,1.9801,1.97735,1.97835,16190599992.0
2008-01-02 17:00:00,1.97835,1.9825,1.978,1.9806,19879030013.0
2008-01-02 17:30:00,1.9806,1.9815,1.9779,1.9791,12798099996.0
2008-01-02 18:00:00,1.979,1.9817,1.9788,1.98065,21227850005.0
2008-01-02 18:30:00,1.98065,1.9842,1.9799,1.9821,17249199991.0
2008-01-02 19:00:00,1.98215,1.9838,1.98015,1.9803,10404999990.0
2008-01-02 19:30:00,1.9804,1.9809,1.97995,1.9801,7196900001.0
2008-01-02 20:00:00,1.9801,1.9821,1.9799,1.9813,8476900006.0
2008-01-02 20:30:00,1.9813,1.9817,1.97995,1.9813,6078900001.0
2008-01-02 21:00:00,1.9813,1.9832,1.9812,1.9821,10156749994.0
2008-01-02 21:30:00,1.9821,1.9822,1.98,1.9805,9536099995.0
2008-01-02 22:00:00,1.98045,1.98045,1.9795,1.9804,5872050008.0
2008-01-02 22:30:00,1.9804,1.9809,1.98,1.9808,4498337502.0
2008-01-02 23:00:00,1.9808,1.9818,1.9807,1.9815,4737189602.0
2008-01-02 23:30:00,1.9815,1.9817,1.9802,1.9806,3626389583.0
2008-01-03 00:00:00,1.9806,1.98095,1.97954,1.9803,4963299995.0
2008-01-03 00:30:00,1.9803,1.9812,1.98,1.9812,3155100000.0
2008-01-03 01:00:00,1.9812,1.9817,1.981,1.9816,2540699996.0
2008-01-03 01:30:00,1.9816,1.98175,1.9806,1.9817,3895200000.0
2008-01-03 02:00:00,1.9817,1.98265,1.98135,1.98235,2757200003.0
2008-01-03 02:30:00,1.9824,1.9828,1.98195,1.9822,1656500000.0
2008-01-03 03:00:00,1.9822,1.9822,1.9797,1.9801,5525999999.0
2008-01-03 03:30:00,1.9801,1.9832,1.98005,1.98215,9600099996.0
2008-01-03 04:00:00,1.9821,1.98315,1.98165,1.98215,6906999999.0
2008-01-03 04:30:00,1.98215,1.9824,1.9805,1.9806,4665099999.0
2008-01-03 05:00:00,1.9806,1.9812,1.9805,1.9809,1934500000.0
2008-01-03 05:30:00,1.9809,1.9817,1.98075,1.98145,3025199980.0
2008-01-03 06:00:00,1.98145,1.98325,1.981,1.9832,3705000000.0
2008-01-03 06:30:00,1.9832,1.9838,1.98225,1.98275,7840500004.0
2008-01-03 07:00:00,1.98275,1.9833,1.98235,1.98265,2517600003.0
2008-01-03 07:30:00,1.9827,1.98285,1.9822,1.9822,2496000001.0
2008-01-03 08:00:00,1.9822,1.9823,1.9809,1.98095,4518800005.0
2008-01-03 08:30:00,1.98095,1.9829,1.98045,1.9825,5671499982.0
2008-01-03 09:00:00,1.9825,1.9833,1.98185,1.9826,7558499997.0
2008-01-03 09:30:00,1.9826,1.9827,1.97905,1.97975,11770050001.0
2008-01-03 10:00:00,1.9798,1.98065,1.97825,1.9784,10607700003.0
2008-01-03 10:30:00,1.9784,1.97905,1.9759,1.97715,11320149988.0
2008-01-03 11:00:00,1.97715,1.97885,1.97485,1.97555,8893449998.0
2008-01-03 11:30:00,1.97555,1.97605,1.97115,1.9725,15011899994.0
2008-01-03 12:00:00,1.97245,1.9759,1.9716,1.9754,12198150000.0
2008-01-03 12:30:00,1.9754,1.9758,1.972,1.97445,15080213367.0
2008-01-03 13:00:00,1.97435,1.97575,1.97265,1.97565,9465899987.0
2008-01-03 13:30:00,1.97565,1.97765,1.97545,1.97755,9598849984.0
2008-01-03 14:00:00,1.97755,1.9788,1.9768,1.9774,7648599989.0
2008-01-03 14:30:00,1.9774,1.9787,1.97405,1.97855,10311425012.0
2008-01-03 15:00:00,1.97855,1.9826,1.97855,1.98005,16061900013.0
2008-01-03 15:30:00,1.98005,1.98015,1.9746,1.9752,13652399986.0
2008-01-03 16:00:00,1.9752,1.9772,1.97515,1.97655,11224769994.0
2008-01-03 16:30:00,1.97655,1.97705,1.974,1.9744,13065049993.0
2008-01-03 17:00:00,1.9744,1.97505,1.9723,1.97505,15533099992.0
2008-01-03 17:30:00,1.97505,1.9762,1.97055,1.9713,11690614993.0
2008-01-03 18:00:00,1.97125,1.97215,1.97055,1.97145,11218496002.0
2008-01-03 18:30:00,1.9715,1.9736,1.97115,1.97305,14623299994.0
2008-01-03 19:00:00,1.9731,1.97445,1.97255,1.9742,10894599998.0
2008-01-03 19:30:00,1.97425,1.97495,1.97365,1.97485,8835000016.0
2008-01-03 20:00:00,1.97485,1.97545,1.9741,1.9748,9764100000.0
2008-01-03 20:30:00,1.97475,1.9753,1.9739,1.97475,3812599999.0
2008-01-03 21:00:00,1.97475,1.97545,1.97445,1.97525,5591000001.0
2008-01-03 21:30:00,1.9753,1.97535,1.97325,1.97335,7241400015.0
2008-01-03 22:00:00,1.97315,1.97365,1.9726,1.9734,5376299995.0
2008-01-03 22:30:00,1.97335,1.97335,1.9729,1.97335,1848100001.0
2008-01-03 23:00:00,1.97335,1.97345,1.9705,1.97085,3862200000.0
2008-01-03 23:30:00,1.97085,1.9717,1.97035,1.97085,1816950001.0
2008-01-04 00:00:00,1.9708,1.9726,1.9707,1.9725,18170600031.0
2008-01-04 00:30:00,1.9725,1.9741,1.9724,1.9724,995400001.0
2008-01-04 01:00:00,1.9724,1.9726,1.97195,1.9726,780400000.0
2008-01-04 01:30:00,1.97265,1.9737,1.97213,1.97365,1201199998.0
2008-01-04 02:00:00,1.97365,1.9739,1.9715,1.9725,3449300008.0
2008-01-04 02:30:00,1.9725,1.9729,1.971,1.9715,2377900000.0
2008-01-04 03:00:00,1.9715,1.97255,1.9713,1.97235,1975500000.0
2008-01-04 03:30:00,1.97235,1.9731,1.97205,1.97295,1435300000.0
2008-01-04 04:00:00,1.973,1.97355,1.97155,1.9721,2694299997.0
2008-01-04 04:30:00,1.97215,1.9727,1.97172,1.97235,2608699991.0
2008-01-04 05:00:00,1.97235,1.9735,1.9723,1.9732,1508650000.0
2008-01-04 05:30:00,1.9732,1.9732,1.9715,1.9716,3319299999.0
2008-01-04 06:00:00,1.9716,1.9716,1.9712,1.9714,2938699995.0
2008-01-04 06:30:00,1.9714,1.9716,1.97075,1.97135,2125899998.0
2008-01-04 07:00:00,1.97135,1.97255,1.971,1.9718,5494899990.0
2008-01-04 07:30:00,1.9718,1.97275,1.9717,1.9725,1970400000.0
2008-01-04 08:00:00,1.9725,1.973,1.97225,1.97225,2356800005.0
2008-01-04 08:30:00,1.97225,1.97225,1.9705,1.97065,1717799998.0
2008-01-04 09:00:00,1.97055,1.97105,1.9693,1.9694,3232800000.0
2008-01-04 09:30:00,1.9695,1.9704,1.9673,1.96925,4340800000.0
2008-01-04 10:00:00,1.96925,1.9722,1.96775,1.9714,8651315006.0
2008-01-04 10:30:00,1.9714,1.97185,1.9705,1.9711,5117414975.0
2008-01-04 11:00:00,1.9711,1.97125,1.97015,1.97015,6852099988.0
2008-01-04 11:30:00,1.97025,1.9777,1.97005,1.9766,13946644999.0
2008-01-04 12:00:00,1.9766,1.9799,1.9766,1.97855,12074074989.0
2008-01-04 12:30:00,1.97855,1.98005,1.97765,1.97935,11575815002.0
2008-01-04 13:00:00,1.9793,1.97995,1.97845,1.9791,4078800005.0
2008-01-04 13:30:00,1.97915,1.97915,1.97665,1.97705,7290150002.0
2008-01-04 14:00:00,1.97705,1.9773,1.9748,1.9748,6606192135.0
2008-01-04 14:30:00,1.9748,1.97505,1.97345,1.97475,8395599997.0
2008-01-04 15:00:00,1.97475,1.9785,1.97425,1.97625,9222350007.0
2008-01-04 15:30:00,1.97607,1.98495,1.97565,1.9805,18523539972.0
2008-01-04 16:00:00,1.9805,1.9815,1.97935,1.9797,16297499995.0
2008-01-04 16:30:00,1.9797,1.98045,1.9734,1.97515,15264720000.0
2008-01-04 17:00:00,1.97515,1.97595,1.9716,1.97435,11901150001.0
2008-01-04 17:30:00,1.97435,1.9768,1.9736,1.97445,8879399973.0
2008-01-04 18:00:00,1.97445,1.9763,1.97395,1.97495,12352574967.0
2008-01-04 18:30:00,1.97495,1.97625,1.97475,1.9753,7337249990.0
2008-01-04 19:00:00,1.9753,1.97545,1.9728,1.9748,6926349999.0
2008-01-04 19:30:00,1.9748,1.9748,1.97135,1.97175,3769850001.0
2008-01-04 20:00:00,1.97175,1.97325,1.9711,1.973,4443950000.0
2008-01-04 20:30:00,1.973,1.97355,1.97255,1.97355,3986077287.0
2008-01-04 21:00:00,1.9735,1.9735,1.9722,1.9728,5527799992.0
2008-01-04 21:30:00,1.9728,1.9729,1.97165,1.9724,3826299997.0
2008-01-04 22:00:00,1.97225,1.97245,1.97145,1.97155,1424200000.0
2008-01-04 22:30:00,1.97155,1.9721,1.97125,1.9716,2254500000.0
2008-01-04 23:00:00,1.9716,1.9719,1.97072,1.97093,3162099998.0
2008-01-04 23:30:00,1.97092,1.97383,1.97066,1.97331,3086399998.0
2008-01-07 00:00:00,1.9736,1.9739,1.9721,1.9723,20510399952.0
2008-01-07 00:30:00,1.9722,1.9725,1.9715,1.9718,17091999960.0
2008-01-07 01:00:00,1.9717,1.9722,1.9711,1.972,11964399972.0
2008-01-07 01:30:00,1.9719,1.972,1.9712,1.9713,18801199956.0
2008-01-07 02:00:00,1.9717,1.97205,1.9709,1.97185,6589000003.0
2008-01-07 02:30:00,1.9718,1.97205,1.97115,1.9712,8177000000.0
2008-01-07 03:00:00,1.9712,1.97215,1.97055,1.97075,12241499942.0
2008-01-07 03:30:00,1.97075,1.9717,1.9704,1.97145,7614199997.0
2008-01-07 04:00:00,1.97135,1.9715,1.9707,1.9711,5279199991.0
2008-01-07 04:30:00,1.97115,1.97125,1.9681,1.96855,10723249986.0
2008-01-07 05:00:00,1.9685,1.97035,1.9682,1.96945,8579500017.0
2008-01-07 05:30:00,1.9693,1.9702,1.96855,1.96975,6474800002.0
2008-01-07 06:00:00,1.96975,1.97055,1.9693,1.96975,4338300000.0
2008-01-07 06:30:00,1.96975,1.97035,1.96905,1.97015,4629200000.0
2008-01-07 07:00:00,1.97015,1.97065,1.96975,1.97035,6135400000.0
2008-01-07 07:30:00,1.9703,1.97115,1.9701,1.9705,4438600011.0
2008-01-07 08:00:00,1.9705,1.9706,1.96835,1.9687,6373700007.0
2008-01-07 08:30:00,1.9687,1.971,1.96835,1.9698,6195970797.0
2008-01-07 09:00:00,1.9697,1.9706,1.9683,1.9693,6616000001.0
2008-01-07 09:30:00,1.9692,1.97015,1.9652,1.967,9916899997.0
2008-01-07 10:00:00,1.967,1.96975,1.96535,1.96955,11799419996.0
2008-01-07 10:30:00,1.96955,1.97325,1.96915,1.9726,16193589995.0
2008-01-07 11:00:00,1.9726,1.97375,1.97165,1.9729,13942800001.0
2008-01-07 11:30:00,1.9729,1.97335,1.97205,1.973,13417200013.0
2008-01-07 12:00:00,1.973,1.9732,1.9697,1.97115,16332910011.0
2008-01-07 12:30:00,1.97115,1.97245,1.97035,1.97175,14424999987.0
2008-01-07 13:00:00,1.97175,1.9733,1.9712,1.9723,12516250001.0
2008-01-07 13:30:00,1.9723,1.9738,1.97225,1.9734,14541700011.0
2008-01-07 14:00:00,1.9734,1.9748,1.97205,1.97325,15877935007.0
2008-01-07 14:30:00,1.9732,1.9738,1.971,1.9713,19480638789.0
2008-01-07 15:00:00,1.9713,1.9743,1.9712,1.9732,19823650029.0
2008-01-07 15:30:00,1.9732,1.9737,1.9714,1.9736,20875350013.0
2008-01-07 16:00:00,1.9736,1.9738,1.97185,1.97215,23116200019.0
2008-01-07 16:30:00,1.9722,1.974,1.9719,1.97225,17162599987.0
2008-01-07 17:00:00,1.97225,1.973,1.9718,1.9728,22186150006.0
2008-01-07 17:30:00,1.9728,1.9756,1.97275,1.97535,23644289984.0
2008-01-07 18:00:00,1.9753,1.9756,1.9686,1.9687,20740709495.0
2008-01-07 18:30:00,1.9686,1.9709,1.9679,1.97005,18717862502.0
2008-01-07 19:00:00,1.97015,1.9718,1.96965,1.9717,8603100004.0
2008-01-07 19:30:00,1.9717,1.972,1.9709,1.9711,8818749998.0
2008-01-07 20:00:00,1.9711,1.97195,1.97095,1.97195,7748500001.0
2008-01-07 20:30:00,1.97195,1.97205,1.97115,1.97125,6330700004.0
2008-01-07 21:00:00,1.97125,1.9715,1.97085,1.9711,7282600007.0
2008-01-07 21:30:00,1.97115,1.97125,1.9697,1.9697,9259900001.0
2008-01-07 22:00:00,1.96975,1.9723,1.96935,1.97045,14151300002.0
2008-01-07 22:30:00,1.97045,1.97045,1.96935,1.9697,8163449996.0
2008-01-07 23:00:00,1.9697,1.9702,1.9681,1.9689,11386000019.0
2008-01-07 23:30:00,1.9689,1.97,1.96845,1.9699,4889800003.0
2008-01-08 00:00:00,1.9699,1.97,1.96865,1.96935,6058200029.0
2008-01-08 00:30:00,1.96935,1.96945,1.96845,1.96865,3587499987.0
2008-01-08 01:00:00,1.96865,1.96865,1.96735,1.96765,8286900014.0
2008-01-08 01:30:00,1.96765,1.96765,1.9664,1.9666,5108199996.0
2008-01-08 02:00:00,1.9666,1.96855,1.96655,1.967,5435000003.0
2008-01-08 02:30:00,1.967,1.96935,1.96695,1.9689,8219050013.0
2008-01-08 03:00:00,1.96885,1.9706,1.96775,1.96815,9675850005.0
2008-01-08 03:30:00,1.9682,1.9704,1.9675,1.96985,8207799998.0
2008-01-08 04:00:00,1.96985,1.97115,1.96915,1.9695,7880100011.0
2008-01-08 04:30:00,1.96955,1.97125,1.96935,1.9709,7162400013.0
2008-01-08 05:00:00,1.9709,1.97265,1.97015,1.97175,8939400000.0
2008-01-08 05:30:00,1.97175,1.9722,1.9709,1.97145,5334600005.0
2008-01-08 06:00:00,1.97145,1.97235,1.97085,1.97145,6945800001.0
2008-01-08 06:30:00,1.97145,1.9718,1.97075,1.97085,4255800005.0
2008-01-08 07:00:00,1.97085,1.9722,1.9708,1.9717,7266799986.0
2008-01-08 07:30:00,1.97175,1.9718,1.97095,1.97125,4507599999.0
2008-01-08 08:00:00,1.97125,1.9722,1.9711,1.97205,5126999999.0
2008-01-08 08:30:00,1.97205,1.97465,1.9703,1.9744,10937974995.0
2008-01-08 09:00:00,1.9744,1.9777,1.97335,1.9764,9917200001.0
2008-01-08 09:30:00,1.97635,1.97945,1.9756,1.97735,16643500011.0
2008-01-08 10:00:00,1.97735,1.98165,1.9772,1.98155,14462429977.0
2008-01-08 10:30:00,1.9815,1.98285,1.98105,1.98195,10108204989.0
2008-01-08 11:00:00,1.982,1.98215,1.97895,1.97915,9054262527.0
2008-01-08 11:30:00,1.97895,1.9806,1.97785,1.9804,9984800017.0
2008-01-08 12:00:00,1.9804,1.98055,1.9764,1.97775,15756154993.0
2008-01-08 12:30:00,1.97775,1.9781,1.9758,1.97605,11081099995.0
2008-01-08 13:00:00,1.97615,1.977,1.97455,1.97605,14461475003.0
2008-01-08 13:30:00,1.9761,1.97675,1.97345,1.97495,13201449979.0
2008-01-08 14:00:00,1.97495,1.9772,1.97365,1.9765,11444041095.0
2008-01-08 14:30:00,1.9765,1.9776,1.9754,1.977,14804412507.0
2008-01-08 15:00:00,1.97695,1.97705,1.9741,1.97555,14497150008.0
2008-01-08 15:30:00,1.97555,1.9759,1.9743,1.97495,16194499986.0
2008-01-08 16:00:00,1.97495,1.9753,1.97355,1.97525,21947337443.0
2008-01-08 16:30:00,1.9752,1.97755,1.975,1.97725,18248199992.0
2008-01-08 17:00:00,1.97725,1.97835,1.9753,1.97595,17872700009.0
2008-01-08 17:30:00,1.976,1.97615,1.97185,1.9734,17083838122.0
2008-01-08 18:00:00,1.9734,1.97485,1.97325,1.9744,15809749981.0
2008-01-08 18:30:00,1.9744,1.97465,1.97225,1.9729,17309049998.0
2008-01-08 19:00:00,1.9729,1.97415,1.9725,1.9733,7267100000.0
2008-01-08 19:30:00,1.97325,1.9741,1.97315,1.97325,7661199993.0
2008-01-08 20:00:00,1.97325,1.97495,1.9731,1.97435,10854950011.0
2008-01-08 20:30:00,1.97435,1.9747,1.9731,1.9735,10976000020.0
2008-01-08 21:00:00,1.9735,1.97375,1.9713,1.9724,9257100000.0
2008-01-08 21:30:00,1.9724,1.97275,1.9711,1.9712,7462100007.0
2008-01-08 22:00:00,1.97115,1.9727,1.9708,1.97235,5333099995.0
2008-01-08 22:30:00,1.97235,1.97305,1.97135,1.9719,6950165001.0
2008-01-08 23:00:00,1.9719,1.97265,1.97085,1.9723,6672299992.0
2008-01-08 23:30:00,1.9723,1.9733,1.972,1.973,4788099989.0
2008-01-09 00:00:00,1.973,1.973,1.97195,1.97235,6966199995.0
2008-01-09 00:30:00,1.9723,1.9729,1.97215,1.9726,2365499999.0
2008-01-09 01:00:00,1.9726,1.97355,1.9723,1.97315,3756300000.0
2008-01-09 01:30:00,1.9732,1.97325,1.97115,1.97135,3424300001.0
2008-01-09 02:00:00,1.9714,1.97315,1.9713,1.97275,7195000003.0
2008-01-09 02:30:00,1.97275,1.97375,1.97235,1.97335,7866249972.0
2008-01-09 03:00:00,1.97335,1.97345,1.9722,1.9734,6285799983.0
2008-01-09 03:30:00,1.9734,1.9743,1.9732,1.97415,4836000001.0
2008-01-09 04:00:00,1.9742,1.97475,1.97355,1.97385,5363800000.0
2008-01-09 04:30:00,1.97385,1.97495,1.97385,1.97495,6391400002.0
2008-01-09 05:00:00,1.97495,1.97495,1.97365,1.9738,5632600002.0
2008-01-09 05:30:00,1.9738,1.97415,1.97345,1.97395,5378400007.0
2008-01-09 06:00:00,1.974,1.97625,1.97385,1.9755,7803100000.0
2008-01-09 06:30:00,1.9755,1.97585,1.97505,1.9758,4887999999.0
2008-01-09 07:00:00,1.9758,1.9762,1.97515,1.9753,7975000001.0
2008-01-09 07:30:00,1.9752,1.9754,1.97265,1.97355,9330649976.0
2008-01-09 08:00:00,1.9736,1.97425,1.9726,1.97295,9652000018.0
2008-01-09 08:30:00,1.97295,1.97345,1.97245,1.9734,4713200000.0
2008-01-09 09:00:00,1.9734,1.97395,1.9689,1.96935,9380800001.0
2008-01-09 09:30:00,1.9693,1.97205,1.96835,1.97125,10830208193.0
2008-01-09 10:00:00,1.97125,1.97125,1.96745,1.96935,10194349986.0
2008-01-09 10:30:00,1.96935,1.96935,1.96305,1.9647,12827699993.0
2008-01-09 11:00:00,1.9647,1.96555,1.9624,1.9624,11876749994.0
2008-01-09 11:30:00,1.96245,1.96365,1.96175,1.9636,10575149995.0
2008-01-09 12:00:00,1.96355,1.96365,1.96215,1.9636,7874900002.0
2008-01-09 12:30:00,1.9636,1.96435,1.96335,1.9636,11942962493.0
2008-01-09 13:00:00,1.9636,1.96435,1.9625,1.9641,14081500010.0
2008-01-09 13:30:00,1.9641,1.9653,1.9638,1.96405,13241700006.0
2008-01-09 14:00:00,1.9641,1.96425,1.9603,1.96205,12816800008.0
2008-01-09 14:30:00,1.96205,1.9624,1.96075,1.961,8311300010.0
2008-01-09 15:00:00,1.961,1.9635,1.95995,1.9624,19276099989.0
2008-01-09 15:30:00,1.9624,1.9627,1.95845,1.96145,15809299998.0
2008-01-09 16:00:00,1.96145,1.96245,1.95855,1.959,14757112494.0
2008-01-09 16:30:00,1.959,1.9597,1.9585,1.95905,21953687508.0
2008-01-09 17:00:00,1.959,1.96025,1.95775,1.9583,20705599997.0
2008-01-09 17:30:00,1.9583,1.95905,1.9569,1.95815,21618049988.0
2008-01-09 18:00:00,1.9581,1.9588,1.95535,1.9557,18384349997.0
2008-01-09 18:30:00,1.9557,1.9578,1.9557,1.95615,21953949997.0
2008-01-09 19:00:00,1.95615,1.9575,1.9554,1.9558,15544250009.0
2008-01-09 19:30:00,1.9558,1.95665,1.9556,1.956,14681818773.0
2008-01-09 20:00:00,1.956,1.95755,1.95565,1.9568,12071271064.0
2008-01-09 20:30:00,1.9568,1.9572,1.9562,1.9572,10108150005.0
2008-01-09 21:00:00,1.9572,1.9573,1.95575,1.9565,12451549996.0
2008-01-09 21:30:00,1.9565,1.95755,1.956,1.95705,12096299998.0
2008-01-09 22:00:00,1.95705,1.9586,1.95665,1.9581,9400999999.0
2008-01-09 22:30:00,1.95815,1.959,1.9576,1.9585,9937012998.0
2008-01-09 23:00:00,1.9585,1.959,1.9573,1.9576,5824899983.0
2008-01-09 23:30:00,1.9576,1.95875,1.9573,1.9583,8177999986.0
2008-01-10 00:00:00,1.9582,1.9584,1.9572,1.9577,6117200004.0
2008-01-10 00:30:00,1.95788,1.9581,1.9563,1.9575,4762200006.0
2008-01-10 01:00:00,1.9575,1.9579,1.957,1.9574,3905300007.0
2008-01-10 01:30:00,1.9574,1.9577,1.9568,1.9573,3461399995.0
2008-01-10 02:00:00,1.9573,1.9585,1.9565,1.9582,10406200000.0
2008-01-10 02:30:00,1.9582,1.9589,1.95775,1.95805,5048700005.0
2008-01-10 03:00:00,1.95805,1.95895,1.95775,1.95805,4807800000.0
2008-01-10 03:30:00,1.95805,1.9581,1.9571,1.95745,4872599997.0
2008-01-10 04:00:00,1.95745,1.95775,1.95685,1.95735,4377500001.0
2008-01-10 04:30:00,1.95735,1.95845,1.95705,1.95785,4523500000.0
2008-01-10 05:00:00,1.95785,1.95815,1.9573,1.958,4195949999.0
2008-01-10 05:30:00,1.958,1.95895,1.95795,1.95825,6845299993.0
2008-01-10 06:00:00,1.95825,1.9585,1.9555,1.9557,5542350004.0
2008-01-10 06:30:00,1.95565,1.95635,1.9556,1.95575,5491749997.0
2008-01-10 07:00:00,1.95575,1.95665,1.95575,1.9562,5568799990.0
2008-01-10 07:30:00,1.9562,1.95755,1.95605,1.95705,5874139996.0
2008-01-10 08:00:00,1.957,1.9588,1.95675,1.9577,8841900011.0
2008-01-10 08:30:00,1.9577,1.95795,1.9562,1.9564,5018899988.0
2008-01-10 09:00:00,1.95645,1.95665,1.9551,1.9558,5005549984.0
2008-01-10 09:30:00,1.9558,1.95645,1.954,1.955,5203950002.0
2008-01-10 10:00:00,1.955,1.95745,1.9545,1.9571,8533199994.0
2008-01-10 10:30:00,1.9571,1.95825,1.95655,1.95755,6535190009.0
2008-01-10 11:00:00,1.95755,1.95855,1.957,1.95835,6183500007.0
2008-01-10 11:30:00,1.95845,1.96235,1.95715,1.96145,8893119997.0
2008-01-10 12:00:00,1.96145,1.96385,1.96045,1.9635,18822184998.0
2008-01-10 12:30:00,1.9635,1.96495,1.9622,1.96225,18410360012.0
2008-01-10 13:00:00,1.96225,1.96275,1.96045,1.9605,12830550010.0
2008-01-10 13:30:00,1.9605,1.96205,1.9585,1.9605,19217755019.0
2008-01-10 14:00:00,1.9605,1.96685,1.9605,1.96235,18993269998.0
2008-01-10 14:30:00,1.96235,1.9629,1.9545,1.95525,20816335017.0
2008-01-10 15:00:00,1.95525,1.95765,1.95525,1.9563,14935119999.0
2008-01-10 15:30:00,1.9563,1.95705,1.95485,1.9552,16328250003.0
2008-01-10 16:00:00,1.95525,1.9587,1.9549,1.95725,21965150006.0
2008-01-10 16:30:00,1.9572,1.96245,1.9572,1.95895,21532799995.0
2008-01-10 17:00:00,1.95895,1.9599,1.95575,1.956,18487962995.0
2008-01-10 17:30:00,1.95595,1.95765,1.9552,1.95735,17555849990.0
2008-01-10 18:00:00,1.95735,1.95855,1.9561,1.95715,20582599990.0
2008-01-10 18:30:00,1.95715,1.95785,1.95605,1.9563,12172999998.0
2008-01-10 19:00:00,1.95625,1.95985,1.95515,1.9595,13277799999.0
2008-01-10 19:30:00,1.9595,1.9612,1.95575,1.95855,23578105681.0
2008-01-10 20:00:00,1.9585,1.9602,1.95705,1.9595,16668136368.0
2008-01-10 20:30:00,1.95945,1.9597,1.95775,1.95805,16226550020.0
2008-01-10 21:00:00,1.95815,1.95875,1.95685,1.95835,11846550001.0
2008-01-10 21:30:00,1.95835,1.9611,1.9576,1.96095,13945400002.0
2008-01-10 22:00:00,1.96095,1.9611,1.9595,1.9605,12319499995.0
2008-01-10 22:30:00,1.9605,1.9634,1.9605,1.9629,13382199991.0
2008-01-10 23:00:00,1.96285,1.96305,1.96145,1.9616,9576599985.0
2008-01-10 23:30:00,1.96165,1.9621,1.96085,1.9613,5805700001.0
2008-01-11 00:00:00,1.96125,1.9614,1.9599,1.96015,7182000002.0
2008-01-11 00:30:00,1.96015,1.9617,1.96,1.9615,3990499999.0
2008-01-11 01:00:00,1.9615,1.96175,1.96095,1.9617,3616699994.0
2008-01-11 01:30:00,1.96165,1.96185,1.9602,1.96125,2664099999.0
2008-01-11 02:00:00,1.96125,1.96165,1.96015,1.96075,4757999996.0
2008-01-11 02:30:00,1.96075,1.96115,1.96055,1.96085,3642200000.0
2008-01-11 03:00:00,1.96085,1.96115,1.9605,1.9607,5202099998.0
2008-01-11 03:30:00,1.96065,1.96115,1.9606,1.96105,5433599997.0
2008-01-11 04:00:00,1.96105,1.96145,1.96085,1.9613,4908700001.0
2008-01-11 04:30:00,1.9613,1.96305,1.96125,1.96255,6657299994.0
2008-01-11 05:00:00,1.96255,1.96325,1.9617,1.96185,4802999994.0
2008-01-11 05:30:00,1.96185,1.96355,1.9617,1.96275,4767100000.0
2008-01-11 06:00:00,1.96275,1.96285,1.96125,1.96155,5361369999.0
2008-01-11 06:30:00,1.96155,1.96255,1.96145,1.9617,6167960002.0
2008-01-11 07:00:00,1.96185,1.96195,1.9613,1.9615,5960999998.0
2008-01-11 07:30:00,1.9615,1.962,1.9574,1.9591,9493599994.0
2008-01-11 08:00:00,1.9591,1.95965,1.9585,1.9596,8047300002.0
2008-01-11 08:30:00,1.9596,1.9605,1.9501,1.95235,13363749982.0
2008-01-11 09:00:00,1.95235,1.95235,1.95025,1.9507,15000262495.0
2008-01-11 09:30:00,1.9507,1.9538,1.9505,1.9525,16057199979.0
2008-01-11 10:00:00,1.95245,1.9541,1.9509,1.95335,14556040021.0
2008-01-11 10:30:00,1.95335,1.95465,1.952,1.953,11950099999.0
2008-01-11 11:00:00,1.953,1.9542,1.95095,1.951,13069099995.0
2008-01-11 11:30:00,1.951,1.95215,1.9483,1.9518,14724279999.0
2008-01-11 12:00:00,1.9518,1.95565,1.95165,1.95385,14801820010.0
2008-01-11 12:30:00,1.95385,1.95635,1.95315,1.95585,10149480000.0
2008-01-11 13:00:00,1.95585,1.95745,1.9551,1.95685,11591295000.0
2008-01-11 13:30:00,1.95685,1.95685,1.95555,1.95625,7726850001.0
2008-01-11 14:00:00,1.95625,1.95845,1.95565,1.95685,7919519987.0
2008-01-11 14:30:00,1.9567,1.95935,1.9567,1.95905,6003020005.0
2008-01-11 15:00:00,1.95905,1.96145,1.95735,1.95745,8608939998.0
2008-01-11 15:30:00,1.95755,1.95985,1.9553,1.95605,11628899998.0
2008-01-11 16:00:00,1.95595,1.95755,1.9556,1.95705,11503699999.0
2008-01-11 16:30:00,1.9571,1.95865,1.95705,1.9578,10256150002.0
2008-01-11 17:00:00,1.9578,1.9602,1.95775,1.95865,12276196001.0
2008-01-11 17:30:00,1.95865,1.95985,1.95775,1.9582,12405315007.0
2008-01-11 18:00:00,1.9582,1.96155,1.9571,1.9613,11012049997.0
2008-01-11 18:30:00,1.9613,1.96175,1.9583,1.95895,9629605028.0
2008-01-11 19:00:00,1.95895,1.9592,1.9567,1.95715,7613099994.0
2008-01-11 19:30:00,1.9572,1.9599,1.9569,1.9598,5001599999.0
2008-01-11 20:00:00,1.9598,1.9607,1.95615,1.95685,8144550004.0
2008-01-11 20:30:00,1.95685,1.95745,1.9563,1.95735,4581600004.0
2008-01-11 21:00:00,1.95735,1.95865,1.95665,1.95715,6829650008.0
2008-01-11 21:30:00,1.9572,1.958,1.957,1.95725,5873410006.0
2008-01-11 22:00:00,1.95725,1.9575,1.9558,1.9566,4629100003.0
2008-01-11 22:30:00,1.9566,1.9571,1.95625,1.95635,4046500001.0
2008-01-11 23:00:00,1.95635,1.95702,1.95617,1.95635,6600900009.0
2008-01-11 23:30:00,1.95629,1.95665,1.95586,1.9562,7984900007.0
2008-01-14 00:00:00,1.9594,1.9594,1.9587,1.9593,1870000000.0
2008-01-14 00:30:00,1.9592,1.9594,1.9578,1.9589,2431000000.0
2008-01-14 01:00:00,1.9591,1.9596,1.9587,1.9593,2150500000.0
2008-01-14 01:30:00,1.9591,1.9594,1.9581,1.9581,2337500000.0
2008-01-14 02:00:00,1.9588,1.95955,1.9584,1.9591,2488700002.0
2008-01-14 02:30:00,1.9591,1.95935,1.9581,1.9581,2621300000.0
2008-01-14 03:00:00,1.9581,1.9595,1.9576,1.9591,5631599967.0
2008-01-14 03:30:00,1.9591,1.9596,1.9587,1.95915,4609899975.0
2008-01-14 04:00:00,1.95915,1.9597,1.95835,1.95945,4043700008.0
2008-01-14 04:30:00,1.9594,1.9595,1.95855,1.95925,5602900019.0
2008-01-14 05:00:00,1.95925,1.95945,1.9582,1.95885,4499900003.0
2008-01-14 05:30:00,1.9592,1.9592,1.95825,1.95855,3411199998.0
2008-01-14 06:00:00,1.95855,1.9591,1.9582,1.95835,3054000000.0
2008-01-14 06:30:00,1.95835,1.9591,1.95795,1.95895,3113600000.0
2008-01-14 07:00:00,1.95895,1.9598,1.95895,1.95945,4823000012.0
2008-01-14 07:30:00,1.95945,1.95965,1.95915,1.9592,4093100001.0
2008-01-14 08:00:00,1.9592,1.9623,1.95865,1.96205,9047249999.0
2008-01-14 08:30:00,1.96195,1.96225,1.96095,1.9621,6138300000.0
2008-01-14 09:00:00,1.96205,1.963,1.96115,1.96255,8857800003.0
2008-01-14 09:30:00,1.96255,1.96445,1.96205,1.964,9368500002.0
2008-01-14 10:00:00,1.96405,1.96475,1.9633,1.96355,11168050003.0
2008-01-14 10:30:00,1.96355,1.96385,1.9605,1.962,8875060006.0
2008-01-14 11:00:00,1.962,1.96425,1.95985,1.96355,15831794994.0
2008-01-14 11:30:00,1.96355,1.96445,1.96235,1.9628,12199299996.0
2008-01-14 12:00:00,1.9628,1.96425,1.96135,1.96315,12964799998.0
2008-01-14 12:30:00,1.96315,1.9635,1.96085,1.9626,12367899988.0
2008-01-14 13:00:00,1.9626,1.96365,1.96165,1.9636,10898199987.0
2008-01-14 13:30:00,1.9636,1.9643,1.9623,1.96315,11274249993.0
2008-01-14 14:00:00,1.96315,1.9633,1.96175,1.96195,8909025302.0
2008-01-14 14:30:00,1.96195,1.9621,1.95925,1.9604,9022999999.0
2008-01-14 15:00:00,1.9604,1.96045,1.95805,1.95815,8291399986.0
2008-01-14 15:30:00,1.95815,1.95855,1.95595,1.9576,11755150000.0
2008-01-14 16:00:00,1.9576,1.9587,1.9574,1.9586,12522199998.0
2008-01-14 16:30:00,1.9586,1.9593,1.9577,1.9582,15085524992.0
2008-01-14 17:00:00,1.9582,1.9587,1.95705,1.9585,12537400002.0
2008-01-14 17:30:00,1.9585,1.9591,1.958,1.95855,12452004967.0
2008-01-14 18:00:00,1.95855,1.9603,1.9581,1.9592,23063158315.0
2008-01-14 18:30:00,1.9592,1.9594,1.95775,1.9581,20911550003.0
2008-01-14 19:00:00,1.9581,1.95865,1.95625,1.9572,13925450007.0
2008-01-14 19:30:00,1.9572,1.95775,1.9565,1.9577,11006599995.0
2008-01-14 20:00:00,1.9577,1.95845,1.9573,1.9575,11092875000.0
2008-01-14 20:30:00,1.9575,1.9576,1.9566,1.9575,10303349995.0
2008-01-14 21:00:00,1.9575,1.9578,1.9569,1.9573,7790000001.0
2008-01-14 21:30:00,1.9573,1.9574,1.9562,1.9566,6780000002.0
2008-01-14 22:00:00,1.95655,1.95675,1.9556,1.95655,4679499999.0
2008-01-14 22:30:00,1.95655,1.9569,1.9561,1.9565,6747699996.0
2008-01-14 23:00:00,1.9565,1.9566,1.95575,1.95595,6803300013.0
2008-01-14 23:30:00,1.95595,1.9563,1.95545,1.9556,4082099997.0
2008-01-15 00:00:00,1.9556,1.956,1.9553,1.9558,4851900000.0
2008-01-15 00:30:00,1.9558,1.9558,1.95245,1.95245,9446399980.0
2008-01-15 01:00:00,1.9525,1.9537,1.9524,1.9532,8582100007.0
2008-01-15 01:30:00,1.9532,1.95415,1.9531,1.954,6355899998.0
2008-01-15 02:00:00,1.954,1.9545,1.9536,1.9538,5573700000.0
2008-01-15 02:30:00,1.95375,1.9545,1.9537,1.95435,7426439999.0
2008-01-15 03:00:00,1.95435,1.9562,1.95435,1.95605,8252379992.0
2008-01-15 03:30:00,1.95605,1.9562,1.9551,1.9552,9979199991.0
2008-01-15 04:00:00,1.9552,1.9561,1.9551,1.9561,4187599999.0
2008-01-15 04:30:00,1.9558,1.95625,1.9557,1.9559,4860700009.0
2008-01-15 05:00:00,1.956,1.95775,1.956,1.95685,5255650000.0
2008-01-15 05:30:00,1.95685,1.95785,1.9566,1.9572,6686299988.0
2008-01-15 06:00:00,1.95725,1.95755,1.9564,1.9574,6656799999.0
2008-01-15 06:30:00,1.9573,1.9582,1.95685,1.95725,7851700000.0
2008-01-15 07:00:00,1.95725,1.958,1.95705,1.958,4974700000.0
2008-01-15 07:30:00,1.958,1.9582,1.9571,1.9576,5314400000.0
2008-01-15 08:00:00,1.9576,1.9579,1.9567,1.95765,5914400000.0
2008-01-15 08:30:00,1.9576,1.95925,1.9574,1.959,7967799996.0
2008-01-15 09:00:00,1.959,1.9593,1.9553,1.9565,9667899999.0
2008-01-15 09:30:00,1.9565,1.95745,1.95475,1.9571,15090699992.0
2008-01-15 10:00:00,1.9571,1.95795,1.95555,1.9566,15898799993.0
2008-01-15 10:30:00,1.9566,1.95885,1.9566,1.9588,10894920007.0
2008-01-15 11:00:00,1.9588,1.96185,1.958,1.96185,20185949994.0
2008-01-15 11:30:00,1.96185,1.9645,1.9595,1.96045,19377140003.0
2008-01-15 12:00:00,1.96045,1.96575,1.9602,1.9641,22818924983.0
2008-01-15 12:30:00,1.9641,1.96435,1.9631,1.9639,10489699999.0
2008-01-15 13:00:00,1.96395,1.96815,1.96385,1.96695,19226299985.0
2008-01-15 13:30:00,1.967,1.9672,1.96355,1.9636,14937410013.0
2008-01-15 14:00:00,1.9636,1.96695,1.9636,1.96695,16667750004.0
2008-01-15 14:30:00,1.96695,1.96855,1.96665,1.96725,21668095199.0
2008-01-15 15:00:00,1.96725,1.9698,1.96665,1.96835,24627249996.0
2008-01-15 15:30:00,1.96835,1.97165,1.96825,1.97115,15901927516.0
2008-01-15 16:00:00,1.97115,1.9741,1.9706,1.97395,24351410027.0
2008-01-15 16:30:00,1.97395,1.97405,1.9712,1.97145,30513999998.0
2008-01-15 17:00:00,1.97145,1.97165,1.96955,1.9709,24529750013.0
2008-01-15 17:30:00,1.9709,1.9738,1.97075,1.97125,33716980001.0
2008-01-15 18:00:00,1.9712,1.9713,1.9668,1.9682,17011699988.0
2008-01-15 18:30:00,1.9682,1.96865,1.96545,1.96685,22991299963.0
2008-01-15 19:00:00,1.96685,1.96745,1.9654,1.9663,16141499999.0
2008-01-15 19:30:00,1.9663,1.96715,1.9657,1.96645,11542400000.0
2008-01-15 20:00:00,1.9664,1.968,1.9662,1.9676,14629500005.0
2008-01-15 20:30:00,1.9676,1.96835,1.9675,1.96825,12453700016.0
2008-01-15 21:00:00,1.96825,1.9688,1.96365,1.9637,18415499987.0
2008-01-15 21:30:00,1.96375,1.9652,1.9633,1.96425,7707499998.0
2008-01-15 22:00:00,1.9642,1.96545,1.96395,1.96495,8089862497.0
2008-01-15 22:30:00,1.96495,1.9656,1.9647,1.9649,11965099996.0
2008-01-15 23:00:00,1.96485,1.9649,1.96125,1.96145,9602849992.0
2008-01-15 23:30:00,1.96145,1.96285,1.96135,1.9624,5800200004.0
2008-01-16 00:00:00,1.9624,1.96255,1.9567,1.95705,13272299988.0
2008-01-16 00:30:00,1.95705,1.9584,1.9568,1.95735,6740799999.0
2008-01-16 01:00:00,1.95735,1.95885,1.9572,1.95825,8462999998.0
2008-01-16 01:30:00,1.95825,1.95915,1.95755,1.9578,8751400008.0
2008-01-16 02:00:00,1.9579,1.95935,1.9571,1.9589,8915700019.0
2008-01-16 02:30:00,1.9589,1.9601,1.95825,1.9583,8762900009.0
2008-01-16 03:00:00,1.95825,1.95865,1.95755,1.95795,7960799996.0
2008-01-16 03:30:00,1.95805,1.96015,1.95755,1.95985,12620400053.0
2008-01-16 04:00:00,1.95985,1.96195,1.95935,1.96185,7974299978.0
2008-01-16 04:30:00,1.96185,1.96335,1.96175,1.9626,10954500041.0
2008-01-16 05:00:00,1.9626,1.96515,1.96245,1.96475,14445650051.0
2008-01-16 05:30:00,1.9648,1.96525,1.96375,1.9641,9343200017.0
2008-01-16 06:00:00,1.9641,1.96445,1.96045,1.96045,11448012513.0
2008-01-16 06:30:00,1.96045,1.9616,1.9602,1.96105,11360899984.0
2008-01-16 07:00:00,1.96105,1.9625,1.96065,1.96205,13492600028.0
2008-01-16 07:30:00,1.96205,1.9624,1.95865,1.96015,12554499980.0
2008-01-16 08:00:00,1.96005,1.96205,1.95945,1.9608,9601900000.0
2008-01-16 08:30:00,1.9608,1.96125,1.95755,1.9583,10075700008.0
2008-01-16 09:00:00,1.9583,1.95885,1.9572,1.95835,8876300000.0
2008-01-16 09:30:00,1.95835,1.95995,1.95815,1.9593,19955800039.0
2008-01-16 10:00:00,1.9593,1.96205,1.95835,1.9605,16938799996.0
2008-01-16 10:30:00,1.9605,1.96215,1.95895,1.9618,15186199992.0
2008-01-16 11:00:00,1.9618,1.96185,1.95835,1.95895,14250700003.0
2008-01-16 11:30:00,1.95895,1.96115,1.95895,1.95965,11567237512.0
2008-01-16 12:00:00,1.95965,1.95975,1.956,1.95635,13880399995.0
2008-01-16 12:30:00,1.95635,1.95695,1.9529,1.9557,13991532493.0
2008-01-16 13:00:00,1.9557,1.95905,1.9552,1.95675,16107200001.0
2008-01-16 13:30:00,1.95685,1.95705,1.9558,1.9564,8094800000.0
2008-01-16 14:00:00,1.9564,1.9585,1.95605,1.9563,12730647486.0
2008-01-16 14:30:00,1.95615,1.96095,1.95435,1.96095,15375999995.0
2008-01-16 15:00:00,1.96095,1.9638,1.9607,1.96265,19283299984.0
2008-01-16 15:30:00,1.96265,1.9715,1.95985,1.96615,21700499986.0
2008-01-16 16:00:00,1.96595,1.97065,1.96495,1.96905,22012037488.0
2008-01-16 16:30:00,1.96905,1.97195,1.9687,1.96945,17660550008.0
2008-01-16 17:00:00,1.96955,1.9703,1.96675,1.9695,13421863956.0
2008-01-16 17:30:00,1.96945,1.97075,1.96305,1.9647,19517225988.0
2008-01-16 18:00:00,1.9648,1.9652,1.9609,1.96435,22854049970.0
2008-01-16 18:30:00,1.96435,1.9646,1.9611,1.9635,21893550009.0
2008-01-16 19:00:00,1.9635,1.9636,1.96045,1.9615,21644150001.0
2008-01-16 19:30:00,1.9615,1.9626,1.9592,1.9596,19088949997.0
2008-01-16 20:00:00,1.9596,1.9616,1.95935,1.96145,16929900001.0
2008-01-16 20:30:00,1.96145,1.9628,1.9613,1.9616,12346580005.0
2008-01-16 21:00:00,1.9616,1.9644,1.96145,1.964,8941699996.0
2008-01-16 21:30:00,1.964,1.9651,1.96345,1.96405,15298200002.0
2008-01-16 22:00:00,1.96405,1.9645,1.9634,1.9636,14180300024.0
2008-01-16 22:30:00,1.9636,1.9642,1.9623,1.96265,7800199981.0
2008-01-16 23:00:00,1.96265,1.9634,1.96255,1.963,4978399999.0
2008-01-16 23:30:00,1.963,1.9638,1.96275,1.9632,7066899997.0
2008-01-17 00:00:00,1.9632,1.9635,1.9616,1.9618,8582000005.0
2008-01-17 00:30:00,1.9618,1.96235,1.9617,1.9621,3544699992.0
2008-01-17 01:00:00,1.9621,1.9621,1.9606,1.9613,5616299989.0
2008-01-17 01:30:00,1.9613,1.9625,1.9611,1.96235,6335399996.0
2008-01-17 02:00:00,1.9623,1.9632,1.96215,1.96275,6289500006.0
2008-01-17 02:30:00,1.96275,1.96385,1.96225,1.9633,11480939988.0
2008-01-17 03:00:00,1.9633,1.96425,1.9628,1.96285,8561500009.0
2008-01-17 03:30:00,1.9628,1.963,1.96225,1.96245,8961399992.0
2008-01-17 04:00:00,1.96245,1.9627,1.96185,1.9624,7164500015.0
2008-01-17 04:30:00,1.9623,1.9628,1.9623,1.9626,9212049999.0
2008-01-17 05:00:00,1.9626,1.9642,1.9615,1.9641,11316599997.0
2008-01-17 05:30:00,1.9641,1.9644,1.9633,1.9633,7339099995.0
2008-01-17 06:00:00,1.9633,1.9635,1.96045,1.9624,12274899986.0
2008-01-17 06:30:00,1.9624,1.9631,1.96105,1.963,8266199967.0
2008-01-17 07:00:00,1.963,1.964,1.9624,1.96335,10338599982.0
2008-01-17 07:30:00,1.9633,1.9641,1.9614,1.964,13221900017.0
2008-01-17 08:00:00,1.964,1.9648,1.96305,1.96455,10779299989.0
2008-01-17 08:30:00,1.96455,1.9646,1.96305,1.96345,11035699974.0
2008-01-17 09:00:00,1.96345,1.9637,1.9615,1.9624,10888900006.0
2008-01-17 09:30:00,1.9624,1.96475,1.9624,1.96395,9759199992.0
2008-01-17 10:00:00,1.96395,1.9642,1.96055,1.963,17954379975.0
2008-01-17 10:30:00,1.963,1.96965,1.96265,1.96905,15904659999.0
2008-01-17 11:00:00,1.96905,1.97185,1.96795,1.9708,12829985000.0
2008-01-17 11:30:00,1.97075,1.97105,1.96685,1.9687,12598172502.0
2008-01-17 12:00:00,1.9687,1.97,1.9648,1.965,17087800013.0
2008-01-17 12:30:00,1.965,1.96885,1.96445,1.96805,16127200012.0
2008-01-17 13:00:00,1.9681,1.96935,1.96225,1.96465,16485799983.0
2008-01-17 13:30:00,1.96465,1.96725,1.96145,1.96255,20838849975.0
2008-01-17 14:00:00,1.96245,1.9651,1.96175,1.96495,17317799992.0
2008-01-17 14:30:00,1.96495,1.9683,1.9649,1.96715,18486500001.0
2008-01-17 15:00:00,1.9671,1.96995,1.96575,1.96905,28458000025.0
2008-01-17 15:30:00,1.96895,1.97235,1.9665,1.97095,34181195048.0
2008-01-17 16:00:00,1.97095,1.974,1.96965,1.97245,31905049981.0
2008-01-17 16:30:00,1.97235,1.97685,1.972,1.97625,23623100012.0
2008-01-17 17:00:00,1.97615,1.97765,1.97285,1.97325,12411249997.0
2008-01-17 17:30:00,1.97325,1.97865,1.97325,1.9767,10140650000.0
2008-01-17 18:00:00,1.9767,1.97915,1.97645,1.9776,24589724992.0
2008-01-17 18:30:00,1.9776,1.97765,1.9736,1.9742,27196599989.0
2008-01-17 19:00:00,1.97415,1.9743,1.9721,1.9734,25378000000.0
2008-01-17 19:30:00,1.9734,1.9738,1.9708,1.97235,11791520000.0
2008-01-17 20:00:00,1.97255,1.97345,1.97205,1.97245,32281300006.0
2008-01-17 20:30:00,1.97245,1.9737,1.9717,1.9717,23955049964.0
2008-01-17 21:00:00,1.97175,1.97215,1.97015,1.9715,28182400038.0
2008-01-17 21:30:00,1.97155,1.9718,1.968,1.971,39297549987.0
2008-01-17 22:00:00,1.971,1.9715,1.96935,1.96975,33929399852.0
2008-01-17 22:30:00,1.96975,1.97005,1.96815,1.96955,20669499999.0
2008-01-17 23:00:00,1.9695,1.9711,1.9683,1.9703,27522100004.0
2008-01-17 23:30:00,1.9703,1.9719,1.97,1.97135,21926300000.0
2008-01-18 00:00:00,1.9712,1.9721,1.9702,1.9713,31790899994.0
2008-01-18 00:30:00,1.9713,1.97235,1.9711,1.9716,26157900048.0
2008-01-18 01:00:00,1.9717,1.9726,1.9695,1.96985,34016800003.0
2008-01-18 01:30:00,1.96985,1.9705,1.96945,1.97005,30111199981.0
2008-01-18 02:00:00,1.97,1.97145,1.97,1.9713,34594200089.0
2008-01-18 02:30:00,1.9713,1.9724,1.971,1.9716,27776599982.0
2008-01-18 03:00:00,1.9716,1.97165,1.971,1.9712,23281600005.0
2008-01-18 03:30:00,1.9712,1.97205,1.96995,1.97015,25665699970.0
2008-01-18 04:00:00,1.97005,1.97005,1.9665,1.9695,30887300013.0
2008-01-18 04:30:00,1.9695,1.97005,1.9686,1.97005,25060099875.0
2008-01-18 05:00:00,1.97005,1.97035,1.9682,1.96835,31808499969.0
2008-01-18 05:30:00,1.9683,1.9692,1.96715,1.96915,25247225565.0
2008-01-18 06:00:00,1.96915,1.97015,1.9684,1.9689,24969000010.0
2008-01-18 06:30:00,1.9689,1.96945,1.96845,1.96865,26711300063.0
2008-01-18 07:00:00,1.96865,1.96905,1.967,1.9688,15113799974.0
2008-01-18 07:30:00,1.9688,1.96945,1.96695,1.9678,7803399996.0
2008-01-18 08:00:00,1.9678,1.96955,1.9667,1.96935,7050599999.0
2008-01-18 08:30:00,1.96935,1.97085,1.9689,1.97045,9846899986.0
2008-01-18 09:00:00,1.97045,1.97115,1.9698,1.97015,7758250008.0
2008-01-18 09:30:00,1.9701,1.97015,1.96865,1.96955,12123600001.0
2008-01-18 10:00:00,1.96955,1.97045,1.96745,1.968,16102389997.0
2008-01-18 10:30:00,1.968,1.9686,1.9674,1.9683,11829499990.0
2008-01-18 11:00:00,1.96835,1.9724,1.96805,1.96935,14843345005.0
2008-01-18 11:30:00,1.96935,1.96935,1.9562,1.95785,28817558197.0
2008-01-18 12:00:00,1.9579,1.95925,1.95695,1.9584,17253399987.0
2008-01-18 12:30:00,1.9584,1.95945,1.95655,1.95725,20341290007.0
2008-01-18 13:00:00,1.95725,1.95835,1.9563,1.9567,14864350004.0
2008-01-18 13:30:00,1.9567,1.9604,1.9565,1.95835,14463400015.0
2008-01-18 14:00:00,1.95835,1.95895,1.9577,1.9589,17997740008.0
2008-01-18 14:30:00,1.9589,1.96185,1.95885,1.9606,19251599990.0
2008-01-18 15:00:00,1.9606,1.9618,1.95895,1.96075,19109049979.0
2008-01-18 15:30:00,1.96075,1.96165,1.95715,1.96125,18252759997.0
2008-01-18 16:00:00,1.96125,1.96125,1.9575,1.9578,21019255976.0
2008-01-18 16:30:00,1.9578,1.96205,1.9578,1.95975,17772359996.0
2008-01-18 17:00:00,1.95995,1.96005,1.9589,1.9592,19591424993.0
2008-01-18 17:30:00,1.9592,1.96025,1.95345,1.9538,22727639985.0
2008-01-18 18:00:00,1.9538,1.9557,1.95225,1.95415,29737599976.0
2008-01-18 18:30:00,1.95425,1.95495,1.9512,1.9525,27303950001.0
2008-01-18 19:00:00,1.95255,1.95605,1.95185,1.9548,14691374993.0
2008-01-18 19:30:00,1.9548,1.95585,1.9545,1.955,14934100010.0
2008-01-18 20:00:00,1.95505,1.95585,1.9528,1.9537,7506849995.0
2008-01-18 20:30:00,1.9537,1.95475,1.95295,1.9543,5124500000.0
2008-01-18 21:00:00,1.95435,1.95545,1.95405,1.95455,7797500000.0
2008-01-18 21:30:00,1.95455,1.95675,1.95455,1.9561,7927400000.0
2008-01-18 22:00:00,1.9561,1.95645,1.9554,1.9556,5022099996.0
2008-01-18 22:30:00,1.95545,1.9562,1.95405,1.95415,8799000002.0
2008-01-18 23:00:00,1.95415,1.95455,1.95367,1.95403,5298400006.0
2008-01-18 23:30:00,1.95417,1.95551,1.95365,1.95493,4610000005.0
2008-01-21 00:00:00,1.9571,1.9579,1.9568,1.9575,3754800000.0
2008-01-21 00:30:00,1.9576,1.9583,1.9567,1.9571,3754800000.0
2008-01-21 01:00:00,1.9568,1.957,1.9513,1.952,5185200000.0
2008-01-21 01:30:00,1.9519,1.9543,1.9512,1.9523,5185200000.0
2008-01-21 02:00:00,1.957,1.9571,1.95145,1.952,10764949984.0
2008-01-21 02:30:00,1.952,1.95465,1.9512,1.95225,7819749996.0
2008-01-21 03:00:00,1.95225,1.9535,1.95145,1.95195,7432700002.0
2008-01-21 03:30:00,1.95195,1.9523,1.9507,1.95085,6031299996.0
2008-01-21 04:00:00,1.95085,1.9522,1.9506,1.9513,10435199989.0
2008-01-21 04:30:00,1.9513,1.95245,1.95095,1.9523,6862300005.0
2008-01-21 05:00:00,1.9523,1.95235,1.9519,1.9521,3188300000.0
2008-01-21 05:30:00,1.9521,1.95235,1.9508,1.9518,4947699989.0
2008-01-21 06:00:00,1.9518,1.95205,1.95085,1.9516,8430600004.0
2008-01-21 06:30:00,1.9516,1.95205,1.95065,1.9509,7997899999.0
2008-01-21 07:00:00,1.9509,1.9524,1.95055,1.9521,6115900013.0
2008-01-21 07:30:00,1.9521,1.9525,1.95165,1.95195,4337300014.0
2008-01-21 08:00:00,1.952,1.95285,1.9506,1.95285,9638499995.0
2008-01-21 08:30:00,1.95285,1.9533,1.94975,1.95075,8438199999.0
2008-01-21 09:00:00,1.95075,1.9532,1.95055,1.9523,12036799992.0
2008-01-21 09:30:00,1.9523,1.95275,1.9495,1.95125,16187450009.0
2008-01-21 10:00:00,1.95125,1.95155,1.94815,1.94825,17291670013.0
2008-01-21 10:30:00,1.94825,1.95085,1.948,1.9491,16252500002.0
2008-01-21 11:00:00,1.9492,1.95205,1.94885,1.95105,14088790022.0
2008-01-21 11:30:00,1.95105,1.95275,1.94955,1.9523,21757141916.0
2008-01-21 12:00:00,1.95225,1.95285,1.94895,1.94945,22126299997.0
2008-01-21 12:30:00,1.94945,1.9507,1.94845,1.94905,16131569999.0
2008-01-21 13:00:00,1.94905,1.94975,1.94595,1.94825,17279069970.0
2008-01-21 13:30:00,1.9483,1.95005,1.9477,1.94875,12852724995.0
2008-01-21 14:00:00,1.9488,1.95,1.9473,1.95,16400499987.0
2008-01-21 14:30:00,1.95,1.95155,1.94675,1.94725,18071099991.0
2008-01-21 15:00:00,1.94725,1.94915,1.9464,1.94695,13173600001.0
2008-01-21 15:30:00,1.9469,1.94835,1.9464,1.94815,13297700000.0
2008-01-21 16:00:00,1.94815,1.9484,1.9463,1.9467,14014800002.0
2008-01-21 16:30:00,1.9467,1.94735,1.9457,1.94595,15393850001.0
2008-01-21 17:00:00,1.94595,1.94715,1.9451,1.94555,16937899971.0
2008-01-21 17:30:00,1.94555,1.94655,1.94455,1.94475,17285830009.0
2008-01-21 18:00:00,1.94475,1.94715,1.94305,1.9443,16528179999.0
2008-01-21 18:30:00,1.9443,1.94545,1.94395,1.9446,15743799991.0
2008-01-21 19:00:00,1.9446,1.94515,1.94405,1.94475,11354303992.0
2008-01-21 19:30:00,1.94475,1.94505,1.94355,1.94385,7264299999.0
2008-01-21 20:00:00,1.94385,1.94405,1.94335,1.9434,2628300000.0
2008-01-21 20:30:00,1.9434,1.9436,1.94297,1.94325,3789099994.0
2008-01-21 21:00:00,1.94325,1.94345,1.94285,1.94335,4730999983.0
2008-01-21 21:30:00,1.9433,1.94375,1.9429,1.94355,3263300001.0
2008-01-21 22:00:00,1.94355,1.94355,1.94305,1.9432,3949599998.0
2008-01-21 22:30:00,1.9432,1.9436,1.9427,1.94305,3657900009.0
2008-01-21 23:00:00,1.94305,1.94355,1.94273,1.94345,3519599994.0
2008-01-21 23:30:00,1.94345,1.9435,1.9428,1.943,4948500008.0
2008-01-22 00:00:00,1.943,1.9433,1.9427,1.9429,5945100013.0
2008-01-22 00:30:00,1.943,1.9431,1.9401,1.9403,7830199999.0
2008-01-22 01:00:00,1.9403,1.941,1.94005,1.9408,4281800000.0
2008-01-22 01:30:00,1.9408,1.9411,1.9399,1.9403,4870699997.0
2008-01-22 02:00:00,1.9403,1.9425,1.94005,1.94125,11091200004.0
2008-01-22 02:30:00,1.94125,1.9413,1.9382,1.9388,9119100000.0
2008-01-22 03:00:00,1.9387,1.9409,1.9385,1.94065,11255900003.0
2008-01-22 03:30:00,1.9407,1.9437,1.94055,1.94225,11714549997.0
2008-01-22 04:00:00,1.94225,1.9437,1.9404,1.9437,8177499989.0
2008-01-22 04:30:00,1.9437,1.9442,1.9412,1.9426,12380799956.0
2008-01-22 05:00:00,1.94255,1.94275,1.94055,1.9419,11354000010.0
2008-01-22 05:30:00,1.9419,1.9427,1.94065,1.94225,5980599995.0
2008-01-22 06:00:00,1.94225,1.9426,1.93705,1.9382,10774099997.0
2008-01-22 06:30:00,1.9382,1.9405,1.9373,1.9393,16383450036.0
2008-01-22 07:00:00,1.9393,1.94,1.9383,1.94,10331599982.0
2008-01-22 07:30:00,1.94,1.942,1.93935,1.93995,11991099998.0
2008-01-22 08:00:00,1.94,1.9402,1.9382,1.9394,13539900009.0
2008-01-22 08:30:00,1.93935,1.9398,1.9372,1.9397,13462369991.0
2008-01-22 09:00:00,1.9397,1.9411,1.93755,1.9392,20694499994.0
2008-01-22 09:30:00,1.9392,1.9397,1.9339,1.9341,18489886790.0
2008-01-22 10:00:00,1.93405,1.9454,1.9336,1.9441,23226390003.0
2008-01-22 10:30:00,1.9441,1.9516,1.9437,1.94975,39536640038.0
2008-01-22 11:00:00,1.94965,1.95265,1.94725,1.9485,27113759970.0
2008-01-22 11:30:00,1.9485,1.94985,1.94675,1.94875,9767769992.0
2008-01-22 12:00:00,1.9488,1.94985,1.94695,1.94805,10356950001.0
2008-01-22 12:30:00,1.948,1.95135,1.9476,1.95035,10041440003.0
2008-01-22 13:00:00,1.95035,1.9533,1.94995,1.95215,16577500004.0
2008-01-22 13:30:00,1.95215,1.9546,1.9516,1.95385,26297050011.0
2008-01-22 14:00:00,1.9539,1.95575,1.95065,1.9529,28109497504.0
2008-01-22 14:30:00,1.9529,1.95335,1.9491,1.9521,24444100021.0
2008-01-22 15:00:00,1.9521,1.96035,1.9512,1.95475,26680399988.0
2008-01-22 15:30:00,1.95465,1.95945,1.95175,1.95175,12337958805.0
2008-01-22 16:00:00,1.95155,1.953,1.949,1.94985,16360049993.0
2008-01-22 16:30:00,1.94985,1.9539,1.9475,1.9517,18229050008.0
2008-01-22 17:00:00,1.95175,1.9586,1.9512,1.9571,21583199990.0
2008-01-22 17:30:00,1.95705,1.96155,1.9569,1.9606,20492400008.0
2008-01-22 18:00:00,1.96065,1.96265,1.95985,1.9605,21073799996.0
2008-01-22 18:30:00,1.9605,1.9607,1.9568,1.9575,21139500008.0
2008-01-22 19:00:00,1.9575,1.9617,1.95745,1.9616,14107399999.0
2008-01-22 19:30:00,1.96155,1.96185,1.9602,1.9611,10173150003.0
2008-01-22 20:00:00,1.9611,1.9626,1.96025,1.9612,10471400008.0
2008-01-22 20:30:00,1.9612,1.9624,1.9605,1.9624,10287800004.0
2008-01-22 21:00:00,1.9624,1.9628,1.96055,1.9617,12037399994.0
2008-01-22 21:30:00,1.9617,1.9625,1.9608,1.9624,16080200027.0
2008-01-22 22:00:00,1.9624,1.9631,1.95945,1.9597,10062200003.0
2008-01-22 22:30:00,1.9597,1.9621,1.95965,1.96115,11353000002.0
2008-01-22 23:00:00,1.9612,1.9623,1.96075,1.96205,6054899999.0
2008-01-22 23:30:00,1.96205,1.9621,1.9604,1.9604,4474100001.0
2008-01-23 00:00:00,1.9604,1.9629,1.9599,1.9625,6683299997.0
2008-01-23 00:30:00,1.9625,1.96445,1.9622,1.9629,14905699998.0
2008-01-23 01:00:00,1.9629,1.9634,1.96025,1.9605,13935450005.0
2008-01-23 01:30:00,1.9605,1.9608,1.9588,1.9602,9871699988.0
2008-01-23 02:00:00,1.9602,1.9618,1.9588,1.9603,9092800001.0
2008-01-23 02:30:00,1.9603,1.9611,1.9592,1.96065,5576900004.0
2008-01-23 03:00:00,1.96065,1.9611,1.9596,1.9605,4710700009.0
2008-01-23 03:30:00,1.9605,1.96145,1.9596,1.9607,6464600013.0
2008-01-23 04:00:00,1.96065,1.9611,1.9592,1.9601,5780000019.0
2008-01-23 04:30:00,1.9601,1.96055,1.9594,1.95965,5831500006.0
2008-01-23 05:00:00,1.95965,1.9597,1.9565,1.9568,9278399998.0
2008-01-23 05:30:00,1.9568,1.9569,1.9553,1.9563,9791600005.0
2008-01-23 06:00:00,1.9562,1.9572,1.9553,1.9571,7197020002.0
2008-01-23 06:30:00,1.9571,1.95735,1.95535,1.9567,8332500015.0
2008-01-23 07:00:00,1.9567,1.9577,1.9563,1.9573,6357900007.0
2008-01-23 07:30:00,1.9573,1.9582,1.9564,1.9566,5965699996.0
2008-01-23 08:00:00,1.9566,1.9592,1.95625,1.9576,7751300004.0
2008-01-23 08:30:00,1.9576,1.95785,1.957,1.95755,6512199992.0
2008-01-23 09:00:00,1.95755,1.9579,1.95465,1.95525,10320299995.0
2008-01-23 09:30:00,1.95525,1.96065,1.95475,1.959,9394549996.0
2008-01-23 10:00:00,1.959,1.96145,1.95695,1.9596,12609305001.0
2008-01-23 10:30:00,1.9596,1.96055,1.95835,1.9599,12955350023.0
2008-01-23 11:00:00,1.95985,1.9603,1.95615,1.95635,10290200003.0
2008-01-23 11:30:00,1.95635,1.9607,1.95625,1.95715,14601569991.0
2008-01-23 12:00:00,1.95715,1.9585,1.95675,1.95785,10425850003.0
2008-01-23 12:30:00,1.95785,1.95815,1.95425,1.95475,11214599982.0
2008-01-23 13:00:00,1.9548,1.95555,1.95195,1.95345,10599599997.0
2008-01-23 13:30:00,1.9535,1.95445,1.9522,1.9542,5223599996.0
2008-01-23 14:00:00,1.9542,1.95565,1.95045,1.9531,7491000001.0
2008-01-23 14:30:00,1.95315,1.95405,1.9505,1.95095,5652499999.0
2008-01-23 15:00:00,1.951,1.9512,1.9478,1.9506,17528599997.0
2008-01-23 15:30:00,1.9506,1.95105,1.94645,1.94695,8721249977.0
2008-01-23 16:00:00,1.94695,1.9506,1.9469,1.9484,20229949996.0
2008-01-23 16:30:00,1.94845,1.9504,1.9464,1.94955,24028799997.0
2008-01-23 17:00:00,1.9495,1.95295,1.94945,1.95155,24001942000.0
2008-01-23 17:30:00,1.95155,1.95175,1.9492,1.9494,17811250002.0
2008-01-23 18:00:00,1.94935,1.95075,1.94865,1.9501,10728699998.0
2008-01-23 18:30:00,1.9501,1.95165,1.9492,1.95115,21050900004.0
2008-01-23 19:00:00,1.95115,1.95155,1.9496,1.95075,19077349990.0
2008-01-23 19:30:00,1.95075,1.95215,1.94955,1.9507,21388299991.0
2008-01-23 20:00:00,1.9507,1.9511,1.9496,1.95045,14780900006.0
2008-01-23 20:30:00,1.95045,1.95185,1.94985,1.9511,15683199989.0
2008-01-23 21:00:00,1.9511,1.95425,1.9508,1.95415,19965499996.0
2008-01-23 21:30:00,1.95405,1.95415,1.9519,1.9523,22357374991.0
2008-01-23 22:00:00,1.95235,1.9573,1.9523,1.9568,16021647396.0
2008-01-23 22:30:00,1.9568,1.9591,1.9563,1.95685,14326849998.0
2008-01-23 23:00:00,1.95665,1.9572,1.956,1.95615,7998399997.0
2008-01-23 23:30:00,1.95615,1.9572,1.95485,1.9551,6494300001.0
2008-01-24 00:00:00,1.95495,1.9555,1.9547,1.9552,7612599999.0
2008-01-24 00:30:00,1.95525,1.95665,1.95495,1.956,3104300000.0
2008-01-24 01:00:00,1.95615,1.9565,1.95505,1.95585,4359800000.0
2008-01-24 01:30:00,1.95585,1.95675,1.9554,1.9567,5140200003.0
2008-01-24 02:00:00,1.9567,1.9567,1.95465,1.95475,3713200000.0
2008-01-24 02:30:00,1.95475,1.95645,1.9533,1.9533,6280999998.0
2008-01-24 03:00:00,1.95325,1.9549,1.95325,1.9543,8363299990.0
2008-01-24 03:30:00,1.9543,1.95435,1.95325,1.95415,4875299995.0
2008-01-24 04:00:00,1.95415,1.9542,1.9508,1.95145,4387000007.0
2008-01-24 04:30:00,1.95145,1.95375,1.95095,1.9532,6118499988.0
2008-01-24 05:00:00,1.9532,1.95355,1.95205,1.95245,3796499996.0
2008-01-24 05:30:00,1.95245,1.95365,1.9523,1.95335,6662399968.0
2008-01-24 06:00:00,1.953,1.9542,1.953,1.95375,8657300013.0
2008-01-24 06:30:00,1.95375,1.95515,1.9536,1.9546,6450806403.0
2008-01-24 07:00:00,1.9546,1.9555,1.9542,1.955,6133950004.0
2008-01-24 07:30:00,1.9551,1.9552,1.9545,1.95475,3970899999.0
2008-01-24 08:00:00,1.95475,1.95485,1.95365,1.95455,5088800002.0
2008-01-24 08:30:00,1.95455,1.95485,1.95355,1.95465,3256349997.0
2008-01-24 09:00:00,1.95465,1.95465,1.9499,1.9512,13528499994.0
2008-01-24 09:30:00,1.9512,1.95395,1.95025,1.95235,14194549989.0
2008-01-24 10:00:00,1.95235,1.95735,1.95225,1.9557,22217189960.0
2008-01-24 10:30:00,1.9557,1.95685,1.95395,1.95485,22298399966.0
2008-01-24 11:00:00,1.95475,1.9592,1.9539,1.9589,17963880002.0
2008-01-24 11:30:00,1.9589,1.95955,1.9572,1.9585,8876579990.0
2008-01-24 12:00:00,1.9585,1.95945,1.95395,1.95465,6239699996.0
2008-01-24 12:30:00,1.95465,1.95875,1.95335,1.95795,13051599983.0
2008-01-24 13:00:00,1.95805,1.9606,1.95745,1.9589,9103500006.0
2008-01-24 13:30:00,1.9589,1.9635,1.9585,1.96235,12219225029.0
2008-01-24 14:00:00,1.96235,1.9644,1.96215,1.9636,11316674998.0
2008-01-24 14:30:00,1.9636,1.9644,1.9626,1.96285,13407399991.0
2008-01-24 15:00:00,1.96285,1.9637,1.9615,1.9618,16316600014.0
2008-01-24 15:30:00,1.96175,1.96415,1.96055,1.9636,13443039998.0
2008-01-24 16:00:00,1.96355,1.9674,1.9635,1.96705,16872470001.0
2008-01-24 16:30:00,1.96705,1.9693,1.96705,1.96795,22226830004.0
2008-01-24 17:00:00,1.96795,1.96995,1.96765,1.96935,20265300009.0
2008-01-24 17:30:00,1.96935,1.97225,1.96845,1.97145,16721676909.0
2008-01-24 18:00:00,1.97145,1.97205,1.97105,1.97195,21920800014.0
2008-01-24 18:30:00,1.97195,1.9734,1.97115,1.9731,19978600000.0
2008-01-24 19:00:00,1.9731,1.9732,1.96995,1.9706,16700549979.0
2008-01-24 19:30:00,1.9706,1.9719,1.96905,1.9708,14364599990.0
2008-01-24 20:00:00,1.9708,1.9733,1.97035,1.97135,8220599995.0
2008-01-24 20:30:00,1.97135,1.97445,1.971,1.974,5580400000.0
2008-01-24 21:00:00,1.974,1.9756,1.97385,1.9745,4157100000.0
2008-01-24 21:30:00,1.9745,1.97485,1.97385,1.97465,8071699999.0
2008-01-24 22:00:00,1.97465,1.97645,1.97365,1.9758,9286399997.0
2008-01-24 22:30:00,1.97585,1.97735,1.97575,1.97725,7709800001.0
2008-01-24 23:00:00,1.97725,1.97785,1.97625,1.97635,4518500007.0
2008-01-24 23:30:00,1.97635,1.97675,1.976,1.9763,2146700002.0
2008-01-25 00:00:00,1.9755,1.9771,1.97505,1.9755,5565399987.0
2008-01-25 00:30:00,1.9755,1.97575,1.9747,1.9752,2131450000.0
2008-01-25 01:00:00,1.9752,1.9765,1.97505,1.97635,1780700008.0
2008-01-25 01:30:00,1.97635,1.9781,1.97605,1.9778,2379900000.0
2008-01-25 02:00:00,1.9778,1.9778,1.9755,1.97595,1695000000.0
2008-01-25 02:30:00,1.976,1.97625,1.97465,1.97555,3260100001.0
2008-01-25 03:00:00,1.97555,1.9763,1.97535,1.97555,1962900000.0
2008-01-25 03:30:00,1.9756,1.9766,1.97525,1.976,2311200008.0
2008-01-25 04:00:00,1.97605,1.97635,1.9736,1.9762,2989699998.0
2008-01-25 04:30:00,1.9762,1.9777,1.9761,1.97755,1881899998.0
2008-01-25 05:00:00,1.97755,1.9782,1.97705,1.9775,3091800001.0
2008-01-25 05:30:00,1.9775,1.9778,1.9771,1.9773,1753300000.0
2008-01-25 06:00:00,1.9773,1.978,1.97705,1.9777,1696350000.0
2008-01-25 06:30:00,1.9777,1.9788,1.9775,1.9786,5150200004.0
2008-01-25 07:00:00,1.97855,1.97985,1.9782,1.97855,9803800002.0
2008-01-25 07:30:00,1.9785,1.97945,1.97815,1.97895,5268700002.0
2008-01-25 08:00:00,1.97895,1.97965,1.9775,1.97955,6973400003.0
2008-01-25 08:30:00,1.97955,1.97955,1.9774,1.978,7300849999.0
2008-01-25 09:00:00,1.978,1.98355,1.97765,1.98285,15517050006.0
2008-01-25 09:30:00,1.9829,1.98465,1.98265,1.98345,18731599991.0
2008-01-25 10:00:00,1.98345,1.9844,1.9818,1.98325,25128589993.0
2008-01-25 10:30:00,1.98325,1.9841,1.97767,1.98125,23861699972.0
2008-01-25 11:00:00,1.98125,1.98125,1.9779,1.9799,13502299990.0
2008-01-25 11:30:00,1.9799,1.9811,1.9787,1.9797,20402800005.0
2008-01-25 12:00:00,1.9797,1.981,1.9782,1.9805,35961000021.0
2008-01-25 12:30:00,1.9805,1.98105,1.97655,1.97995,22694349991.0
2008-01-25 13:00:00,1.9798,1.98,1.97765,1.9778,20033000063.0
2008-01-25 13:30:00,1.9778,1.9783,1.97615,1.9781,23149599997.0
2008-01-25 14:00:00,1.9781,1.97885,1.97705,1.9787,15868399995.0
2008-01-25 14:30:00,1.9787,1.9819,1.9777,1.9814,15807299987.0
2008-01-25 15:00:00,1.98145,1.9821,1.97995,1.98175,32356999985.0
2008-01-25 15:30:00,1.98185,1.98375,1.9816,1.9836,23946049989.0
2008-01-25 16:00:00,1.98355,1.98365,1.98175,1.98295,22431099976.0
2008-01-25 16:30:00,1.98295,1.98475,1.98275,1.9839,27157100048.0
2008-01-25 17:00:00,1.9839,1.98405,1.98105,1.9815,26062630938.0
2008-01-25 17:30:00,1.98155,1.98435,1.98015,1.98315,27252750014.0
2008-01-25 18:00:00,1.98315,1.98325,1.97885,1.97915,27809949983.0
2008-01-25 18:30:00,1.9791,1.98075,1.97715,1.97985,21570099986.0
2008-01-25 19:00:00,1.97985,1.98055,1.9788,1.97905,10332749998.0
2008-01-25 19:30:00,1.97905,1.97995,1.97705,1.97735,10671400003.0
2008-01-25 20:00:00,1.97735,1.97885,1.9769,1.9775,13474799996.0
2008-01-25 20:30:00,1.9775,1.98035,1.9774,1.97995,12075500003.0
2008-01-25 21:00:00,1.97995,1.98085,1.97975,1.98005,6543799994.0
2008-01-25 21:30:00,1.98005,1.98155,1.97905,1.98115,8443650007.0
2008-01-25 22:00:00,1.98105,1.98125,1.97975,1.98065,6178399980.0
2008-01-25 22:30:00,1.98065,1.982,1.98055,1.98175,4940900003.0
2008-01-25 23:00:00,1.98175,1.98269,1.98108,1.98269,11145599978.0
2008-01-25 23:30:00,1.98277,1.98416,1.98238,1.98251,9030399977.0
2008-01-28 00:00:00,1.9833,1.9844,1.9832,1.9844,19492100019.0
2008-01-28 00:30:00,1.9843,1.9876,1.9843,1.9865,27699300027.0
2008-01-28 01:00:00,1.9866,1.9866,1.9811,1.9816,28725200028.0
2008-01-28 01:30:00,1.9817,1.9817,1.9789,1.9796,28725200028.0
2008-01-28 02:00:00,1.9865,1.9866,1.981,1.9816,15306599994.0
2008-01-28 02:30:00,1.9816,1.9817,1.97855,1.97935,10902149995.0
2008-01-28 03:00:00,1.97935,1.9796,1.9786,1.9792,7660900013.0
2008-01-28 03:30:00,1.9792,1.9806,1.979,1.97945,10696150003.0
2008-01-28 04:00:00,1.97945,1.9796,1.97775,1.9783,8327000009.0
2008-01-28 04:30:00,1.9783,1.9785,1.9765,1.97685,10132200019.0
2008-01-28 05:00:00,1.9768,1.9777,1.97645,1.9772,6731399993.0
2008-01-28 05:30:00,1.9772,1.9773,1.97545,1.976,8650099997.0
2008-01-28 06:00:00,1.976,1.97625,1.9746,1.9761,11945400004.0
2008-01-28 06:30:00,1.9761,1.9766,1.9728,1.97305,12877700011.0
2008-01-28 07:00:00,1.97305,1.97595,1.97295,1.9749,11715799972.0
2008-01-28 07:30:00,1.9749,1.97665,1.9746,1.9765,9361399992.0
2008-01-28 08:00:00,1.9765,1.9768,1.974,1.9756,7660300013.0
2008-01-28 08:30:00,1.9756,1.9778,1.97545,1.9769,7996200000.0
2008-01-28 09:00:00,1.9769,1.97855,1.9756,1.9782,15356800000.0
2008-01-28 09:30:00,1.9782,1.98045,1.9782,1.97895,20046199920.0
2008-01-28 10:00:00,1.97895,1.97925,1.9763,1.97915,27969900016.0
2008-01-28 10:30:00,1.97915,1.98155,1.9782,1.98095,18980800012.0
2008-01-28 11:00:00,1.98095,1.98115,1.9785,1.9801,16270600006.0
2008-01-28 11:30:00,1.9801,1.98035,1.97895,1.98025,11588099997.0
2008-01-28 12:00:00,1.98025,1.98125,1.9799,1.98065,13718900005.0
2008-01-28 12:30:00,1.98065,1.9827,1.9802,1.9825,11906500000.0
2008-01-28 13:00:00,1.9826,1.98305,1.9817,1.9824,11208099999.0
2008-01-28 13:30:00,1.9824,1.9826,1.9813,1.98245,9559700006.0
2008-01-28 14:00:00,1.98245,1.98415,1.9822,1.98265,13117300000.0
2008-01-28 14:30:00,1.98275,1.9837,1.9817,1.98245,9515817000.0
2008-01-28 15:00:00,1.98245,1.98605,1.98225,1.98445,13595775001.0
2008-01-28 15:30:00,1.98445,1.9852,1.98405,1.98475,16078299996.0
2008-01-28 16:00:00,1.98475,1.98765,1.98455,1.9863,17929649999.0
2008-01-28 16:30:00,1.9863,1.98705,1.98505,1.9866,15067800001.0
2008-01-28 17:00:00,1.98655,1.98685,1.9845,1.98605,14188700000.0
2008-01-28 17:30:00,1.98605,1.98815,1.9857,1.9873,16332399999.0
2008-01-28 18:00:00,1.9873,1.9881,1.9863,1.98755,15198699998.0
2008-01-28 18:30:00,1.98755,1.98915,1.98495,1.9856,18753250000.0
2008-01-28 19:00:00,1.98565,1.9861,1.98345,1.98425,18448800001.0
2008-01-28 19:30:00,1.9843,1.98465,1.98235,1.9839,11408800001.0
2008-01-28 20:00:00,1.9838,1.9852,1.9838,1.9851,7176700000.0
2008-01-28 20:30:00,1.9851,1.98525,1.98395,1.98415,8755200000.0
2008-01-28 21:00:00,1.98415,1.9848,1.984,1.98445,10139500001.0
2008-01-28 21:30:00,1.98445,1.98525,1.9837,1.98385,13408700000.0
2008-01-28 22:00:00,1.98385,1.98405,1.98285,1.98325,4925300000.0
2008-01-28 22:30:00,1.98325,1.98395,1.98305,1.9835,4347700000.0
2008-01-28 23:00:00,1.9835,1.9846,1.9834,1.98385,3556400002.0
2008-01-28 23:30:00,1.9838,1.9845,1.98342,1.9839,2858800000.0
2008-01-29 00:00:00,1.9839,1.9848,1.9836,1.9842,3948599996.0
2008-01-29 00:30:00,1.9842,1.98505,1.9839,1.9848,3809299993.0
2008-01-29 01:00:00,1.9848,1.9852,1.9841,1.9852,2547600002.0
2008-01-29 01:30:00,1.9852,1.9856,1.9843,1.98455,2767200003.0
2008-01-29 02:00:00,1.9845,1.9862,1.98445,1.9855,6151800002.0
2008-01-29 02:30:00,1.98545,1.98645,1.98526,1.98535,6547400006.0
2008-01-29 03:00:00,1.98535,1.9868,1.9851,1.9854,7859900000.0
2008-01-29 03:30:00,1.98555,1.9859,1.9848,1.9849,6859400013.0
2008-01-29 04:00:00,1.9849,1.98515,1.9811,1.9815,10800899997.0
2008-01-29 04:30:00,1.9815,1.9828,1.9815,1.98255,6374600003.0
2008-01-29 05:00:00,1.98255,1.9834,1.982,1.98305,8469299963.0
2008-01-29 05:30:00,1.983,1.9843,1.982,1.9841,7488099986.0
2008-01-29 06:00:00,1.9839,1.9848,1.983,1.9841,7986299999.0
2008-01-29 06:30:00,1.9841,1.9842,1.98295,1.9833,7000699960.0
2008-01-29 07:00:00,1.98311,1.98545,1.98266,1.9853,6427129970.0
2008-01-29 07:30:00,1.9853,1.9858,1.9849,1.98575,4794899995.0
2008-01-29 08:00:00,1.98575,1.987,1.9856,1.98685,8927199992.0
2008-01-29 08:30:00,1.98685,1.9869,1.98485,1.9856,9143799986.0
2008-01-29 09:00:00,1.9856,1.98665,1.98405,1.9865,11869350003.0
2008-01-29 09:30:00,1.9865,1.9886,1.9858,1.98795,12601719992.0
2008-01-29 10:00:00,1.98795,1.9882,1.98485,1.9849,8174200001.0
2008-01-29 10:30:00,1.9849,1.98825,1.98485,1.98665,11876579992.0
2008-01-29 11:00:00,1.9866,1.988,1.9863,1.987,9347099998.0
2008-01-29 11:30:00,1.98695,1.98765,1.9869,1.98705,6558399996.0
2008-01-29 12:00:00,1.98705,1.98835,1.9868,1.98815,7606200001.0
2008-01-29 12:30:00,1.98815,1.9885,1.98705,1.98715,9554200000.0
2008-01-29 13:00:00,1.98715,1.9897,1.9871,1.9882,12165600009.0
2008-01-29 13:30:00,1.98825,1.99275,1.98815,1.9922,13566719994.0
2008-01-29 14:00:00,1.9922,1.99285,1.99055,1.9923,8444340000.0
2008-01-29 14:30:00,1.99235,1.99245,1.9896,1.98975,8094450007.0
2008-01-29 15:00:00,1.98975,1.98985,1.98675,1.98795,10023100000.0
2008-01-29 15:30:00,1.98795,1.98925,1.98585,1.98865,15077700009.0
2008-01-29 16:00:00,1.98865,1.98955,1.988,1.9881,13519450007.0
2008-01-29 16:30:00,1.9881,1.9882,1.98465,1.98605,9936299999.0
2008-01-29 17:00:00,1.98605,1.98715,1.9839,1.98715,11201031999.0
2008-01-29 17:30:00,1.9871,1.9878,1.9854,1.98725,10240900001.0
2008-01-29 18:00:00,1.9872,1.98855,1.98665,1.9877,12157699993.0
2008-01-29 18:30:00,1.9877,1.98785,1.985,1.9855,11468200001.0
2008-01-29 19:00:00,1.98545,1.98605,1.9851,1.98535,5754399998.0
2008-01-29 19:30:00,1.98535,1.98615,1.98535,1.98565,5531149991.0
2008-01-29 20:00:00,1.9856,1.98595,1.9841,1.98515,8156299997.0
2008-01-29 20:30:00,1.9851,1.9905,1.98495,1.989,26190174921.0
2008-01-29 21:00:00,1.98905,1.98975,1.9883,1.9889,27483499980.0
2008-01-29 21:30:00,1.98885,1.9901,1.988,1.98975,30705825009.0
2008-01-29 22:00:00,1.98975,1.99025,1.98905,1.99,13071300000.0
2008-01-29 22:30:00,1.99,1.99015,1.98925,1.98945,19663500001.0
2008-01-29 23:00:00,1.98945,1.9903,1.98925,1.9897,21594700004.0
2008-01-29 23:30:00,1.9897,1.99,1.9891,1.9892,36805939960.0
2008-01-30 00:00:00,1.9892,1.9901,1.9884,1.9892,26762299970.0
2008-01-30 00:30:00,1.9892,1.98995,1.9883,1.9884,24490699994.0
2008-01-30 01:00:00,1.9884,1.9886,1.9883,1.9885,23582800000.0
2008-01-30 01:30:00,1.9885,1.9897,1.98845,1.98915,18543799888.0
2008-01-30 02:00:00,1.98915,1.99015,1.9888,1.9891,24087200032.0
2008-01-30 02:30:00,1.98915,1.9902,1.9884,1.9898,28062099952.0
2008-01-30 03:00:00,1.9898,1.9913,1.9897,1.99115,30156600024.0
2008-01-30 03:30:00,1.99115,1.99165,1.99085,1.991,28651300026.0
2008-01-30 04:00:00,1.991,1.9912,1.99045,1.99065,21978339994.0
2008-01-30 04:30:00,1.9906,1.991,1.99025,1.9907,24390800001.0
2008-01-30 05:00:00,1.99055,1.99105,1.99055,1.9909,26022100041.0
2008-01-30 05:30:00,1.99095,1.9918,1.9908,1.9918,23418200027.0
2008-01-30 06:00:00,1.9918,1.9918,1.9898,1.9905,24065299965.0
2008-01-30 06:30:00,1.9906,1.99065,1.9896,1.9898,23014099924.0
2008-01-30 07:00:00,1.9898,1.9898,1.9885,1.9886,24735800006.0
2008-01-30 07:30:00,1.9886,1.9905,1.9883,1.99,23776099988.0
2008-01-30 08:00:00,1.99,1.9913,1.98885,1.9896,21107999995.0
2008-01-30 08:30:00,1.9896,1.991,1.9878,1.9893,25445199962.0
2008-01-30 09:00:00,1.9893,1.99145,1.98805,1.99045,17906899999.0
2008-01-30 09:30:00,1.9904,1.99125,1.9892,1.9896,14535300022.0
2008-01-30 10:00:00,1.9896,1.99155,1.98905,1.99025,21902600035.0
2008-01-30 10:30:00,1.99025,1.9916,1.98975,1.9916,17031116884.0
2008-01-30 11:00:00,1.9916,1.99175,1.9896,1.98985,14797400003.0
2008-01-30 11:30:00,1.98985,1.9917,1.98805,1.9905,15989499988.0
2008-01-30 12:00:00,1.9905,1.99215,1.98965,1.9905,22047439989.0
2008-01-30 12:30:00,1.9905,1.99325,1.99045,1.99215,25546059994.0
2008-01-30 13:00:00,1.99205,1.9931,1.9918,1.99215,22385400016.0
2008-01-30 13:30:00,1.99215,1.99425,1.99135,1.9938,16136520004.0
2008-01-30 14:00:00,1.9938,1.99415,1.99295,1.9939,23628700030.0
2008-01-30 14:30:00,1.99385,1.99495,1.99215,1.99285,24677500038.0
2008-01-30 15:00:00,1.9929,1.99385,1.98705,1.98825,14607162493.0
2008-01-30 15:30:00,1.98825,1.99085,1.98825,1.98935,8250618400.0
2008-01-30 16:00:00,1.98935,1.98945,1.98705,1.98785,10320800003.0
2008-01-30 16:30:00,1.98785,1.9891,1.9867,1.98825,7258700001.0
2008-01-30 17:00:00,1.98825,1.98835,1.9856,1.98585,8975600007.0
2008-01-30 17:30:00,1.98585,1.98855,1.98465,1.9884,12470700003.0
2008-01-30 18:00:00,1.98825,1.98955,1.9867,1.9871,12025800022.0
2008-01-30 18:30:00,1.9871,1.9883,1.98685,1.9877,8670000010.0
2008-01-30 19:00:00,1.98775,1.9879,1.98675,1.9869,6577699996.0
2008-01-30 19:30:00,1.9869,1.98725,1.98615,1.9865,7191699999.0
2008-01-30 20:00:00,1.9865,1.98805,1.9855,1.98675,7718600000.0
2008-01-30 20:30:00,1.98675,1.98765,1.9867,1.98685,4550200002.0
2008-01-30 21:00:00,1.98685,1.9934,1.98345,1.9917,15953100004.0
2008-01-30 21:30:00,1.9917,1.99455,1.9908,1.994,29911249985.0
2008-01-30 22:00:00,1.994,1.9958,1.9922,1.9945,18895149982.0
2008-01-30 22:30:00,1.9945,1.9946,1.9907,1.9912,15702999941.0
2008-01-30 23:00:00,1.99125,1.99205,1.9904,1.9908,6217299999.0
2008-01-30 23:30:00,1.9909,1.991,1.987,1.9872,6143999998.0
2008-01-31 00:00:00,1.98618,1.98938,1.98584,1.9871,5515800000.0
2008-01-31 00:30:00,1.9871,1.98883,1.9866,1.98785,4200899997.0
2008-01-31 01:00:00,1.98785,1.9881,1.9852,1.9854,6311300019.0
2008-01-31 01:30:00,1.9854,1.9863,1.9824,1.98375,6948799995.0
2008-01-31 02:00:00,1.98375,1.98495,1.9833,1.98455,6764700006.0
2008-01-31 02:30:00,1.98455,1.98625,1.9837,1.9852,7942700002.0
2008-01-31 03:00:00,1.9852,1.9863,1.9848,1.98615,8462019994.0
2008-01-31 03:30:00,1.9862,1.9868,1.9854,1.9865,5775199994.0
2008-01-31 04:00:00,1.9865,1.9867,1.9846,1.98545,7958600025.0
2008-01-31 04:30:00,1.98545,1.9858,1.98535,1.9854,4369200005.0
2008-01-31 05:00:00,1.9854,1.98565,1.9835,1.9836,6887399999.0
2008-01-31 05:30:00,1.9836,1.9843,1.9832,1.9841,8728000001.0
2008-01-31 06:00:00,1.9841,1.9854,1.98405,1.9849,7444099979.0
2008-01-31 06:30:00,1.98485,1.9858,1.98445,1.98515,5916430006.0
2008-01-31 07:00:00,1.9852,1.9892,1.9849,1.98845,9178699991.0
2008-01-31 07:30:00,1.9884,1.9899,1.98815,1.9893,9033399994.0
2008-01-31 08:00:00,1.9893,1.9905,1.98845,1.9902,6334949996.0
2008-01-31 08:30:00,1.9902,1.9916,1.987,1.98745,4442400001.0
2008-01-31 09:00:00,1.98745,1.989,1.98595,1.9862,11938099996.0
2008-01-31 09:30:00,1.9862,1.98835,1.98565,1.988,11605400005.0
2008-01-31 10:00:00,1.988,1.9881,1.98405,1.98675,9439410182.0
2008-01-31 10:30:00,1.98675,1.988,1.9864,1.987,9931999994.0
2008-01-31 11:00:00,1.987,1.98725,1.98545,1.9862,10819299993.0
2008-01-31 11:30:00,1.9862,1.98905,1.98585,1.9888,9635440005.0
2008-01-31 12:00:00,1.98885,1.99225,1.98805,1.9921,9416180000.0
2008-01-31 12:30:00,1.9922,1.99305,1.9912,1.9923,6916800000.0
2008-01-31 13:00:00,1.9922,1.9941,1.99195,1.99275,9491037500.0
2008-01-31 13:30:00,1.99275,1.9945,1.9904,1.99395,6451499998.0
2008-01-31 14:00:00,1.994,1.9943,1.988,1.988,8356400009.0
2008-01-31 14:30:00,1.988,1.99015,1.988,1.989,6938924999.0
2008-01-31 15:00:00,1.989,1.9896,1.9873,1.98865,7937200000.0
2008-01-31 15:30:00,1.98865,1.9916,1.98775,1.9885,8633800001.0
2008-01-31 16:00:00,1.9885,1.9886,1.9852,1.98535,6677550006.0
2008-01-31 16:30:00,1.98535,1.98865,1.98525,1.98775,9804100001.0
2008-01-31 17:00:00,1.98775,1.98925,1.987,1.98845,17747500001.0
2008-01-31 17:30:00,1.98845,1.9894,1.9864,1.9879,11212353029.0
2008-01-31 18:00:00,1.98805,1.9909,1.987,1.98995,15616899996.0
2008-01-31 18:30:00,1.9899,1.99065,1.98785,1.98935,12166650001.0
2008-01-31 19:00:00,1.98935,1.99055,1.9892,1.98975,9231300003.0
2008-01-31 19:30:00,1.98975,1.99015,1.9877,1.98875,7124699999.0
2008-01-31 20:00:00,1.98875,1.9889,1.98755,1.9886,7138300001.0
2008-01-31 20:30:00,1.98855,1.98915,1.98805,1.98825,9034100004.0
2008-01-31 21:00:00,1.98825,1.98935,1.98815,1.98895,8908000009.0
2008-01-31 21:30:00,1.98895,1.99005,1.9885,1.98985,11891600013.0
2008-01-31 22:00:00,1.98985,1.98995,1.98865,1.98875,7265200007.0
2008-01-31 22:30:00,1.9888,1.98985,1.9876,1.98825,5762599999.0
2008-01-31 23:00:00,1.98825,1.98875,1.9871,1.98825,5421200000.0
2008-01-31 23:30:00,1.98805,1.98845,1.98675,1.9869,2426500000.0
2008-02-01 00:00:00,1.98671,1.98795,1.98671,1.9877,4224199992.0
2008-02-01 00:30:00,1.9877,1.98855,1.98715,1.98795,1560100000.0
2008-02-01 01:00:00,1.9878,1.99025,1.9878,1.9902,1475700000.0
2008-02-01 01:30:00,1.9902,1.9907,1.98985,1.99015,1710400000.0
2008-02-01 02:00:00,1.99,1.9909,1.9898,1.99025,1968400001.0
2008-02-01 02:30:00,1.99025,1.9923,1.9901,1.99155,2324790000.0
2008-02-01 03:00:00,1.9916,1.99195,1.99135,1.99155,1629150000.0
2008-02-01 03:30:00,1.99155,1.9916,1.99105,1.99135,1699700002.0
2008-02-01 04:00:00,1.99135,1.99225,1.99115,1.9919,2247100000.0
2008-02-01 04:30:00,1.9919,1.9925,1.99165,1.99165,2043800000.0
2008-02-01 05:00:00,1.99165,1.99165,1.98965,1.9901,2687250000.0
2008-02-01 05:30:00,1.9901,1.99115,1.98985,1.9909,2450000001.0
2008-02-01 06:00:00,1.9909,1.9915,1.9907,1.99095,2295200001.0
2008-02-01 06:30:00,1.99095,1.991,1.9897,1.98985,2734600002.0
2008-02-01 07:00:00,1.98965,1.9902,1.9893,1.9897,2408899999.0
2008-02-01 07:30:00,1.9897,1.9901,1.98925,1.99005,2040200000.0
2008-02-01 08:00:00,1.99005,1.9902,1.9889,1.9892,4127000005.0
2008-02-01 08:30:00,1.9892,1.9895,1.98855,1.98885,3778600002.0
2008-02-01 09:00:00,1.9888,1.99055,1.9888,1.98975,10318000004.0
2008-02-01 09:30:00,1.98975,1.99095,1.9892,1.9903,8386779996.0
2008-02-01 10:00:00,1.9903,1.99375,1.9901,1.9917,9360199990.0
2008-02-01 10:30:00,1.99175,1.99315,1.99075,1.9908,7157549989.0
2008-02-01 11:00:00,1.9908,1.99125,1.9898,1.99055,7043449996.0
2008-02-01 11:30:00,1.99055,1.99325,1.989,1.99305,7103540080.0
2008-02-01 12:00:00,1.99305,1.99315,1.99035,1.99075,6655299999.0
2008-02-01 12:30:00,1.99075,1.9908,1.9893,1.9895,4297500001.0
2008-02-01 13:00:00,1.9895,1.99165,1.9885,1.9911,6870900007.0
2008-02-01 13:30:00,1.9911,1.99405,1.99005,1.992,7990349989.0
2008-02-01 14:00:00,1.9918,1.9929,1.98765,1.9882,10088500006.0
2008-02-01 14:30:00,1.9882,1.9882,1.98285,1.9857,10074499992.0
2008-02-01 15:00:00,1.9857,1.9864,1.98405,1.9855,10032999968.0
2008-02-01 15:30:00,1.98565,1.98965,1.9789,1.98025,10898819997.0
2008-02-01 16:00:00,1.9803,1.981,1.97485,1.97675,12758135001.0
2008-02-01 16:30:00,1.97675,1.977,1.9701,1.97085,10544799992.0
2008-02-01 17:00:00,1.97085,1.97085,1.9653,1.9704,11075925001.0
2008-02-01 17:30:00,1.9704,1.97265,1.9671,1.9685,9330629999.0
2008-02-01 18:00:00,1.9685,1.9698,1.9684,1.96875,8360037499.0
2008-02-01 18:30:00,1.9688,1.96945,1.96785,1.9684,8841099996.0
2008-02-01 19:00:00,1.96835,1.96915,1.9673,1.9673,10262800005.0
2008-02-01 19:30:00,1.9673,1.9685,1.96695,1.9679,5328599999.0
2008-02-01 20:00:00,1.9679,1.9687,1.96655,1.96695,7119600002.0
2008-02-01 20:30:00,1.9669,1.96835,1.9664,1.96655,8050699997.0
2008-02-01 21:00:00,1.9665,1.9687,1.9665,1.9687,6763899999.0
2008-02-01 21:30:00,1.9687,1.9689,1.9675,1.9675,7187400000.0
2008-02-01 22:00:00,1.9675,1.9675,1.96655,1.9668,6583500002.0
2008-02-01 22:30:00,1.9668,1.9671,1.966,1.9662,5016599996.0
2008-02-01 23:00:00,1.9662,1.9662,1.96449,1.96507,6433800003.0
2008-02-01 23:30:00,1.96502,1.96532,1.96442,1.96469,10190299992.0
2008-02-04 00:00:00,1.9644,1.9657,1.9627,1.9647,19743200000.0
2008-02-04 00:30:00,1.9646,1.9654,1.9638,1.9652,14296800000.0
2008-02-04 01:00:00,1.9649,1.9665,1.9649,1.9653,17700800000.0
2008-02-04 01:30:00,1.9654,1.9669,1.9654,1.9662,17020000000.0
2008-02-04 02:00:00,1.96505,1.9665,1.96455,1.9652,11349700000.0
2008-02-04 02:30:00,1.9652,1.96695,1.9652,1.96615,8129500000.0
2008-02-04 03:00:00,1.96615,1.96615,1.9653,1.9655,7204200000.0
2008-02-04 03:30:00,1.96524,1.9657,1.96499,1.9653,5244500000.0
2008-02-04 04:00:00,1.9653,1.9671,1.96514,1.96625,7654900000.0
2008-02-04 04:30:00,1.96625,1.96755,1.96605,1.9675,9206900000.0
2008-02-04 05:00:00,1.96755,1.96775,1.9665,1.9677,8817800000.0
2008-02-04 05:30:00,1.96765,1.9678,1.9673,1.9677,8285200000.0
2008-02-04 06:00:00,1.9677,1.968,1.96705,1.96735,6913400000.0
2008-02-04 06:30:00,1.96735,1.9674,1.9661,1.9666,5610900000.0
2008-02-04 07:00:00,1.9666,1.9666,1.9651,1.96525,5377000000.0
2008-02-04 07:30:00,1.96525,1.96635,1.9652,1.96615,7510400000.0
2008-02-04 08:00:00,1.96615,1.9678,1.9661,1.9676,8375300000.0
2008-02-04 08:30:00,1.9676,1.9694,1.96675,1.9677,12441000000.0
2008-02-04 09:00:00,1.9677,1.9681,1.96675,1.9671,10516800000.0
2008-02-04 09:30:00,1.9671,1.9761,1.9671,1.9758,19809054999.0
2008-02-04 10:00:00,1.9758,1.9779,1.9748,1.9753,21257062481.0
2008-02-04 10:30:00,1.9753,1.9753,1.9735,1.9746,18036800001.0
2008-02-04 11:00:00,1.9746,1.975,1.97265,1.9747,22951900030.0
2008-02-04 11:30:00,1.9747,1.97605,1.9734,1.97575,14880001009.0
2008-02-04 12:00:00,1.97575,1.97765,1.97525,1.9763,9461699983.0
2008-02-04 12:30:00,1.9763,1.9777,1.9753,1.9769,6835900000.0
2008-02-04 13:00:00,1.9769,1.97795,1.9763,1.97795,5628525001.0
2008-02-04 13:30:00,1.97795,1.9784,1.9764,1.97645,3301600000.0
2008-02-04 14:00:00,1.97645,1.977,1.9745,1.9762,5414000001.0
2008-02-04 14:30:00,1.97615,1.9772,1.976,1.97655,5640900000.0
2008-02-04 15:00:00,1.97655,1.9775,1.97635,1.97695,13051900024.0
2008-02-04 15:30:00,1.97695,1.97735,1.97635,1.9765,24248199978.0
2008-02-04 16:00:00,1.9765,1.9767,1.9756,1.97565,16509974784.0
2008-02-04 16:30:00,1.97565,1.97585,1.97375,1.9743,15011800010.0
2008-02-04 17:00:00,1.9744,1.9751,1.97355,1.97445,8888200002.0
2008-02-04 17:30:00,1.97445,1.9759,1.9728,1.9756,6672729999.0
2008-02-04 18:00:00,1.9756,1.9769,1.9751,1.97655,8713925001.0
2008-02-04 18:30:00,1.97655,1.97865,1.97615,1.9775,7882145325.0
2008-02-04 19:00:00,1.9775,1.9777,1.97585,1.97645,7541549998.0
2008-02-04 19:30:00,1.97645,1.977,1.97545,1.97575,3090450000.0
2008-02-04 20:00:00,1.9757,1.97615,1.9728,1.97385,6171700002.0
2008-02-04 20:30:00,1.97385,1.9744,1.97275,1.97425,5414499999.0
2008-02-04 21:00:00,1.97425,1.9743,1.97305,1.97325,3846099997.0
2008-02-04 21:30:00,1.97325,1.97425,1.9728,1.97355,4289760000.0
2008-02-04 22:00:00,1.97355,1.9752,1.9733,1.97455,4177578999.0
2008-02-04 22:30:00,1.97455,1.9747,1.9737,1.9737,3093300000.0
2008-02-04 23:00:00,1.9737,1.97375,1.9722,1.97315,6000741901.0
2008-02-04 23:30:00,1.97315,1.9743,1.97285,1.9732,5483300000.0
2008-02-05 00:00:00,1.9731,1.974,1.973,1.9738,5186400009.0
2008-02-05 00:30:00,1.974,1.97435,1.9734,1.9736,1857600001.0
2008-02-05 01:00:00,1.9736,1.97515,1.9734,1.9748,2910000000.0
2008-02-05 01:30:00,1.9748,1.97535,1.9742,1.9746,1836100000.0
2008-02-05 02:00:00,1.9746,1.97495,1.9741,1.9741,5578299999.0
2008-02-05 02:30:00,1.9741,1.9746,1.9737,1.97405,4371500000.0
2008-02-05 03:00:00,1.97405,1.97405,1.9728,1.973,2328400000.0
2008-02-05 03:30:00,1.9729,1.97365,1.9729,1.97315,2009550000.0
2008-02-05 04:00:00,1.9731,1.9739,1.9727,1.973,3470600005.0
2008-02-05 04:30:00,1.973,1.97375,1.9723,1.9731,5301200002.0
2008-02-05 05:00:00,1.9731,1.9733,1.97115,1.97185,5983899999.0
2008-02-05 05:30:00,1.97185,1.9721,1.9702,1.97145,3714699999.0
2008-02-05 06:00:00,1.9714,1.9726,1.9713,1.9721,3818093700.0
2008-02-05 06:30:00,1.9721,1.97285,1.97165,1.9717,3988893696.0
2008-02-05 07:00:00,1.97165,1.9727,1.9715,1.97205,3185799997.0
2008-02-05 07:30:00,1.97205,1.9724,1.97165,1.9721,1705100000.0
2008-02-05 08:00:00,1.9721,1.97275,1.97155,1.97165,3335599999.0
2008-02-05 08:30:00,1.97175,1.97395,1.97175,1.973,3773799999.0
2008-02-05 09:00:00,1.973,1.9763,1.97235,1.9748,6336700000.0
2008-02-05 09:30:00,1.9748,1.9757,1.9734,1.97405,8763900002.0
2008-02-05 10:00:00,1.97405,1.97475,1.9705,1.9708,8348150003.0
2008-02-05 10:30:00,1.9708,1.9714,1.96835,1.96875,6619247502.0
2008-02-05 11:00:00,1.96875,1.9695,1.9664,1.96675,8712050003.0
2008-02-05 11:30:00,1.96675,1.97075,1.96675,1.9706,6951400000.0
2008-02-05 12:00:00,1.9706,1.9709,1.967,1.9682,7612070004.0
2008-02-05 12:30:00,1.9682,1.9702,1.96715,1.97,6920099998.0
2008-02-05 13:00:00,1.97,1.9712,1.9679,1.9696,9535500004.0
2008-02-05 13:30:00,1.9696,1.97,1.96855,1.96925,6505799998.0
2008-02-05 14:00:00,1.96925,1.96925,1.96765,1.9681,7241600000.0
2008-02-05 14:30:00,1.9681,1.9689,1.96715,1.96775,5139500000.0
2008-02-05 15:00:00,1.96775,1.96865,1.96695,1.96715,6063200000.0
2008-02-05 15:30:00,1.96715,1.97005,1.965,1.96815,12391465002.0
2008-02-05 16:00:00,1.96805,1.9693,1.9652,1.96675,8074050005.0
2008-02-05 16:30:00,1.96675,1.96685,1.96285,1.9651,10045300001.0
2008-02-05 17:00:00,1.9651,1.9667,1.9645,1.96565,7580900000.0
2008-02-05 17:30:00,1.96565,1.9662,1.9638,1.96455,11654500001.0
2008-02-05 18:00:00,1.96455,1.9655,1.9628,1.9632,8907300000.0
2008-02-05 18:30:00,1.9632,1.9649,1.96195,1.96245,7628100000.0
2008-02-05 19:00:00,1.96245,1.9627,1.9604,1.9618,8196879615.0
2008-02-05 19:30:00,1.9618,1.9631,1.9616,1.9621,8356200003.0
2008-02-05 20:00:00,1.9621,1.9628,1.9619,1.9623,6731400002.0
2008-02-05 20:30:00,1.9623,1.9643,1.9621,1.9633,11015200009.0
2008-02-05 21:00:00,1.9633,1.9643,1.9632,1.9643,7671700000.0
2008-02-05 21:30:00,1.9643,1.96465,1.96295,1.9638,6575200000.0
2008-02-05 22:00:00,1.9638,1.96465,1.96345,1.9636,6628965798.0
2008-02-05 22:30:00,1.9637,1.9645,1.96265,1.96285,6103500001.0
2008-02-05 23:00:00,1.96285,1.9637,1.9625,1.9637,3210500000.0
2008-02-05 23:30:00,1.96385,1.96475,1.9635,1.96465,2933100000.0
2008-02-06 00:00:00,1.9646,1.965,1.9633,1.9644,4399400000.0
2008-02-06 00:30:00,1.9644,1.9648,1.9627,1.96395,5128000001.0
2008-02-06 01:00:00,1.96395,1.96465,1.96295,1.964,5485500001.0
2008-02-06 01:30:00,1.964,1.9645,1.96295,1.9644,3080599989.0
2008-02-06 02:00:00,1.9644,1.96465,1.9628,1.9644,5511999998.0
2008-02-06 02:30:00,1.9644,1.96495,1.9642,1.9648,4716800002.0
2008-02-06 03:00:00,1.9647,1.9651,1.964,1.96455,4130199996.0
2008-02-06 03:30:00,1.9646,1.9655,1.9642,1.9653,7406419991.0
2008-02-06 04:00:00,1.9653,1.96545,1.9642,1.96505,5263800006.0
2008-02-06 04:30:00,1.96505,1.96565,1.96495,1.9652,3386999999.0
2008-02-06 05:00:00,1.96515,1.9657,1.965,1.96535,2608699999.0
2008-02-06 05:30:00,1.96535,1.9654,1.96495,1.9651,3652799998.0
2008-02-06 06:00:00,1.9651,1.9654,1.96435,1.96475,3105900001.0
2008-02-06 06:30:00,1.9647,1.9653,1.96455,1.96485,2172899997.0
2008-02-06 07:00:00,1.96485,1.9652,1.9643,1.9647,4616900004.0
2008-02-06 07:30:00,1.9647,1.9652,1.9637,1.9641,4447600000.0
2008-02-06 08:00:00,1.9641,1.9662,1.96405,1.96585,3878800000.0
2008-02-06 08:30:00,1.96585,1.9662,1.9645,1.96465,2420600000.0
2008-02-06 09:00:00,1.96465,1.9657,1.96215,1.96265,4453700000.0
2008-02-06 09:30:00,1.9626,1.963,1.9575,1.95785,6151850001.0
2008-02-06 10:00:00,1.95785,1.9596,1.95535,1.9572,11779274993.0
2008-02-06 10:30:00,1.9572,1.9598,1.9553,1.95975,7044299998.0
2008-02-06 11:00:00,1.95985,1.9615,1.9593,1.9607,5082240000.0
2008-02-06 11:30:00,1.96055,1.96085,1.9578,1.9585,8688300002.0
2008-02-06 12:00:00,1.9585,1.9592,1.95705,1.9577,5032500001.0
2008-02-06 12:30:00,1.9577,1.95865,1.95735,1.9578,3456500000.0
2008-02-06 13:00:00,1.9578,1.95995,1.95765,1.95795,6320600006.0
2008-02-06 13:30:00,1.95795,1.95985,1.95795,1.95935,4892700000.0
2008-02-06 14:00:00,1.95935,1.9595,1.95725,1.95775,4661399998.0
2008-02-06 14:30:00,1.95775,1.95855,1.9569,1.95785,4308800000.0
2008-02-06 15:00:00,1.95785,1.96005,1.95665,1.95945,8890599999.0
2008-02-06 15:30:00,1.95945,1.9605,1.9581,1.95955,7525799999.0
2008-02-06 16:00:00,1.95955,1.95995,1.95825,1.95965,7335550001.0
2008-02-06 16:30:00,1.9596,1.96145,1.95825,1.95925,12675450000.0
2008-02-06 17:00:00,1.95925,1.96335,1.9587,1.96165,10396725000.0
2008-02-06 17:30:00,1.96165,1.96245,1.9594,1.96,10148674999.0
2008-02-06 18:00:00,1.96,1.96085,1.95885,1.95925,6919600000.0
2008-02-06 18:30:00,1.95925,1.96045,1.95885,1.9601,11733700000.0
2008-02-06 19:00:00,1.96015,1.9608,1.9597,1.9603,12109050000.0
2008-02-06 19:30:00,1.9603,1.96245,1.9598,1.9619,8068276652.0
2008-02-06 20:00:00,1.96185,1.96205,1.96075,1.9614,20870340001.0
2008-02-06 20:30:00,1.9614,1.9618,1.96105,1.9614,28899150000.0
2008-02-06 21:00:00,1.9614,1.96155,1.95905,1.9606,19386950793.0
2008-02-06 21:30:00,1.9606,1.96115,1.95955,1.96,16478500000.0
2008-02-06 22:00:00,1.96,1.96055,1.9595,1.96045,21302000000.0
2008-02-06 22:30:00,1.96045,1.9606,1.9598,1.96,21578500000.0
2008-02-06 23:00:00,1.96,1.962,1.9596,1.9598,28373434999.0
2008-02-06 23:30:00,1.9598,1.96175,1.9597,1.9614,26701300000.0
2008-02-07 00:00:00,1.9614,1.9617,1.9606,1.96115,11497500000.0
2008-02-07 00:30:00,1.96115,1.96195,1.96045,1.96145,1126700000.0
2008-02-07 01:00:00,1.9615,1.96155,1.96055,1.96135,1391347150.0
2008-02-07 01:30:00,1.96135,1.96145,1.95935,1.96015,2569199999.0
2008-02-07 02:00:00,1.96015,1.9609,1.96005,1.9604,2331600000.0
2008-02-07 02:30:00,1.96035,1.96115,1.9595,1.9597,3359925002.0
2008-02-07 03:00:00,1.9597,1.9603,1.9585,1.9593,3945100004.0
2008-02-07 03:30:00,1.9591,1.9599,1.9588,1.9598,3288200007.0
2008-02-07 04:00:00,1.9599,1.9599,1.95865,1.9588,1560700000.0
2008-02-07 04:30:00,1.9589,1.9591,1.9586,1.959,1804500000.0
2008-02-07 05:00:00,1.959,1.95915,1.9585,1.95875,3060800008.0
2008-02-07 05:30:00,1.9587,1.95955,1.95865,1.9595,5877500011.0
2008-02-07 06:00:00,1.9595,1.9605,1.9592,1.9593,2632600000.0
2008-02-07 06:30:00,1.9593,1.9596,1.95845,1.9587,2533800000.0
2008-02-07 07:00:00,1.9587,1.9601,1.95825,1.95945,2083000000.0
2008-02-07 07:30:00,1.9595,1.96155,1.95935,1.9608,4194300000.0
2008-02-07 08:00:00,1.9608,1.9623,1.96,1.96125,2756000000.0
2008-02-07 08:30:00,1.96125,1.9624,1.9607,1.96105,7159100000.0
2008-02-07 09:00:00,1.96105,1.9612,1.9597,1.95985,7044999998.0
2008-02-07 09:30:00,1.9598,1.96085,1.9575,1.9576,5942950004.0
2008-02-07 10:00:00,1.9576,1.9576,1.9558,1.9571,4009279000.0
2008-02-07 10:30:00,1.9571,1.95795,1.9564,1.9564,3653399998.0
2008-02-07 11:00:00,1.9564,1.9578,1.9555,1.95685,3227100000.0
2008-02-07 11:30:00,1.9568,1.9568,1.95305,1.9542,6134050000.0
2008-02-07 12:00:00,1.9542,1.9544,1.9512,1.95135,4765425001.0
2008-02-07 12:30:00,1.95135,1.95215,1.95065,1.95195,4504799999.0
2008-02-07 13:00:00,1.95195,1.95235,1.9507,1.9519,3692580000.0
2008-02-07 13:30:00,1.9519,1.95285,1.951,1.95165,5739700001.0
2008-02-07 14:00:00,1.95148,1.956,1.94595,1.94745,6483935000.0
2008-02-07 14:30:00,1.9474,1.94845,1.94305,1.9446,5280100000.0
2008-02-07 15:00:00,1.9446,1.94605,1.94325,1.94495,5384774650.0
2008-02-07 15:30:00,1.94495,1.94625,1.941,1.9416,5140452000.0
2008-02-07 16:00:00,1.9416,1.94555,1.9416,1.9455,6317180000.0
2008-02-07 16:30:00,1.9455,1.9481,1.9429,1.9433,9955484999.0
2008-02-07 17:00:00,1.9433,1.947,1.9429,1.94585,12899249999.0
2008-02-07 17:30:00,1.9458,1.9464,1.94125,1.94135,11516636058.0
2008-02-07 18:00:00,1.94155,1.94265,1.9402,1.9406,7326930000.0
2008-02-07 18:30:00,1.9406,1.94205,1.93925,1.9417,8000450001.0
2008-02-07 19:00:00,1.9417,1.94215,1.93905,1.94185,8612640000.0
2008-02-07 19:30:00,1.94185,1.94285,1.94085,1.9424,8959550000.0
2008-02-07 20:00:00,1.94245,1.94245,1.93915,1.93915,8382860000.0
2008-02-07 20:30:00,1.93915,1.94165,1.9388,1.94115,10595850000.0
2008-02-07 21:00:00,1.94115,1.9425,1.9402,1.9406,8972265334.0
2008-02-07 21:30:00,1.9406,1.94185,1.94005,1.9404,13346100000.0
2008-02-07 22:00:00,1.9404,1.9411,1.93935,1.94095,16243800000.0
2008-02-07 22:30:00,1.94095,1.9425,1.94085,1.9423,13627200000.0
2008-02-07 23:00:00,1.9423,1.9434,1.94225,1.94295,17151138000.0
2008-02-07 23:30:00,1.94295,1.94295,1.9421,1.9422,13614000000.0
2008-02-08 00:00:00,1.9431,1.9431,1.9421,1.9424,15885600000.0
2008-02-08 00:30:00,1.9424,1.94345,1.9424,1.94315,13337000000.0
2008-02-08 01:00:00,1.94315,1.94315,1.942,1.9426,12238600000.0
2008-02-08 01:30:00,1.9426,1.94275,1.9417,1.9422,15616500000.0
2008-02-08 02:00:00,1.9422,1.9442,1.9415,1.944,21749900000.0
2008-02-08 02:30:00,1.9422,1.9437,1.94215,1.94305,16681650000.0
2008-02-08 03:00:00,1.94305,1.9443,1.94305,1.9442,17355400000.0
2008-02-08 03:30:00,1.9442,1.9447,1.9436,1.94375,16373400000.0
2008-02-08 04:00:00,1.94375,1.94475,1.9435,1.9436,15646220000.0
2008-02-08 04:30:00,1.9436,1.9442,1.9429,1.94395,16560150000.0
2008-02-08 05:00:00,1.94395,1.9444,1.9436,1.9439,18923700000.0
2008-02-08 05:30:00,1.9439,1.9447,1.9439,1.94445,18734300000.0
2008-02-08 06:00:00,1.94445,1.9446,1.9435,1.944,13137400000.0
2008-02-08 06:30:00,1.944,1.9441,1.9435,1.94375,14883700000.0
2008-02-08 07:00:00,1.94375,1.94425,1.9437,1.94375,19203600000.0
2008-02-08 07:30:00,1.94375,1.9444,1.9428,1.94315,15124350000.0
2008-02-08 08:00:00,1.94315,1.94365,1.9428,1.94315,22221800000.0
2008-02-08 08:30:00,1.94315,1.94535,1.9431,1.945,6935479999.0
2008-02-08 09:00:00,1.945,1.9453,1.94085,1.9414,5201800000.0
2008-02-08 09:30:00,1.9414,1.9438,1.9402,1.94365,5179540000.0
2008-02-08 10:00:00,1.94365,1.947,1.9419,1.947,9931377499.0
2008-02-08 10:30:00,1.947,1.9483,1.9462,1.94815,13282620004.0
2008-02-08 11:00:00,1.9481,1.94935,1.9475,1.9477,11369360001.0
2008-02-08 11:30:00,1.9477,1.95025,1.9474,1.95,7470870000.0
2008-02-08 12:00:00,1.95,1.9507,1.94775,1.94895,5875130973.0
2008-02-08 12:30:00,1.94895,1.95125,1.9481,1.94905,5707568472.0
2008-02-08 13:00:00,1.94905,1.94945,1.9468,1.9474,6446930006.0
2008-02-08 13:30:00,1.9474,1.94975,1.9472,1.94795,6811000000.0
2008-02-08 14:00:00,1.94795,1.9494,1.94755,1.94865,4404960000.0
2008-02-08 14:30:00,1.94865,1.9499,1.9476,1.94825,4713278301.0
2008-02-08 15:00:00,1.94825,1.94875,1.94625,1.9476,4522079026.0
2008-02-08 15:30:00,1.9476,1.9477,1.94605,1.9461,5663775000.0
2008-02-08 16:00:00,1.9461,1.9475,1.94405,1.94545,5580340000.0
2008-02-08 16:30:00,1.9455,1.947,1.94395,1.94475,5140192500.0
2008-02-08 17:00:00,1.94475,1.9462,1.94435,1.94615,5994290000.0
2008-02-08 17:30:00,1.94615,1.9465,1.9446,1.94635,4524400000.0
2008-02-08 18:00:00,1.9463,1.94865,1.9454,1.9476,4554360000.0
2008-02-08 18:30:00,1.9476,1.94825,1.9466,1.94695,4335960000.0
2008-02-08 19:00:00,1.94695,1.9479,1.94665,1.9474,4459570000.0
2008-02-08 19:30:00,1.9474,1.9488,1.947,1.9483,2665164500.0
2008-02-08 20:00:00,1.9483,1.95075,1.9464,1.94675,3819350000.0
2008-02-08 20:30:00,1.94675,1.9477,1.94515,1.9452,4756300002.0
2008-02-08 21:00:00,1.9452,1.9464,1.94505,1.9462,2758320000.0
2008-02-08 21:30:00,1.9462,1.94705,1.94545,1.9455,3033140000.0
2008-02-08 22:00:00,1.9455,1.94625,1.9446,1.9462,2648757631.0
2008-02-08 22:30:00,1.9462,1.9464,1.94555,1.94555,2818400000.0
2008-02-08 23:00:00,1.94555,1.94598,1.94473,1.94498,4432800004.0
2008-02-08 23:30:00,1.94492,1.94644,1.94475,1.94533,3994000006.0
2008-02-11 00:00:00,1.9464,1.9464,1.9454,1.9456,378400000.0
2008-02-11 00:30:00,1.9457,1.9463,1.9457,1.9463,619200000.0
2008-02-11 01:00:00,1.9467,1.9471,1.9461,1.9463,688000000.0
2008-02-11 01:30:00,1.9464,1.9483,1.9453,1.9477,860000000.0
2008-02-11 02:00:00,1.94625,1.94705,1.94605,1.9463,1778700000.0
2008-02-11 02:30:00,1.9463,1.9483,1.94535,1.9477,1614700000.0
2008-02-11 03:00:00,1.9477,1.94795,1.9461,1.9465,1904200000.0
2008-02-11 03:30:00,1.9465,1.9467,1.94505,1.94645,1932600000.0
2008-02-11 04:00:00,1.94645,1.94685,1.9462,1.94625,877900000.0
2008-02-11 04:30:00,1.9463,1.94755,1.9457,1.9474,984900000.0
2008-02-11 05:00:00,1.9474,1.94755,1.9467,1.9471,855700000.0
2008-02-11 05:30:00,1.9471,1.94805,1.94705,1.94755,428800000.0
2008-02-11 06:00:00,1.94765,1.94885,1.9466,1.94665,1300380000.0
2008-02-11 06:30:00,1.94665,1.9473,1.94605,1.94685,2424800000.0
2008-02-11 07:00:00,1.9469,1.94785,1.9469,1.94715,1168200000.0
2008-02-11 07:30:00,1.94715,1.94775,1.9467,1.9471,913500000.0
2008-02-11 08:00:00,1.9471,1.9474,1.94635,1.9466,1049600000.0
2008-02-11 08:30:00,1.9466,1.9476,1.9464,1.9471,1419225000.0
2008-02-11 09:00:00,1.94715,1.94875,1.9445,1.9446,4463630000.0
2008-02-11 09:30:00,1.9446,1.9446,1.94205,1.9442,3774949999.0
2008-02-11 10:00:00,1.9442,1.9443,1.94015,1.94155,4476410001.0
2008-02-11 10:30:00,1.94155,1.9439,1.94135,1.94375,4867195583.0
2008-02-11 11:00:00,1.94375,1.94385,1.94255,1.94325,3936450000.0
2008-02-11 11:30:00,1.94325,1.9501,1.94305,1.9475,6182585000.0
2008-02-11 12:00:00,1.9477,1.9493,1.94725,1.9491,4948100000.0
2008-02-11 12:30:00,1.9491,1.953,1.9491,1.9514,3559820000.0
2008-02-11 13:00:00,1.9514,1.95185,1.9504,1.95065,1454900000.0
2008-02-11 13:30:00,1.95065,1.95095,1.94915,1.9495,1905350000.0
2008-02-11 14:00:00,1.9495,1.95075,1.94855,1.94915,2195300000.0
2008-02-11 14:30:00,1.94915,1.94935,1.9475,1.94845,3186550001.0
2008-02-11 15:00:00,1.94845,1.9492,1.94685,1.9472,3596750000.0
2008-02-11 15:30:00,1.94715,1.94845,1.94505,1.9451,4861224999.0
2008-02-11 16:00:00,1.9451,1.94605,1.94455,1.94585,3698500001.0
2008-02-11 16:30:00,1.94585,1.946,1.9439,1.9451,3830450000.0
2008-02-11 17:00:00,1.94505,1.94725,1.9447,1.94665,4667225000.0
2008-02-11 17:30:00,1.94665,1.9483,1.9454,1.94755,5300800000.0
2008-02-11 18:00:00,1.94755,1.9489,1.9467,1.94835,3797600000.0
2008-02-11 18:30:00,1.94835,1.9491,1.9475,1.94845,5841650000.0
2008-02-11 19:00:00,1.94845,1.94945,1.94785,1.94875,5660000000.0
2008-02-11 19:30:00,1.94875,1.9497,1.94825,1.9484,4216300000.0
2008-02-11 20:00:00,1.9484,1.9499,1.9484,1.9492,2611000000.0
2008-02-11 20:30:00,1.9492,1.95105,1.94895,1.95095,2163100000.0
2008-02-11 21:00:00,1.95095,1.95115,1.94895,1.949,2718400000.0
2008-02-11 21:30:00,1.949,1.95085,1.94875,1.9501,4035300000.0
2008-02-11 22:00:00,1.9501,1.95055,1.94925,1.95,2397920000.0
2008-02-11 22:30:00,1.95,1.95085,1.94975,1.95085,2055100000.0
2008-02-11 23:00:00,1.95085,1.9518,1.9508,1.95145,1033100000.0
2008-02-11 23:30:00,1.9515,1.95175,1.95065,1.95075,1208100000.0
2008-02-12 00:00:00,1.95075,1.9515,1.9504,1.951,3132300000.0
2008-02-12 00:30:00,1.951,1.9512,1.9504,1.9507,1811300000.0
2008-02-12 01:00:00,1.9507,1.9508,1.9497,1.95,2167400000.0
2008-02-12 01:30:00,1.95,1.95,1.949,1.9493,2131100000.0
2008-02-12 02:00:00,1.9493,1.94985,1.949,1.9494,4039500000.0
2008-02-12 02:30:00,1.9493,1.9512,1.9492,1.95015,3682600000.0
2008-02-12 03:00:00,1.95015,1.9511,1.95,1.9508,2939300000.0
2008-02-12 03:30:00,1.9508,1.9516,1.9506,1.9508,2610500000.0
2008-02-12 04:00:00,1.9508,1.9515,1.9502,1.95065,3239000000.0
2008-02-12 04:30:00,1.95065,1.9511,1.9503,1.95075,2744050000.0
2008-02-12 05:00:00,1.95075,1.9508,1.9502,1.95055,2078100000.0
2008-02-12 05:30:00,1.95055,1.9507,1.95,1.9502,2372000000.0
2008-02-12 06:00:00,1.9502,1.9506,1.95,1.9504,1978300000.0
2008-02-12 06:30:00,1.9504,1.9513,1.9504,1.9507,1988300000.0
2008-02-12 07:00:00,1.95075,1.9518,1.9506,1.9518,2613400000.0
2008-02-12 07:30:00,1.9518,1.9528,1.9515,1.9527,5397500000.0
2008-02-12 08:00:00,1.9527,1.9533,1.95235,1.9525,6816999999.0
2008-02-12 08:30:00,1.9525,1.9529,1.9517,1.9529,6259799998.0
2008-02-12 09:00:00,1.9529,1.9539,1.9512,1.9525,6889499996.0
2008-02-12 09:30:00,1.9525,1.9548,1.95165,1.9539,8218375001.0
2008-02-12 10:00:00,1.9539,1.9556,1.95285,1.9539,7489800000.0
2008-02-12 10:30:00,1.9539,1.95395,1.94885,1.9497,5342065000.0
2008-02-12 11:00:00,1.9497,1.951,1.94855,1.94965,3830899999.0
2008-02-12 11:30:00,1.94965,1.95065,1.94425,1.9456,5220337500.0
2008-02-12 12:00:00,1.9456,1.94805,1.9455,1.94765,3175700000.0
2008-02-12 12:30:00,1.94765,1.9496,1.94635,1.9495,2722100000.0
2008-02-12 13:00:00,1.9494,1.95105,1.94875,1.9505,5488250001.0
2008-02-12 13:30:00,1.9505,1.9513,1.9497,1.9509,3776899999.0
2008-02-12 14:00:00,1.9509,1.95385,1.95075,1.95185,4706400001.0
2008-02-12 14:30:00,1.95185,1.9533,1.9493,1.9501,5432700003.0
2008-02-12 15:00:00,1.9501,1.9527,1.9498,1.9522,4582600000.0
2008-02-12 15:30:00,1.9522,1.9529,1.9516,1.9529,3107100000.0
2008-02-12 16:00:00,1.95295,1.95965,1.9529,1.95955,6105300000.0
2008-02-12 16:30:00,1.95955,1.9608,1.95865,1.95945,7575800000.0
2008-02-12 17:00:00,1.95945,1.96135,1.95935,1.95955,10741500000.0
2008-02-12 17:30:00,1.95955,1.96125,1.9595,1.96025,11555500000.0
2008-02-12 18:00:00,1.96025,1.96325,1.96015,1.962,7123849660.0
2008-02-12 18:30:00,1.962,1.96325,1.96145,1.96205,7566376000.0
2008-02-12 19:00:00,1.96205,1.9623,1.9605,1.96105,5494900000.0
2008-02-12 19:30:00,1.96105,1.9619,1.96085,1.96105,5106345000.0
2008-02-12 20:00:00,1.96105,1.96175,1.9607,1.96135,3968800000.0
2008-02-12 20:30:00,1.96135,1.9615,1.9606,1.96095,2215700000.0
2008-02-12 21:00:00,1.961,1.96195,1.961,1.9612,4297300000.0
2008-02-12 21:30:00,1.9612,1.9631,1.9612,1.962,7411699999.0
2008-02-12 22:00:00,1.962,1.9623,1.9608,1.96185,3010537450.0
2008-02-12 22:30:00,1.96185,1.96225,1.9604,1.96095,3606626979.0
2008-02-12 23:00:00,1.96095,1.96255,1.96065,1.9615,2680900000.0
2008-02-12 23:30:00,1.9615,1.9615,1.959,1.9597,2638100000.0
2008-02-13 00:00:00,1.9595,1.9604,1.9593,1.9598,2678499998.0
2008-02-13 00:30:00,1.9598,1.96015,1.9581,1.95865,3222499999.0
2008-02-13 01:00:00,1.9587,1.9598,1.95865,1.9596,2803000000.0
2008-02-13 01:30:00,1.9596,1.9605,1.9596,1.9597,2187400000.0
2008-02-13 02:00:00,1.9597,1.9597,1.9569,1.95725,6842599999.0
2008-02-13 02:30:00,1.95725,1.95825,1.95715,1.9573,3987900000.0
2008-02-13 03:00:00,1.9573,1.9573,1.9561,1.9572,2636500000.0
2008-02-13 03:30:00,1.9572,1.95815,1.957,1.958,1547700000.0
2008-02-13 04:00:00,1.95785,1.9586,1.9575,1.95845,1422200000.0
2008-02-13 04:30:00,1.95845,1.9598,1.9582,1.9589,1969700000.0
2008-02-13 05:00:00,1.95885,1.9598,1.9586,1.9596,960899999.0
2008-02-13 05:30:00,1.9596,1.95975,1.95835,1.95845,1361400000.0
2008-02-13 06:00:00,1.95845,1.9594,1.9582,1.95925,1410300000.0
2008-02-13 06:30:00,1.95925,1.9596,1.9588,1.9592,1325400000.0
2008-02-13 07:00:00,1.9592,1.9598,1.95865,1.95875,1401900000.0
2008-02-13 07:30:00,1.95875,1.95965,1.9587,1.95925,1018100000.0
2008-02-13 08:00:00,1.9591,1.95935,1.957,1.95725,3660900001.0
2008-02-13 08:30:00,1.95725,1.95815,1.95655,1.9574,2123700000.0
2008-02-13 09:00:00,1.9574,1.9579,1.95675,1.95745,3967199999.0
2008-02-13 09:30:00,1.95745,1.9595,1.9566,1.9577,6248350000.0
2008-02-13 10:00:00,1.9577,1.95825,1.9551,1.9553,10279478007.0
2008-02-13 10:30:00,1.9553,1.9564,1.9549,1.95615,4806649996.0
2008-02-13 11:00:00,1.95625,1.95785,1.9561,1.9565,3165200002.0
2008-02-13 11:30:00,1.9565,1.96055,1.9565,1.9585,3952935000.0
2008-02-13 12:00:00,1.9585,1.9627,1.9577,1.96165,6733150000.0
2008-02-13 12:30:00,1.96165,1.96545,1.96135,1.9645,7746964979.0
2008-02-13 13:00:00,1.9645,1.96465,1.96135,1.9633,3570100001.0
2008-02-13 13:30:00,1.9633,1.9648,1.96275,1.96375,4613600000.0
2008-02-13 14:00:00,1.96375,1.96425,1.9632,1.96345,3800200002.0
2008-02-13 14:30:00,1.96345,1.9643,1.9619,1.9632,3975900000.0
2008-02-13 15:00:00,1.9632,1.96335,1.96155,1.96185,2742800002.0
2008-02-13 15:30:00,1.96185,1.9639,1.9601,1.9619,6755890003.0
2008-02-13 16:00:00,1.9619,1.9627,1.9595,1.9604,3670140002.0
2008-02-13 16:30:00,1.9604,1.962,1.9596,1.96045,4289018148.0
2008-02-13 17:00:00,1.96045,1.9625,1.9604,1.9611,4486200000.0
2008-02-13 17:30:00,1.9611,1.96275,1.95975,1.96255,3588485400.0
2008-02-13 18:00:00,1.96255,1.9627,1.96115,1.96165,12125249995.0
2008-02-13 18:30:00,1.96165,1.9619,1.9608,1.9616,3477699999.0
2008-02-13 19:00:00,1.9616,1.9627,1.9615,1.9625,3105400000.0
2008-02-13 19:30:00,1.9625,1.9638,1.96175,1.96235,3209324998.0
2008-02-13 20:00:00,1.9623,1.96515,1.9622,1.9646,3442700000.0
2008-02-13 20:30:00,1.9646,1.9651,1.96405,1.96465,2008200000.0
2008-02-13 21:00:00,1.96465,1.965,1.964,1.9644,1852700000.0
2008-02-13 21:30:00,1.9644,1.96505,1.9637,1.96475,1536350000.0
2008-02-13 22:00:00,1.96475,1.9665,1.9644,1.96645,1833200002.0
2008-02-13 22:30:00,1.96645,1.96645,1.9641,1.9642,2048300003.0
2008-02-13 23:00:00,1.9642,1.96425,1.9622,1.9627,5327300001.0
2008-02-13 23:30:00,1.9627,1.9637,1.9627,1.9627,4330700003.0
2008-02-14 00:00:00,1.9627,1.9633,1.9617,1.9633,3359899998.0
2008-02-14 00:30:00,1.9633,1.96335,1.9626,1.96275,670800000.0
2008-02-14 01:00:00,1.9627,1.96395,1.9624,1.9639,765600000.0
2008-02-14 01:30:00,1.9639,1.964,1.96185,1.96195,1564400000.0
2008-02-14 02:00:00,1.96195,1.9625,1.9617,1.9618,805200000.0
2008-02-14 02:30:00,1.96185,1.96325,1.96185,1.96315,1509200000.0
2008-02-14 03:00:00,1.96315,1.9634,1.96255,1.96295,1089100000.0
2008-02-14 03:30:00,1.96295,1.9632,1.962,1.9622,1073400000.0
2008-02-14 04:00:00,1.9622,1.96265,1.9613,1.9623,1111500000.0
2008-02-14 04:30:00,1.9623,1.9626,1.9622,1.96225,924700000.0
2008-02-14 05:00:00,1.96225,1.9625,1.96215,1.96235,417300000.0
2008-02-14 05:30:00,1.96235,1.9625,1.962,1.96205,732900000.0
2008-02-14 06:00:00,1.96205,1.9625,1.96205,1.9625,606300000.0
2008-02-14 06:30:00,1.9625,1.96425,1.96185,1.964,1290500000.0
2008-02-14 07:00:00,1.964,1.9646,1.96375,1.96435,1529500000.0
2008-02-14 07:30:00,1.96445,1.96485,1.9632,1.9634,1146400000.0
2008-02-14 08:00:00,1.96345,1.9637,1.96265,1.9633,1679800000.0
2008-02-14 08:30:00,1.9633,1.9646,1.9627,1.9644,2434300000.0
2008-02-14 09:00:00,1.9644,1.96835,1.9644,1.9677,3965950000.0
2008-02-14 09:30:00,1.9677,1.9695,1.9673,1.9693,8796025011.0
2008-02-14 10:00:00,1.9693,1.9718,1.96895,1.9698,6984000002.0
2008-02-14 10:30:00,1.9698,1.97135,1.96905,1.97115,4331350002.0
2008-02-14 11:00:00,1.97115,1.9719,1.9691,1.96925,3355900000.0
2008-02-14 11:30:00,1.96925,1.97005,1.96855,1.96865,1983000000.0
2008-02-14 12:00:00,1.9686,1.9708,1.9681,1.97065,4110799997.0
2008-02-14 12:30:00,1.97075,1.97085,1.9695,1.9697,2393700000.0
2008-02-14 13:00:00,1.9697,1.9713,1.9694,1.9708,2578100000.0
2008-02-14 13:30:00,1.9708,1.971,1.9684,1.9686,1912800000.0
2008-02-14 14:00:00,1.96855,1.97045,1.968,1.9702,2544200000.0
2008-02-14 14:30:00,1.97025,1.97115,1.9702,1.9705,4154225986.0
2008-02-14 15:00:00,1.9705,1.9729,1.97025,1.97185,3767627500.0
2008-02-14 15:30:00,1.97185,1.97215,1.9695,1.9698,4880650000.0
2008-02-14 16:00:00,1.9698,1.97005,1.9672,1.9684,5073149999.0
2008-02-14 16:30:00,1.9684,1.9701,1.9676,1.97005,3755400000.0
2008-02-14 17:00:00,1.97005,1.9712,1.9693,1.9708,5476725002.0
2008-02-14 17:30:00,1.9708,1.9718,1.9697,1.9717,4189400000.0
2008-02-14 18:00:00,1.9717,1.9738,1.9711,1.97195,7832900002.0
2008-02-14 18:30:00,1.97195,1.97305,1.97005,1.9705,6677700000.0
2008-02-14 19:00:00,1.9705,1.97095,1.969,1.96985,4933650000.0
2008-02-14 19:30:00,1.96985,1.9699,1.9688,1.96925,3498499997.0
2008-02-14 20:00:00,1.96925,1.97,1.96905,1.96915,3788700000.0
2008-02-14 20:30:00,1.96915,1.9698,1.9686,1.96965,2282800000.0
2008-02-14 21:00:00,1.96965,1.9698,1.969,1.96955,2407200000.0
2008-02-14 21:30:00,1.9696,1.9701,1.9688,1.9689,3131100000.0
2008-02-14 22:00:00,1.9689,1.96965,1.9683,1.96855,2009800000.0
2008-02-14 22:30:00,1.96855,1.9689,1.9682,1.9683,1550900000.0
2008-02-14 23:00:00,1.9683,1.96905,1.9681,1.96895,878074000.0
2008-02-14 23:30:00,1.96895,1.969,1.96825,1.9689,1155000000.0
2008-02-15 00:00:00,1.9687,1.9694,1.9683,1.96855,2052100000.0
2008-02-15 00:30:00,1.96855,1.9693,1.96825,1.96855,532000000.0
2008-02-15 01:00:00,1.96855,1.96945,1.96835,1.969,1015200000.0
2008-02-15 01:30:00,1.969,1.9695,1.9684,1.9694,655800000.0
2008-02-15 02:00:00,1.9694,1.9694,1.9686,1.9688,561400000.0
2008-02-15 02:30:00,1.96885,1.9692,1.9681,1.96815,680700000.0
2008-02-15 03:00:00,1.96815,1.9683,1.96785,1.96825,795000000.0
2008-02-15 03:30:00,1.9682,1.96865,1.96805,1.96845,632400000.0
2008-02-15 04:00:00,1.96845,1.969,1.9684,1.96875,610300000.0
2008-02-15 04:30:00,1.96875,1.96885,1.9685,1.9687,533900000.0
2008-02-15 05:00:00,1.9687,1.9689,1.9686,1.9687,312500000.0
2008-02-15 05:30:00,1.9687,1.96895,1.96845,1.96865,536700000.0
2008-02-15 06:00:00,1.96865,1.9691,1.96835,1.96895,539000000.0
2008-02-15 06:30:00,1.96895,1.9697,1.9688,1.9693,308300000.0
2008-02-15 07:00:00,1.9693,1.9705,1.96925,1.97015,1421399998.0
2008-02-15 07:30:00,1.97015,1.97025,1.9688,1.9696,1451100000.0
2008-02-15 08:00:00,1.96955,1.97085,1.9695,1.9706,1632600001.0
2008-02-15 08:30:00,1.9706,1.97215,1.9684,1.97085,2420900000.0
2008-02-15 09:00:00,1.97085,1.97125,1.9689,1.96955,2241300000.0
2008-02-15 09:30:00,1.96955,1.9713,1.96635,1.96635,4072700000.0
2008-02-15 10:00:00,1.96645,1.9682,1.9661,1.9674,6269874998.0
2008-02-15 10:30:00,1.9674,1.9686,1.9645,1.9657,3493969942.0
2008-02-15 11:00:00,1.9657,1.96695,1.96415,1.9643,4858094999.0
2008-02-15 11:30:00,1.9643,1.966,1.96295,1.9643,6929179998.0
2008-02-15 12:00:00,1.9643,1.96455,1.96095,1.96095,9138000005.0
2008-02-15 12:30:00,1.96095,1.9626,1.9605,1.96195,7233762500.0
2008-02-15 13:00:00,1.96195,1.964,1.9618,1.964,7543152500.0
2008-02-15 13:30:00,1.964,1.964,1.96075,1.96095,6342200006.0
2008-02-15 14:00:00,1.96095,1.96355,1.9609,1.9624,6261800001.0
2008-02-15 14:30:00,1.9624,1.9628,1.96,1.96075,4728300000.0
2008-02-15 15:00:00,1.96075,1.9628,1.9601,1.96245,1724300000.0
2008-02-15 15:30:00,1.9625,1.9638,1.96055,1.96108,2719900000.0
2008-02-15 16:00:00,1.9612,1.9631,1.961,1.9626,6797500002.0
2008-02-15 16:30:00,1.9626,1.96385,1.96055,1.9638,5634900000.0
2008-02-15 17:00:00,1.9638,1.9658,1.96365,1.96455,6811040001.0
2008-02-15 17:30:00,1.96455,1.9652,1.9619,1.9627,5084400002.0
2008-02-15 18:00:00,1.9627,1.9637,1.9613,1.9615,2874800000.0
2008-02-15 18:30:00,1.9615,1.962,1.96055,1.9611,2877100000.0
2008-02-15 19:00:00,1.9611,1.9617,1.96095,1.961,1619900000.0
2008-02-15 19:30:00,1.961,1.9611,1.95825,1.9584,2996999999.0
2008-02-15 20:00:00,1.9584,1.9594,1.958,1.9593,1799700000.0
2008-02-15 20:30:00,1.9593,1.9595,1.9582,1.9594,1299500000.0
2008-02-15 21:00:00,1.9594,1.9612,1.95905,1.96095,3175800001.0
2008-02-15 21:30:00,1.96105,1.96105,1.95985,1.96025,2137100000.0
2008-02-15 22:00:00,1.96025,1.96105,1.96025,1.96075,802767500.0
2008-02-15 22:30:00,1.96075,1.9615,1.95995,1.96045,2977200000.0
2008-02-15 23:00:00,1.96045,1.96101,1.96012,1.96047,1440100000.0
2008-02-15 23:30:00,1.96047,1.96126,1.95987,1.96069,832500000.0
2008-02-18 00:00:00,1.9572,1.9572,1.9566,1.9571,6851700000.0
2008-02-18 00:30:00,1.9572,1.958,1.9569,1.958,8043300000.0
2008-02-18 01:00:00,1.9584,1.9602,1.9583,1.9601,8341200000.0
2008-02-18 01:30:00,1.9602,1.9604,1.9589,1.9592,8639100000.0
2008-02-18 02:00:00,1.9582,1.9603,1.9582,1.96015,2802000000.0
2008-02-18 02:30:00,1.96015,1.96025,1.95865,1.9592,1704600000.0
2008-02-18 03:00:00,1.9592,1.9593,1.95805,1.9583,1493800000.0
2008-02-18 03:30:00,1.9583,1.9591,1.95805,1.95895,1591300000.0
2008-02-18 04:00:00,1.9589,1.95965,1.9589,1.95945,714500000.0
2008-02-18 04:30:00,1.9595,1.96075,1.9593,1.9606,1539800000.0
2008-02-18 05:00:00,1.9606,1.96125,1.96055,1.9611,1604700000.0
2008-02-18 05:30:00,1.9611,1.9611,1.96,1.9608,1881400000.0
2008-02-18 06:00:00,1.9608,1.96235,1.96075,1.96205,1856899999.0
2008-02-18 06:30:00,1.96205,1.96255,1.9615,1.9623,1781200000.0
2008-02-18 07:00:00,1.9623,1.96375,1.9621,1.9635,2085300000.0
2008-02-18 07:30:00,1.9635,1.9635,1.962,1.9624,2354900000.0
2008-02-18 08:00:00,1.9623,1.96235,1.9612,1.9614,3924299999.0
2008-02-18 08:30:00,1.9614,1.96175,1.95885,1.95905,3137499998.0
2008-02-18 09:00:00,1.95905,1.95905,1.9574,1.95825,4017400000.0
2008-02-18 09:30:00,1.95825,1.95845,1.95075,1.95135,6995400004.0
2008-02-18 10:00:00,1.9514,1.9528,1.9512,1.9522,5350650000.0
2008-02-18 10:30:00,1.9522,1.9528,1.9492,1.95065,7667875001.0
2008-02-18 11:00:00,1.9507,1.95255,1.9502,1.952,4861400000.0
2008-02-18 11:30:00,1.952,1.95265,1.95065,1.951,4231300000.0
2008-02-18 12:00:00,1.951,1.9517,1.95025,1.9517,4357700000.0
2008-02-18 12:30:00,1.9517,1.9517,1.9502,1.951,4001374999.0
2008-02-18 13:00:00,1.95105,1.9511,1.9474,1.94845,4719699999.0
2008-02-18 13:30:00,1.9484,1.9493,1.948,1.9492,4574500000.0
2008-02-18 14:00:00,1.9492,1.9495,1.9486,1.9494,3100600000.0
2008-02-18 14:30:00,1.9494,1.95085,1.94905,1.9505,4502300000.0
2008-02-18 15:00:00,1.9505,1.95085,1.94995,1.9504,3484099999.0
2008-02-18 15:30:00,1.9504,1.9525,1.94985,1.9525,4329400000.0
2008-02-18 16:00:00,1.9525,1.95275,1.9496,1.9497,7977200000.0
2008-02-18 16:30:00,1.9497,1.9511,1.94915,1.9507,13754200000.0
2008-02-18 17:00:00,1.9507,1.95275,1.9502,1.9525,12305999999.0
2008-02-18 17:30:00,1.9525,1.9534,1.9511,1.9517,17285600006.0
2008-02-18 18:00:00,1.9517,1.95235,1.9512,1.9517,17587000000.0
2008-02-18 18:30:00,1.9517,1.9522,1.9505,1.9506,20132800000.0
2008-02-18 19:00:00,1.9506,1.95065,1.9495,1.9495,19057200000.0
2008-02-18 19:30:00,1.9495,1.9497,1.94855,1.94865,23205200000.0
2008-02-18 20:00:00,1.9494,1.9501,1.948,1.9482,12711000000.0
2008-02-18 20:30:00,1.9482,1.9501,1.9482,1.9493,20050800000.0
2008-02-18 21:00:00,1.9493,1.9515,1.9493,1.9498,30372100000.0
2008-02-18 21:30:00,1.9515,1.9523,1.9497,1.9523,26772600000.0
2008-02-18 22:00:00,1.9524,1.9525,1.9498,1.9515,41565300001.0
2008-02-18 22:30:00,1.9515,1.9532,1.9513,1.9525,40314900000.0
2008-02-18 23:00:00,1.9523,1.9528,1.95185,1.9528,36521700000.0
2008-02-18 23:30:00,1.9528,1.9534,1.9525,1.9525,38445300000.0
2008-02-19 00:00:00,1.9518,1.9531,1.9499,1.95265,26459700000.0
2008-02-19 00:30:00,1.95265,1.9532,1.9515,1.9517,22190700000.0
2008-02-19 01:00:00,1.9517,1.9517,1.94925,1.94985,25199900000.0
2008-02-19 01:30:00,1.94985,1.95105,1.9483,1.9502,23352700000.0
2008-02-19 02:00:00,1.9502,1.9503,1.94745,1.9476,28597049999.0
2008-02-19 02:30:00,1.9476,1.9504,1.9476,1.95,22725349999.0
2008-02-19 03:00:00,1.95,1.95005,1.94925,1.94985,14427999999.0
2008-02-19 03:30:00,1.94985,1.9502,1.94745,1.94755,11831700000.0
2008-02-19 04:00:00,1.94755,1.94985,1.94755,1.9495,14377900000.0
2008-02-19 04:30:00,1.9495,1.94975,1.94905,1.9492,21421600000.0
2008-02-19 05:00:00,1.9492,1.9505,1.9492,1.95025,20803000000.0
2008-02-19 05:30:00,1.95025,1.9505,1.94985,1.9503,17997600000.0
2008-02-19 06:00:00,1.9503,1.95125,1.95015,1.9507,13756300000.0
2008-02-19 06:30:00,1.9507,1.95085,1.949,1.9496,20862400000.0
2008-02-19 07:00:00,1.9496,1.94965,1.94815,1.94825,16959900000.0
2008-02-19 07:30:00,1.94825,1.9508,1.9476,1.95065,16431999984.0
2008-02-19 08:00:00,1.95065,1.95155,1.9497,1.95065,18952100000.0
2008-02-19 08:30:00,1.95065,1.9523,1.95065,1.9512,10224400000.0
2008-02-19 09:00:00,1.9512,1.95335,1.94995,1.9521,10083800003.0
2008-02-19 09:30:00,1.9521,1.95415,1.9519,1.95305,17279399997.0
2008-02-19 10:00:00,1.95285,1.95365,1.9486,1.95235,30102920013.0
2008-02-19 10:30:00,1.95235,1.95285,1.9458,1.94935,31930779827.0
2008-02-19 11:00:00,1.94935,1.9496,1.9461,1.9491,29735360001.0
2008-02-19 11:30:00,1.9491,1.94965,1.94585,1.9482,30703105936.0
2008-02-19 12:00:00,1.9481,1.9484,1.9453,1.94735,14105099927.0
2008-02-19 12:30:00,1.9474,1.9486,1.9466,1.9483,8542500013.0
2008-02-19 13:00:00,1.9483,1.9493,1.9477,1.9493,5881800003.0
2008-02-19 13:30:00,1.9493,1.95205,1.94895,1.9505,11468699998.0
2008-02-19 14:00:00,1.9505,1.9514,1.95,1.9514,12147500000.0
2008-02-19 14:30:00,1.9514,1.9515,1.95055,1.9506,11730800000.0
2008-02-19 15:00:00,1.9506,1.9516,1.95035,1.95095,8605750000.0
2008-02-19 15:30:00,1.95095,1.9534,1.9508,1.951,15899000008.0
2008-02-19 16:00:00,1.951,1.9521,1.9501,1.952,15041100001.0
2008-02-19 16:30:00,1.95195,1.9527,1.95135,1.95135,12804200002.0
2008-02-19 17:00:00,1.95135,1.9515,1.9503,1.9505,13305900002.0
2008-02-19 17:30:00,1.9505,1.9523,1.9503,1.9512,12735400000.0
2008-02-19 18:00:00,1.9512,1.9516,1.95065,1.9514,9841575000.0
2008-02-19 18:30:00,1.9514,1.9514,1.9502,1.95085,10553150000.0
2008-02-19 19:00:00,1.95085,1.95185,1.95035,1.95125,12494500000.0
2008-02-19 19:30:00,1.95125,1.9515,1.9498,1.9503,13249219997.0
2008-02-19 20:00:00,1.9503,1.9504,1.94865,1.94905,22486860000.0
2008-02-19 20:30:00,1.94905,1.9493,1.9479,1.94835,26757000000.0
2008-02-19 21:00:00,1.94835,1.94935,1.94835,1.94905,20611500000.0
2008-02-19 21:30:00,1.94905,1.9505,1.9479,1.94855,28773500019.0
2008-02-19 22:00:00,1.94855,1.94935,1.9478,1.9485,18991099987.0
2008-02-19 22:30:00,1.9485,1.9486,1.94795,1.94805,6580900000.0
2008-02-19 23:00:00,1.94805,1.9482,1.94765,1.94775,4091450000.0
2008-02-19 23:30:00,1.94775,1.9487,1.94765,1.9483,19480360118.0
2008-02-20 00:00:00,1.9483,1.94845,1.9477,1.948,22332560000.0
2008-02-20 00:30:00,1.948,1.9486,1.9478,1.94845,6452540000.0
2008-02-20 01:00:00,1.94845,1.9485,1.94775,1.94795,11886860000.0
2008-02-20 01:30:00,1.94795,1.9481,1.9478,1.94785,4499140000.0
2008-02-20 02:00:00,1.94785,1.9479,1.947,1.9471,2692680000.0
2008-02-20 02:30:00,1.9471,1.9472,1.9462,1.947,3516880002.0
2008-02-20 03:00:00,1.947,1.9474,1.9466,1.94675,6536660000.0
2008-02-20 03:30:00,1.94675,1.9469,1.9466,1.9467,2507400000.0
2008-02-20 04:00:00,1.9467,1.9472,1.9461,1.947,4793040000.0
2008-02-20 04:30:00,1.947,1.94965,1.9468,1.94925,25432179999.0
2008-02-20 05:00:00,1.94925,1.95,1.94845,1.94965,11360242500.0
2008-02-20 05:30:00,1.94965,1.94965,1.94845,1.9489,11995240000.0
2008-02-20 06:00:00,1.9489,1.95015,1.9487,1.94905,13310100000.0
2008-02-20 06:30:00,1.94905,1.95015,1.9476,1.94925,23230500000.0
2008-02-20 07:00:00,1.94925,1.94935,1.94725,1.94755,18095199957.0
2008-02-20 07:30:00,1.94755,1.9488,1.94755,1.94775,18247099997.0
2008-02-20 08:00:00,1.94775,1.94935,1.94775,1.9492,3215900000.0
2008-02-20 08:30:00,1.9492,1.9495,1.94785,1.94785,2735740000.0
2008-02-20 09:00:00,1.94785,1.94855,1.94575,1.94685,8005160000.0
2008-02-20 09:30:00,1.94685,1.9492,1.9462,1.9462,11663200026.0
2008-02-20 10:00:00,1.94605,1.94715,1.94525,1.9469,5434900002.0
2008-02-20 10:30:00,1.94695,1.94995,1.94625,1.94845,8252399998.0
2008-02-20 11:00:00,1.94845,1.9489,1.94735,1.94755,11130800000.0
2008-02-20 11:30:00,1.94745,1.94765,1.94445,1.9453,10697149999.0
2008-02-20 12:00:00,1.9453,1.94625,1.94365,1.9459,7560900000.0
2008-02-20 12:30:00,1.9459,1.947,1.94415,1.94645,11898400000.0
2008-02-20 13:00:00,1.94645,1.9466,1.9445,1.9446,13248999999.0
2008-02-20 13:30:00,1.9446,1.94485,1.9412,1.9426,22154500005.0
2008-02-20 14:00:00,1.9418,1.9443,1.94115,1.94115,27217630005.0
2008-02-20 14:30:00,1.94115,1.9436,1.94105,1.9426,16403100076.0
2008-02-20 15:00:00,1.9426,1.9438,1.9422,1.94325,15024300012.0
2008-02-20 15:30:00,1.94235,1.9428,1.9362,1.9364,10195290011.0
2008-02-20 16:00:00,1.9364,1.9392,1.9363,1.9392,6999700000.0
2008-02-20 16:30:00,1.9392,1.94065,1.9385,1.94,19172600026.0
2008-02-20 17:00:00,1.94,1.9403,1.9387,1.9397,9569500000.0
2008-02-20 17:30:00,1.9398,1.9422,1.9388,1.9405,6093700000.0
2008-02-20 18:00:00,1.9404,1.94205,1.9404,1.941,4739375000.0
2008-02-20 18:30:00,1.941,1.94125,1.93935,1.9403,6104850000.0
2008-02-20 19:00:00,1.94035,1.9431,1.9398,1.94135,10737550000.0
2008-02-20 19:30:00,1.94135,1.9429,1.94135,1.9426,15169600000.0
2008-02-20 20:00:00,1.9426,1.94295,1.9408,1.9411,6888550000.0
2008-02-20 20:30:00,1.9411,1.94215,1.9405,1.94125,7723850000.0
2008-02-20 21:00:00,1.94125,1.9442,1.94025,1.94375,13103625004.0
2008-02-20 21:30:00,1.9437,1.9444,1.9431,1.9432,27415050002.0
2008-02-20 22:00:00,1.9431,1.9433,1.9415,1.942,15716537501.0
2008-02-20 22:30:00,1.942,1.9423,1.94115,1.9417,30907800000.0
2008-02-20 23:00:00,1.9417,1.942,1.9408,1.9417,23202974999.0
2008-02-20 23:30:00,1.9417,1.94205,1.9415,1.9415,3664499999.0
2008-02-21 00:00:00,1.9415,1.9418,1.9406,1.94155,4939050000.0
2008-02-21 00:30:00,1.94155,1.9422,1.9414,1.9419,2264000000.0
2008-02-21 01:00:00,1.942,1.9429,1.9419,1.9425,3803700001.0
2008-02-21 01:30:00,1.9425,1.9427,1.94215,1.9423,2343300000.0
2008-02-21 02:00:00,1.9423,1.94245,1.9416,1.9421,1824900000.0
2008-02-21 02:30:00,1.9421,1.94275,1.94195,1.9422,1135500000.0
2008-02-21 03:00:00,1.9422,1.9426,1.94145,1.94215,992500000.0
2008-02-21 03:30:00,1.94215,1.9424,1.94165,1.942,461500000.0
2008-02-21 04:00:00,1.942,1.9437,1.942,1.94345,1106900000.0
2008-02-21 04:30:00,1.94345,1.9435,1.94225,1.94245,641600000.0
2008-02-21 05:00:00,1.94245,1.94265,1.9422,1.94225,522600000.0
2008-02-21 05:30:00,1.94225,1.9427,1.942,1.9427,720700000.0
2008-02-21 06:00:00,1.9427,1.9435,1.94255,1.943,1419900000.0
2008-02-21 06:30:00,1.94305,1.9431,1.94115,1.9416,1078999999.0
2008-02-21 07:00:00,1.9416,1.9433,1.941,1.9431,4654300001.0
2008-02-21 07:30:00,1.94315,1.9443,1.9425,1.9438,1892600000.0
2008-02-21 08:00:00,1.9438,1.9473,1.9438,1.9464,2860200000.0
2008-02-21 08:30:00,1.9464,1.9464,1.94515,1.94555,2185199999.0
2008-02-21 09:00:00,1.94555,1.9474,1.94515,1.94705,2915700000.0
2008-02-21 09:30:00,1.94705,1.94825,1.9448,1.9453,4342350003.0
2008-02-21 10:00:00,1.9453,1.9475,1.9453,1.94615,4062299998.0
2008-02-21 10:30:00,1.94615,1.94745,1.9455,1.9467,9311699998.0
2008-02-21 11:00:00,1.94675,1.9541,1.94605,1.94625,20513049983.0
2008-02-21 11:30:00,1.94615,1.9558,1.94585,1.954,5641190000.0
2008-02-21 12:00:00,1.954,1.95685,1.95295,1.95645,7587100000.0
2008-02-21 12:30:00,1.95645,1.9585,1.95615,1.958,7932187500.0
2008-02-21 13:00:00,1.95805,1.95805,1.9533,1.95365,11116650000.0
2008-02-21 13:30:00,1.95365,1.9561,1.9535,1.9555,9971300000.0
2008-02-21 14:00:00,1.9555,1.9573,1.9553,1.9565,5515799999.0
2008-02-21 14:30:00,1.9565,1.9577,1.9565,1.9572,5334100000.0
2008-02-21 15:00:00,1.9572,1.95985,1.9572,1.95875,7189400000.0
2008-02-21 15:30:00,1.95875,1.95935,1.95725,1.9576,5902249999.0
2008-02-21 16:00:00,1.9576,1.9579,1.95605,1.9575,18743399982.0
2008-02-21 16:30:00,1.9575,1.95795,1.95635,1.9564,10607700000.0
2008-02-21 17:00:00,1.9564,1.9581,1.955,1.9558,5343400000.0
2008-02-21 17:30:00,1.9558,1.95995,1.9551,1.9599,5449080711.0
2008-02-21 18:00:00,1.9599,1.9615,1.95865,1.9601,3264050000.0
2008-02-21 18:30:00,1.9601,1.96195,1.95965,1.9613,2610970000.0
2008-02-21 19:00:00,1.9613,1.96195,1.9598,1.96065,3856000000.0
2008-02-21 19:30:00,1.96065,1.963,1.96015,1.9627,3862600000.0
2008-02-21 20:00:00,1.9627,1.9643,1.9617,1.96335,2831312500.0
2008-02-21 20:30:00,1.9633,1.9637,1.96135,1.9632,2443300000.0
2008-02-21 21:00:00,1.9632,1.9632,1.96235,1.9624,1538500000.0
2008-02-21 21:30:00,1.9624,1.96265,1.96115,1.96145,1948300000.0
2008-02-21 22:00:00,1.9614,1.96315,1.9609,1.96245,2910800000.0
2008-02-21 22:30:00,1.96245,1.9636,1.96205,1.9625,1860675876.0
2008-02-21 23:00:00,1.96245,1.96345,1.962,1.9629,565500000.0
2008-02-21 23:30:00,1.9629,1.96335,1.9624,1.96265,1100900000.0
2008-02-22 00:00:00,1.96265,1.96335,1.962,1.9631,3079800000.0
2008-02-22 00:30:00,1.9631,1.9633,1.9627,1.96305,1344400000.0
2008-02-22 01:00:00,1.96305,1.964,1.96275,1.9631,1011400000.0
2008-02-22 01:30:00,1.9631,1.9634,1.96275,1.9632,1517800000.0
2008-02-22 02:00:00,1.9632,1.96445,1.9631,1.9637,1383200000.0
2008-02-22 02:30:00,1.9637,1.9638,1.9631,1.9633,632900000.0
2008-02-22 03:00:00,1.9633,1.9633,1.9613,1.9613,857800000.0
2008-02-22 03:30:00,1.9613,1.9669,1.96085,1.96665,2318050000.0
2008-02-22 04:00:00,1.96665,1.9685,1.965,1.96535,2587550000.0
2008-02-22 04:30:00,1.96535,1.96645,1.96525,1.96525,1167000000.0
2008-02-22 05:00:00,1.96525,1.9654,1.9648,1.9652,534100000.0
2008-02-22 05:30:00,1.9652,1.96695,1.9652,1.966,785600000.0
2008-02-22 06:00:00,1.966,1.9663,1.96465,1.9647,938350000.0
2008-02-22 06:30:00,1.9647,1.96495,1.9641,1.9646,641000000.0
2008-02-22 07:00:00,1.9646,1.9648,1.96375,1.964,1062400000.0
2008-02-22 07:30:00,1.964,1.9654,1.96395,1.9653,1070550000.0
2008-02-22 08:00:00,1.96535,1.9662,1.9652,1.9656,1195350000.0
2008-02-22 08:30:00,1.9656,1.9663,1.96335,1.96375,2375700000.0
2008-02-22 09:00:00,1.96375,1.96475,1.9622,1.964,3837010001.0
2008-02-22 09:30:00,1.964,1.96515,1.96365,1.96505,4036750000.0
2008-02-22 10:00:00,1.9652,1.96735,1.96405,1.9673,4087850000.0
2008-02-22 10:30:00,1.9673,1.9678,1.9651,1.96595,4559415000.0
2008-02-22 11:00:00,1.96595,1.9684,1.96585,1.96715,6724197500.0
2008-02-22 11:30:00,1.96715,1.96835,1.96545,1.96555,4756875000.0
2008-02-22 12:00:00,1.96555,1.9671,1.96525,1.9669,3283870000.0
2008-02-22 12:30:00,1.9668,1.96725,1.9652,1.9662,3479799999.0
2008-02-22 13:00:00,1.9662,1.9673,1.9656,1.96705,2286100000.0
2008-02-22 13:30:00,1.96705,1.9688,1.9666,1.9672,3345400000.0
2008-02-22 14:00:00,1.9672,1.96785,1.9652,1.96645,4548400000.0
2008-02-22 14:30:00,1.96645,1.96745,1.96595,1.9664,2609899999.0
2008-02-22 15:00:00,1.9664,1.96785,1.966,1.9662,4231799999.0
2008-02-22 15:30:00,1.9662,1.96705,1.96595,1.9661,4068412502.0
2008-02-22 16:00:00,1.9661,1.96935,1.9661,1.96855,11223799998.0
2008-02-22 16:30:00,1.96855,1.97085,1.9681,1.9697,6904000003.0
2008-02-22 17:00:00,1.9697,1.9697,1.9668,1.96815,4369349999.0
2008-02-22 17:30:00,1.96815,1.96815,1.9652,1.96665,6905500000.0
2008-02-22 18:00:00,1.96665,1.96785,1.9654,1.9663,4798800000.0
2008-02-22 18:30:00,1.9663,1.96755,1.9662,1.96665,3653600000.0
2008-02-22 19:00:00,1.96665,1.96825,1.9664,1.96705,2332900000.0
2008-02-22 19:30:00,1.96705,1.96865,1.96635,1.96635,2154399999.0
2008-02-22 20:00:00,1.9664,1.9677,1.96625,1.9677,1893100000.0
2008-02-22 20:30:00,1.9677,1.96835,1.967,1.96785,2110900000.0
2008-02-22 21:00:00,1.96795,1.96815,1.9672,1.96735,2543800000.0
2008-02-22 21:30:00,1.96735,1.96875,1.96735,1.96865,2495700000.0
2008-02-22 22:00:00,1.96865,1.96865,1.96755,1.96765,1033650000.0
2008-02-22 22:30:00,1.96765,1.96875,1.9667,1.9671,2810800000.0
2008-02-22 23:00:00,1.9671,1.96741,1.96668,1.96693,853200000.0
2008-02-22 23:30:00,1.96693,1.96738,1.96635,1.96642,1030000000.0
2008-02-25 00:00:00,1.9687,1.9695,1.9683,1.9692,5140800000.0
2008-02-25 00:30:00,1.9691,1.9694,1.9687,1.9688,6854400000.0
2008-02-25 01:00:00,1.9687,1.9688,1.9665,1.9672,7099200000.0
2008-02-25 01:30:00,1.9673,1.9675,1.9668,1.9673,7099200000.0
2008-02-25 02:00:00,1.96865,1.96865,1.96645,1.9672,3831529997.0
2008-02-25 02:30:00,1.9672,1.9675,1.9665,1.9669,447780000.0
2008-02-25 03:00:00,1.9669,1.967,1.9665,1.96685,540270000.0
2008-02-25 03:30:00,1.96685,1.9674,1.9667,1.9671,700100000.0
2008-02-25 04:00:00,1.9671,1.9671,1.9664,1.9664,779000000.0
2008-02-25 04:30:00,1.9664,1.9667,1.96585,1.9666,808790000.0
2008-02-25 05:00:00,1.9666,1.9668,1.966,1.9666,706570000.0
2008-02-25 05:30:00,1.9666,1.9667,1.9664,1.9664,566400000.0
2008-02-25 06:00:00,1.9664,1.9666,1.9657,1.96585,881700000.0
2008-02-25 06:30:00,1.96585,1.9662,1.96575,1.96575,852700000.0
2008-02-25 07:00:00,1.96575,1.9664,1.9652,1.9655,926900000.0
2008-02-25 07:30:00,1.9655,1.9659,1.9651,1.9656,807400000.0
2008-02-25 08:00:00,1.9656,1.9665,1.9652,1.9665,1208630000.0
2008-02-25 08:30:00,1.9665,1.96665,1.9656,1.9662,685230000.0
2008-02-25 09:00:00,1.9662,1.9665,1.9616,1.96215,2776459994.0
2008-02-25 09:30:00,1.96215,1.9628,1.9616,1.9623,3201525000.0
2008-02-25 10:00:00,1.9623,1.96355,1.9623,1.96315,3379900000.0
2008-02-25 10:30:00,1.96315,1.96395,1.96235,1.9632,5309600000.0
2008-02-25 11:00:00,1.9632,1.96615,1.9628,1.96455,6982700000.0
2008-02-25 11:30:00,1.96455,1.96555,1.96345,1.9651,6849300000.0
2008-02-25 12:00:00,1.9651,1.96575,1.9644,1.96475,3395300000.0
2008-02-25 12:30:00,1.96475,1.9651,1.96425,1.9646,6074800000.0
2008-02-25 13:00:00,1.9646,1.96485,1.96275,1.96365,6382045000.0
2008-02-25 13:30:00,1.96365,1.96475,1.96345,1.96365,10627950004.0
2008-02-25 14:00:00,1.96365,1.96445,1.96325,1.96435,14890100010.0
2008-02-25 14:30:00,1.96435,1.96545,1.9636,1.96545,17697800035.0
2008-02-25 15:00:00,1.96545,1.96715,1.96535,1.967,10406100000.0
2008-02-25 15:30:00,1.967,1.96895,1.9667,1.9683,12968800000.0
2008-02-25 16:00:00,1.9683,1.97005,1.9678,1.9699,11489350000.0
2008-02-25 16:30:00,1.9699,1.9699,1.9685,1.96915,8320100000.0
2008-02-25 17:00:00,1.96905,1.96915,1.96625,1.9668,12066899996.0
2008-02-25 17:30:00,1.9668,1.9688,1.9661,1.9678,6715300000.0
2008-02-25 18:00:00,1.9678,1.9678,1.9662,1.96715,8331175000.0
2008-02-25 18:30:00,1.96715,1.968,1.96645,1.96735,10071600000.0
2008-02-25 19:00:00,1.96735,1.9678,1.96665,1.96745,8205000000.0
2008-02-25 19:30:00,1.96745,1.96885,1.96745,1.9686,17588500000.0
2008-02-25 20:00:00,1.9686,1.96885,1.96795,1.96825,14104500000.0
2008-02-25 20:30:00,1.96825,1.9683,1.9673,1.9673,9931400000.0
2008-02-25 21:00:00,1.9673,1.96765,1.9664,1.96725,10156400000.0
2008-02-25 21:30:00,1.96725,1.9676,1.96645,1.9666,7498400000.0
2008-02-25 22:00:00,1.9666,1.9676,1.9666,1.9673,5497900000.0
2008-02-25 22:30:00,1.9673,1.968,1.96695,1.968,5796500001.0
2008-02-25 23:00:00,1.968,1.96815,1.96665,1.96715,6014600000.0
2008-02-25 23:30:00,1.96715,1.9676,1.96695,1.9671,3546691100.0
2008-02-26 00:00:00,1.9671,1.96725,1.9662,1.9665,31406499991.0
2008-02-26 00:30:00,1.9665,1.9669,1.9663,1.9663,26496300000.0
2008-02-26 01:00:00,1.9663,1.967,1.9662,1.96675,34386900000.0
2008-02-26 01:30:00,1.96675,1.9672,1.9662,1.9662,9511249957.0
2008-02-26 02:00:00,1.9662,1.9665,1.9661,1.9664,33841050102.0
2008-02-26 02:30:00,1.9664,1.96655,1.9655,1.9664,17974350000.0
2008-02-26 03:00:00,1.9664,1.9666,1.9656,1.9657,21825900033.0
2008-02-26 03:30:00,1.9657,1.9662,1.9655,1.9657,35685850040.0
2008-02-26 04:00:00,1.9657,1.9664,1.9654,1.9654,28026949973.0
2008-02-26 04:30:00,1.9654,1.9664,1.9653,1.9658,15788900006.0
2008-02-26 05:00:00,1.9658,1.9665,1.96555,1.96625,10810500001.0
2008-02-26 05:30:00,1.96625,1.9666,1.96535,1.9658,5032500000.0
2008-02-26 06:00:00,1.9658,1.9668,1.96575,1.96585,5588299998.0
2008-02-26 06:30:00,1.96585,1.96645,1.96585,1.9662,10343600000.0
2008-02-26 07:00:00,1.9662,1.9666,1.9658,1.9663,4759000000.0
2008-02-26 07:30:00,1.9663,1.9664,1.96415,1.9651,3988200000.0
2008-02-26 08:00:00,1.9651,1.96555,1.96435,1.96515,6028200000.0
2008-02-26 08:30:00,1.96515,1.9663,1.96515,1.9657,6092000000.0
2008-02-26 09:00:00,1.9657,1.96825,1.9653,1.9678,7257300000.0
2008-02-26 09:30:00,1.9678,1.96785,1.9644,1.9656,8409150000.0
2008-02-26 10:00:00,1.9656,1.9672,1.9652,1.96645,10202100000.0
2008-02-26 10:30:00,1.96645,1.9672,1.965,1.9665,7931600000.0
2008-02-26 11:00:00,1.9665,1.96805,1.9661,1.9668,8442850000.0
2008-02-26 11:30:00,1.9668,1.96835,1.9666,1.9668,9491750000.0
2008-02-26 12:00:00,1.9668,1.97215,1.9667,1.9715,9359200001.0
2008-02-26 12:30:00,1.9715,1.97235,1.9701,1.9701,12971199999.0
2008-02-26 13:00:00,1.9701,1.9713,1.9688,1.9708,11284800000.0
2008-02-26 13:30:00,1.9708,1.9708,1.96925,1.9702,10925500001.0
2008-02-26 14:00:00,1.9702,1.9742,1.96985,1.9737,11398250000.0
2008-02-26 14:30:00,1.9737,1.97545,1.9731,1.97385,9763800000.0
2008-02-26 15:00:00,1.97385,1.97535,1.97305,1.97305,13882000011.0
2008-02-26 15:30:00,1.97305,1.97425,1.9717,1.97355,14971000000.0
2008-02-26 16:00:00,1.97355,1.97455,1.97245,1.97325,23835067472.0
2008-02-26 16:30:00,1.97325,1.97325,1.97155,1.97215,14954100000.0
2008-02-26 17:00:00,1.97215,1.97345,1.97195,1.97245,15142737500.0
2008-02-26 17:30:00,1.97245,1.97395,1.97185,1.9722,23237399998.0
2008-02-26 18:00:00,1.97215,1.97285,1.9709,1.97245,10309999999.0
2008-02-26 18:30:00,1.97245,1.97465,1.97225,1.97445,23024899999.0
2008-02-26 19:00:00,1.97445,1.98065,1.97425,1.97915,17037262495.0
2008-02-26 19:30:00,1.97915,1.98215,1.97915,1.9809,15701800000.0
2008-02-26 20:00:00,1.9809,1.98515,1.9808,1.9841,11004525000.0
2008-02-26 20:30:00,1.9841,1.98625,1.98375,1.98475,17893500000.0
2008-02-26 21:00:00,1.98475,1.9866,1.98375,1.9852,20547300001.0
2008-02-26 21:30:00,1.98515,1.9874,1.9845,1.98605,7768825000.0
2008-02-26 22:00:00,1.98605,1.98735,1.98565,1.9866,6808000000.0
2008-02-26 22:30:00,1.9866,1.98715,1.98525,1.98535,5612100000.0
2008-02-26 23:00:00,1.98535,1.98665,1.98525,1.9865,3781800000.0
2008-02-26 23:30:00,1.9865,1.98755,1.98585,1.9868,4322100000.0
2008-02-27 00:00:00,1.9868,1.9892,1.9867,1.9886,11247300010.0
2008-02-27 00:30:00,1.9886,1.9887,1.9868,1.9876,7470900000.0
2008-02-27 01:00:00,1.9876,1.989,1.9872,1.9882,7355500000.0
2008-02-27 01:30:00,1.9882,1.9887,1.9865,1.987,10577800003.0
2008-02-27 02:00:00,1.987,1.9873,1.9853,1.9866,17655400001.0
2008-02-27 02:30:00,1.9866,1.9868,1.9855,1.9855,17446199985.0
2008-02-27 03:00:00,1.9855,1.9866,1.9853,1.9865,18849300001.0
2008-02-27 03:30:00,1.9865,1.9866,1.9855,1.9858,24685300028.0
2008-02-27 04:00:00,1.9858,1.9859,1.9845,1.98455,23636750002.0
2008-02-27 04:30:00,1.98455,1.9854,1.9843,1.98525,25622800003.0
2008-02-27 05:00:00,1.98525,1.9871,1.9852,1.9868,23451800002.0
2008-02-27 05:30:00,1.9868,1.987,1.9855,1.9862,16684300002.0
2008-02-27 06:00:00,1.9862,1.9864,1.9855,1.9859,15852100001.0
2008-02-27 06:30:00,1.9859,1.9875,1.9858,1.9861,17412799996.0
2008-02-27 07:00:00,1.9861,1.9874,1.9861,1.9866,19937550002.0
2008-02-27 07:30:00,1.9866,1.9869,1.9859,1.9864,16616400000.0
2008-02-27 08:00:00,1.9864,1.9906,1.9863,1.9874,25696299999.0
2008-02-27 08:30:00,1.9874,1.9926,1.9872,1.9897,14527500001.0
2008-02-27 09:00:00,1.9897,1.99345,1.9891,1.99265,19357762506.0
2008-02-27 09:30:00,1.99265,1.9939,1.9912,1.99145,26470700003.0
2008-02-27 10:00:00,1.99145,1.99465,1.99125,1.9935,8951099998.0
2008-02-27 10:30:00,1.9935,1.9971,1.9933,1.9937,8008259997.0
2008-02-27 11:00:00,1.99375,1.994,1.9876,1.9879,8163600004.0
2008-02-27 11:30:00,1.9879,1.99135,1.98655,1.9888,7237699998.0
2008-02-27 12:00:00,1.9888,1.99075,1.98845,1.99075,7009699998.0
2008-02-27 12:30:00,1.9907,1.9912,1.9856,1.9865,8668689998.0
2008-02-27 13:00:00,1.9865,1.98675,1.98515,1.986,7671800001.0
2008-02-27 13:30:00,1.98605,1.98615,1.9847,1.9848,5834900002.0
2008-02-27 14:00:00,1.98475,1.98635,1.98425,1.9846,4790350000.0
2008-02-27 14:30:00,1.9846,1.98665,1.9842,1.9858,6683199998.0
2008-02-27 15:00:00,1.9858,1.9869,1.98505,1.9864,14206100009.0
2008-02-27 15:30:00,1.9864,1.9888,1.9824,1.9846,32189599918.0
2008-02-27 16:00:00,1.9846,1.9894,1.9843,1.9865,30373787500.0
2008-02-27 16:30:00,1.9865,1.9911,1.986,1.9901,26341760006.0
2008-02-27 17:00:00,1.99,1.99215,1.9889,1.9893,28595174997.0
2008-02-27 17:30:00,1.9893,1.99055,1.9884,1.9884,23613099997.0
2008-02-27 18:00:00,1.9885,1.99165,1.9884,1.9908,27235012514.0
2008-02-27 18:30:00,1.9908,1.9937,1.9905,1.9921,31545520002.0
2008-02-27 19:00:00,1.9921,1.9922,1.9898,1.9899,30234000008.0
2008-02-27 19:30:00,1.9898,1.9899,1.9882,1.9887,23883111993.0
2008-02-27 20:00:00,1.9887,1.98935,1.9847,1.9888,35074900065.0
2008-02-27 20:30:00,1.9888,1.9889,1.9828,1.986,31369299999.0
2008-02-27 21:00:00,1.986,1.9863,1.983,1.9831,22713249993.0
2008-02-27 21:30:00,1.9831,1.9843,1.9817,1.9843,22030100020.0
2008-02-27 22:00:00,1.9843,1.98495,1.9807,1.98245,25272099990.0
2008-02-27 22:30:00,1.9824,1.9831,1.9814,1.9823,24588600013.0
2008-02-27 23:00:00,1.9823,1.9823,1.9792,1.9797,22338850018.0
2008-02-27 23:30:00,1.9797,1.9818,1.979,1.9817,25252700007.0
2008-02-28 00:00:00,1.9817,1.9831,1.9809,1.9821,26865599998.0
2008-02-28 00:30:00,1.9821,1.9825,1.9812,1.9823,21887400001.0
2008-02-28 01:00:00,1.9823,1.9833,1.9821,1.9828,19709600000.0
2008-02-28 01:30:00,1.9828,1.9831,1.9824,1.983,25317500000.0
2008-02-28 02:00:00,1.983,1.9832,1.98245,1.983,20406700000.0
2008-02-28 02:30:00,1.983,1.98385,1.983,1.98385,29310800000.0
2008-02-28 03:00:00,1.98385,1.98385,1.9814,1.9814,31016800000.0
2008-02-28 03:30:00,1.9814,1.9821,1.9814,1.9819,25030199988.0
2008-02-28 04:00:00,1.9819,1.983,1.9818,1.9823,28313100067.0
2008-02-28 04:30:00,1.9823,1.9839,1.9822,1.9824,24873199648.0
2008-02-28 05:00:00,1.9824,1.9842,1.9824,1.9837,20782200024.0
2008-02-28 05:30:00,1.9837,1.9845,1.9833,1.9842,15919100000.0
2008-02-28 06:00:00,1.9837,1.9842,1.9832,1.9838,28839099999.0
2008-02-28 06:30:00,1.9838,1.9848,1.9834,1.9843,25903999989.0
2008-02-28 07:00:00,1.9843,1.9843,1.983,1.9834,15676100000.0
2008-02-28 07:30:00,1.9834,1.9842,1.9832,1.9837,17843900000.0
2008-02-28 08:00:00,1.9837,1.9843,1.9831,1.9834,21786399998.0
2008-02-28 08:30:00,1.9835,1.9835,1.98225,1.9828,20482499999.0
2008-02-28 09:00:00,1.9828,1.983,1.97775,1.9791,22075600046.0
2008-02-28 09:30:00,1.9791,1.9797,1.97615,1.979,24107199982.0
2008-02-28 10:00:00,1.979,1.9807,1.9785,1.9791,24325400007.0
2008-02-28 10:30:00,1.9791,1.98245,1.97855,1.9811,22923850008.0
2008-02-28 11:00:00,1.9811,1.9827,1.9811,1.9814,23681699967.0
2008-02-28 11:30:00,1.9814,1.98285,1.9793,1.9817,24931699984.0
2008-02-28 12:00:00,1.9818,1.9832,1.9811,1.9814,9406400013.0
2008-02-28 12:30:00,1.9814,1.98185,1.9785,1.9812,7974100000.0
2008-02-28 13:00:00,1.98115,1.98275,1.97985,1.98025,11070400000.0
2008-02-28 13:30:00,1.98025,1.9813,1.97875,1.9813,7990300000.0
2008-02-28 14:00:00,1.98115,1.98325,1.9807,1.9828,6625200000.0
2008-02-28 14:30:00,1.9828,1.9853,1.98265,1.9853,9822700002.0
2008-02-28 15:00:00,1.98535,1.9868,1.9844,1.98595,10792709999.0
2008-02-28 15:30:00,1.98595,1.98715,1.98385,1.98665,9731845000.0
2008-02-28 16:00:00,1.98665,1.98815,1.9856,1.98705,14770754999.0
2008-02-28 16:30:00,1.98695,1.98775,1.98495,1.98765,13545800011.0
2008-02-28 17:00:00,1.9877,1.98855,1.9859,1.9877,9869550000.0
2008-02-28 17:30:00,1.9877,1.99085,1.9864,1.98935,10695400000.0
2008-02-28 18:00:00,1.98935,1.9913,1.9865,1.98715,15729825004.0
2008-02-28 18:30:00,1.98715,1.9894,1.9871,1.9877,9910750000.0
2008-02-28 19:00:00,1.9877,1.99185,1.9872,1.9916,9923495000.0
2008-02-28 19:30:00,1.99155,1.9922,1.98965,1.99175,12944399999.0
2008-02-28 20:00:00,1.99165,1.9946,1.99165,1.9945,9770700003.0
2008-02-28 20:30:00,1.9945,1.99465,1.99315,1.99385,23519964201.0
2008-02-28 21:00:00,1.99385,1.99445,1.99255,1.99265,24174400004.0
2008-02-28 21:30:00,1.99265,1.99365,1.99235,1.99245,32181299992.0
2008-02-28 22:00:00,1.99245,1.99255,1.99155,1.99175,21631799998.0
2008-02-28 22:30:00,1.99165,1.99195,1.9906,1.9916,8055800000.0
2008-02-28 23:00:00,1.9916,1.9921,1.99155,1.9917,4270800000.0
2008-02-28 23:30:00,1.9917,1.9917,1.9882,1.9885,11893299976.0
2008-02-29 00:00:00,1.9891,1.9894,1.9881,1.9883,20617600000.0
2008-02-29 00:30:00,1.9883,1.98905,1.9871,1.98895,10589000000.0
2008-02-29 01:00:00,1.98895,1.98905,1.98695,1.98735,12036900000.0
2008-02-29 01:30:00,1.98735,1.99075,1.98705,1.98935,10039400000.0
2008-02-29 02:00:00,1.98935,1.98975,1.9885,1.98915,19805300000.0
2008-02-29 02:30:00,1.98915,1.98965,1.98635,1.98715,18524100008.0
2008-02-29 03:00:00,1.98715,1.98905,1.98685,1.98855,18749399956.0
2008-02-29 03:30:00,1.98855,1.9894,1.98825,1.98845,18054099998.0
2008-02-29 04:00:00,1.98845,1.98915,1.98835,1.98895,18126100000.0
2008-02-29 04:30:00,1.98895,1.9892,1.9883,1.98835,12894600000.0
2008-02-29 05:00:00,1.98825,1.98855,1.98775,1.98825,13092199998.0
2008-02-29 05:30:00,1.98815,1.9884,1.98775,1.98775,12593900000.0
2008-02-29 06:00:00,1.98775,1.98845,1.98775,1.98825,21910899872.0
2008-02-29 06:30:00,1.98825,1.98845,1.98725,1.98745,25739399957.0
2008-02-29 07:00:00,1.98745,1.98765,1.98655,1.98655,27693699837.0
2008-02-29 07:30:00,1.98655,1.98785,1.98635,1.98775,24750299998.0
2008-02-29 08:00:00,1.98775,1.98885,1.9876,1.9876,17405899963.0
2008-02-29 08:30:00,1.98675,1.98885,1.9864,1.98805,5483000067.0
2008-02-29 09:00:00,1.98805,1.98855,1.98545,1.9884,6194699998.0
2008-02-29 09:30:00,1.9884,1.9922,1.98715,1.99195,6337400012.0
2008-02-29 10:00:00,1.99195,1.99205,1.9891,1.99055,7102699996.0
2008-02-29 10:30:00,1.99035,1.9905,1.9841,1.98645,10808300001.0
2008-02-29 11:00:00,1.98635,1.98655,1.983,1.98535,5424500001.0
2008-02-29 11:30:00,1.98535,1.98585,1.9817,1.9818,5836874997.0
2008-02-29 12:00:00,1.9818,1.98455,1.9814,1.9817,5300894007.0
2008-02-29 12:30:00,1.9817,1.98405,1.9813,1.9818,1779000000.0
2008-02-29 13:00:00,1.98175,1.98475,1.97835,1.98375,2420150000.0
2008-02-29 13:30:00,1.9836,1.98555,1.98305,1.9834,2123099999.0
2008-02-29 14:00:00,1.9834,1.9849,1.9828,1.9832,8615200000.0
2008-02-29 14:30:00,1.9832,1.98455,1.98155,1.9832,11557800000.0
2008-02-29 15:00:00,1.9832,1.98415,1.9811,1.98325,7572900000.0
2008-02-29 15:30:00,1.98325,1.9855,1.98285,1.9837,7061999999.0
2008-02-29 16:00:00,1.9837,1.9857,1.9837,1.98485,5935800000.0
2008-02-29 16:30:00,1.98485,1.9879,1.98375,1.98565,7035600000.0
2008-02-29 17:00:00,1.98565,1.9882,1.98545,1.98635,9099580000.0
2008-02-29 17:30:00,1.98635,1.99035,1.984,1.98915,8566024999.0
2008-02-29 18:00:00,1.989,1.98915,1.98545,1.98725,7081300000.0
2008-02-29 18:30:00,1.98725,1.989,1.98565,1.9858,6627500000.0
2008-02-29 19:00:00,1.9858,1.98735,1.985,1.986,8240600000.0
2008-02-29 19:30:00,1.98595,1.9865,1.98455,1.9852,7414300000.0
2008-02-29 20:00:00,1.9852,1.9873,1.98495,1.98705,7998900000.0
2008-02-29 20:30:00,1.987,1.9875,1.98655,1.98725,6473800000.0
2008-02-29 21:00:00,1.98725,1.9877,1.9866,1.9873,7202400000.0
2008-02-29 21:30:00,1.9873,1.9884,1.9872,1.98825,5700500000.0
2008-02-29 22:00:00,1.98815,1.98865,1.98775,1.98835,6073400000.0
2008-02-29 22:30:00,1.98835,1.98865,1.98665,1.98685,6052400000.0
2008-02-29 23:00:00,1.98685,1.98715,1.98608,1.9868,31749799735.0
2008-02-29 23:30:00,1.98677,1.98896,1.98668,1.98867,32941099730.0
2008-03-03 00:00:00,1.9862,1.9871,1.9839,1.984,4173100000.0
2008-03-03 00:30:00,1.9839,1.9864,1.9838,1.9844,4317000000.0
2008-03-03 01:00:00,1.9843,1.986,1.984,1.9857,2302400000.0
2008-03-03 01:30:00,1.9859,1.9869,1.9849,1.9863,3741400000.0
2008-03-03 02:00:00,1.9843,1.9864,1.9838,1.98625,17099700000.0
2008-03-03 02:30:00,1.98625,1.9867,1.9849,1.9861,11581800000.0
2008-03-03 03:00:00,1.9861,1.9864,1.9837,1.98465,10658000000.0
2008-03-03 03:30:00,1.98465,1.9862,1.9837,1.9856,11924600000.0
2008-03-03 04:00:00,1.9856,1.9861,1.9841,1.9854,11120750000.0
2008-03-03 04:30:00,1.9853,1.9856,1.9836,1.9837,10615500000.0
2008-03-03 05:00:00,1.9837,1.9843,1.98325,1.98335,9288300000.0
2008-03-03 05:30:00,1.98335,1.9846,1.9833,1.9835,11280800000.0
2008-03-03 06:00:00,1.9835,1.98475,1.9835,1.9846,16079200000.0
2008-03-03 06:30:00,1.9846,1.9857,1.9833,1.9843,11554000000.0
2008-03-03 07:00:00,1.9843,1.9853,1.98425,1.9852,11138000000.0
2008-03-03 07:30:00,1.9852,1.9862,1.9848,1.98565,10598400000.0
2008-03-03 08:00:00,1.98565,1.9858,1.9841,1.9843,12042400000.0
2008-03-03 08:30:00,1.9843,1.9858,1.983,1.98495,10061900000.0
2008-03-03 09:00:00,1.98495,1.9857,1.9833,1.9845,14606500000.0
2008-03-03 09:30:00,1.9845,1.986,1.98175,1.9819,9078628001.0
2008-03-03 10:00:00,1.98185,1.9839,1.98115,1.9818,7407150000.0
2008-03-03 10:30:00,1.98175,1.98315,1.9807,1.9824,10759650000.0
2008-03-03 11:00:00,1.9824,1.9843,1.9821,1.9827,22853800000.0
2008-03-03 11:30:00,1.9827,1.9877,1.9827,1.9856,8586000000.0
2008-03-03 12:00:00,1.9856,1.9872,1.9845,1.98535,7277800000.0
2008-03-03 12:30:00,1.98535,1.9866,1.98455,1.98485,7241500000.0
2008-03-03 13:00:00,1.98485,1.9865,1.98465,1.98515,7320100000.0
2008-03-03 13:30:00,1.98515,1.9855,1.98275,1.98275,8551967500.0
2008-03-03 14:00:00,1.9828,1.9851,1.98245,1.98485,7753199999.0
2008-03-03 14:30:00,1.98485,1.9859,1.9833,1.9849,7577000000.0
2008-03-03 15:00:00,1.9849,1.9856,1.9841,1.9845,7279050000.0
2008-03-03 15:30:00,1.9845,1.9854,1.98345,1.9849,6971000000.0
2008-03-03 16:00:00,1.9849,1.9872,1.9845,1.9863,6267320000.0
2008-03-03 16:30:00,1.9863,1.9916,1.9863,1.9912,7673480000.0
2008-03-03 17:00:00,1.9911,1.99365,1.9857,1.9861,5823900000.0
2008-03-03 17:30:00,1.9861,1.98645,1.9819,1.9823,6126600000.0
2008-03-03 18:00:00,1.98235,1.98415,1.98165,1.982,5612000000.0
2008-03-03 18:30:00,1.982,1.985,1.9811,1.98475,5826200000.0
2008-03-03 19:00:00,1.98475,1.98485,1.98365,1.9841,8257280000.0
2008-03-03 19:30:00,1.9841,1.985,1.9832,1.98355,5392400000.0
2008-03-03 20:00:00,1.98355,1.9836,1.9829,1.98295,8157500000.0
2008-03-03 20:30:00,1.98295,1.9839,1.9829,1.9837,9567500000.0
2008-03-03 21:00:00,1.9837,1.984,1.98275,1.9836,6586900000.0
2008-03-03 21:30:00,1.9836,1.98475,1.9836,1.9846,7665600000.0
2008-03-03 22:00:00,1.9846,1.98595,1.9842,1.9844,14108300000.0
2008-03-03 22:30:00,1.9844,1.98505,1.98365,1.98475,11118100000.0
2008-03-03 23:00:00,1.98475,1.9852,1.9842,1.9847,9456300000.0
2008-03-03 23:30:00,1.9847,1.9847,1.9829,1.98385,6306600000.0
2008-03-04 00:00:00,1.98385,1.98385,1.9816,1.98295,16746100000.0
2008-03-04 00:30:00,1.98295,1.9834,1.9829,1.9833,5104700000.0
2008-03-04 01:00:00,1.9833,1.98375,1.98285,1.98305,9792000000.0
2008-03-04 01:30:00,1.98305,1.9845,1.9829,1.98365,6734900000.0
2008-03-04 02:00:00,1.98365,1.98495,1.9835,1.98455,9122488009.0
2008-03-04 02:30:00,1.98455,1.9855,1.9842,1.9855,4115072000.0
2008-03-04 03:00:00,1.9855,1.9857,1.9836,1.9842,2727228000.0
2008-03-04 03:30:00,1.9842,1.98485,1.9841,1.98455,3598860000.0
2008-03-04 04:00:00,1.98455,1.98485,1.9844,1.9844,2658144000.0
2008-03-04 04:30:00,1.9845,1.9845,1.9838,1.984,8481788000.0
2008-03-04 05:00:00,1.984,1.98505,1.984,1.985,4691404000.0
2008-03-04 05:30:00,1.985,1.9863,1.9844,1.9846,5821900001.0
2008-03-04 06:00:00,1.9846,1.9859,1.98405,1.9843,4697000000.0
2008-03-04 06:30:00,1.9843,1.9847,1.9839,1.9841,2975300000.0
2008-03-04 07:00:00,1.9841,1.9847,1.984,1.98445,5257750000.0
2008-03-04 07:30:00,1.98445,1.9852,1.98445,1.9848,5033400000.0
2008-03-04 08:00:00,1.9848,1.98555,1.98475,1.98495,7612000002.0
2008-03-04 08:30:00,1.98495,1.98725,1.9848,1.9866,7320700000.0
2008-03-04 09:00:00,1.9866,1.9868,1.98455,1.9858,9763300000.0
2008-03-04 09:30:00,1.9858,1.9878,1.9856,1.9864,9371974995.0
2008-03-04 10:00:00,1.98635,1.9882,1.98575,1.9866,8561400000.0
2008-03-04 10:30:00,1.9866,1.9883,1.98595,1.9863,8674100000.0
2008-03-04 11:00:00,1.9863,1.9871,1.9861,1.98665,8197800000.0
2008-03-04 11:30:00,1.98665,1.9868,1.98115,1.98445,11063040001.0
2008-03-04 12:00:00,1.98445,1.9872,1.98415,1.9857,8969200000.0
2008-03-04 12:30:00,1.9857,1.9865,1.98465,1.98625,7842500000.0
2008-03-04 13:00:00,1.98625,1.98695,1.98555,1.98655,8607200000.0
2008-03-04 13:30:00,1.98655,1.9876,1.98615,1.987,7800120000.0
2008-03-04 14:00:00,1.98695,1.98905,1.9867,1.98735,9465700000.0
2008-03-04 14:30:00,1.98735,1.9885,1.98635,1.987,7822550000.0
2008-03-04 15:00:00,1.987,1.98765,1.9856,1.98585,7485800000.0
2008-03-04 15:30:00,1.98585,1.98765,1.98585,1.987,8287900000.0
2008-03-04 16:00:00,1.987,1.9878,1.985,1.9873,10031100000.0
2008-03-04 16:30:00,1.9873,1.9878,1.98595,1.9863,8997700000.0
2008-03-04 17:00:00,1.9863,1.9885,1.986,1.9871,7417020000.0
2008-03-04 17:30:00,1.9871,1.9881,1.98595,1.986,7281300000.0
2008-03-04 18:00:00,1.986,1.98685,1.98385,1.9855,7947725000.0
2008-03-04 18:30:00,1.9855,1.98565,1.9836,1.9852,7034590000.0
2008-03-04 19:00:00,1.9852,1.9861,1.98445,1.98565,8303600000.0
2008-03-04 19:30:00,1.98565,1.9863,1.984,1.98405,8881850000.0
2008-03-04 20:00:00,1.98405,1.9846,1.98395,1.98425,18185400000.0
2008-03-04 20:30:00,1.98425,1.9856,1.98365,1.9844,10997800000.0
2008-03-04 21:00:00,1.9844,1.9853,1.98205,1.9838,8925700000.0
2008-03-04 21:30:00,1.9838,1.987,1.9838,1.98565,9488750000.0
2008-03-04 22:00:00,1.98565,1.9874,1.9852,1.98565,7668700000.0
2008-03-04 22:30:00,1.98565,1.98655,1.9851,1.9861,6425400000.0
2008-03-04 23:00:00,1.9861,1.98645,1.9858,1.986,9181520725.0
2008-03-04 23:30:00,1.986,1.9866,1.9857,1.98625,23057800000.0
2008-03-05 00:00:00,1.98625,1.9867,1.9858,1.9865,15362300000.0
2008-03-05 00:30:00,1.9865,1.9865,1.98465,1.98465,9699300000.0
2008-03-05 01:00:00,1.98465,1.9859,1.98465,1.9858,6204300000.0
2008-03-05 01:30:00,1.9858,1.9863,1.985,1.985,7907500000.0
2008-03-05 02:00:00,1.985,1.98545,1.98465,1.98475,15178900000.0
2008-03-05 02:30:00,1.98475,1.9848,1.98425,1.98465,7298100000.0
2008-03-05 03:00:00,1.98465,1.98475,1.984,1.984,5574550000.0
2008-03-05 03:30:00,1.984,1.9845,1.984,1.984,6549100000.0
2008-03-05 04:00:00,1.984,1.9842,1.984,1.98405,7431650000.0
2008-03-05 04:30:00,1.98405,1.9845,1.984,1.9843,6371595000.0
2008-03-05 05:00:00,1.9843,1.9845,1.984,1.984,5453250000.0
2008-03-05 05:30:00,1.984,1.984,1.98315,1.9835,6122400000.0
2008-03-05 06:00:00,1.9835,1.9838,1.98305,1.9836,6364400000.0
2008-03-05 06:30:00,1.9836,1.98455,1.9835,1.9844,6864800000.0
2008-03-05 07:00:00,1.9844,1.9851,1.9839,1.98455,9386200000.0
2008-03-05 07:30:00,1.98455,1.9847,1.98315,1.98355,7802100000.0
2008-03-05 08:00:00,1.98355,1.98525,1.98345,1.9851,10430800000.0
2008-03-05 08:30:00,1.9851,1.9853,1.98385,1.985,6496300000.0
2008-03-05 09:00:00,1.985,1.98505,1.97765,1.9793,7346650000.0
2008-03-05 09:30:00,1.9793,1.9804,1.97455,1.97725,6371924000.0
2008-03-05 10:00:00,1.97725,1.97755,1.9756,1.9766,7940575000.0
2008-03-05 10:30:00,1.97655,1.97655,1.97415,1.9754,6612800000.0
2008-03-05 11:00:00,1.9754,1.9762,1.97205,1.97245,8864909999.0
2008-03-05 11:30:00,1.97245,1.9797,1.97245,1.97915,8528900000.0
2008-03-05 12:00:00,1.97905,1.9794,1.9777,1.9783,9668700000.0
2008-03-05 12:30:00,1.9783,1.9807,1.9781,1.9797,8621280000.0
2008-03-05 13:00:00,1.9797,1.9799,1.9777,1.9786,9809500000.0
2008-03-05 13:30:00,1.9786,1.97945,1.9781,1.9785,6695700000.0
2008-03-05 14:00:00,1.9785,1.9786,1.9778,1.9783,7854600000.0
2008-03-05 14:30:00,1.9783,1.9788,1.97655,1.9788,7878600000.0
2008-03-05 15:00:00,1.97875,1.98155,1.97705,1.98045,7565049999.0
2008-03-05 15:30:00,1.98045,1.9834,1.9797,1.9824,7849700000.0
2008-03-05 16:00:00,1.9824,1.9829,1.9814,1.9826,7928600000.0
2008-03-05 16:30:00,1.9826,1.98325,1.982,1.9827,5253800000.0
2008-03-05 17:00:00,1.9827,1.9894,1.9814,1.98755,9372550000.0
2008-03-05 17:30:00,1.98755,1.99055,1.98685,1.98965,7215300000.0
2008-03-05 18:00:00,1.98965,1.9954,1.98915,1.9933,13974850000.0
2008-03-05 18:30:00,1.9933,1.9947,1.9929,1.9937,31040999999.0
2008-03-05 19:00:00,1.9937,1.9966,1.9931,1.9954,25825699996.0
2008-03-05 19:30:00,1.9954,1.9961,1.9951,1.9955,25851599992.0
2008-03-05 20:00:00,1.9955,1.996,1.9944,1.9955,24094400000.0
2008-03-05 20:30:00,1.9955,1.9955,1.9915,1.9936,20297600000.0
2008-03-05 21:00:00,1.9936,1.9943,1.9918,1.9922,25358700006.0
2008-03-05 21:30:00,1.9922,1.9924,1.9908,1.9914,30737900002.0
2008-03-05 22:00:00,1.9914,1.9923,1.9903,1.9907,35035700001.0
2008-03-05 22:30:00,1.9907,1.9915,1.9904,1.9907,29251422705.0
2008-03-05 23:00:00,1.9907,1.99325,1.9905,1.993,29536600000.0
2008-03-05 23:30:00,1.993,1.993,1.9915,1.9918,37417400000.0
2008-03-06 00:00:00,1.9918,1.9925,1.9909,1.992,20261500000.0
2008-03-06 00:30:00,1.992,1.9925,1.992,1.9924,23157500000.0
2008-03-06 01:00:00,1.9924,1.9928,1.99205,1.99215,28152300000.0
2008-03-06 01:30:00,1.99215,1.9923,1.9909,1.9912,24320500000.0
2008-03-06 02:00:00,1.9912,1.9918,1.9907,1.9908,28698600000.0
2008-03-06 02:30:00,1.9908,1.9919,1.9905,1.991,29526500000.0
2008-03-06 03:00:00,1.991,1.9915,1.9899,1.9909,33428800000.0
2008-03-06 03:30:00,1.9909,1.9912,1.98925,1.9902,41283100000.0
2008-03-06 04:00:00,1.9902,1.9912,1.98955,1.99075,43179300000.0
2008-03-06 04:30:00,1.99075,1.9911,1.9902,1.99075,19527700000.0
2008-03-06 05:00:00,1.99075,1.9908,1.9897,1.9901,28200200000.0
2008-03-06 05:30:00,1.9901,1.9903,1.9898,1.9902,27836200000.0
2008-03-06 06:00:00,1.9902,1.991,1.9902,1.991,20989900000.0
2008-03-06 06:30:00,1.991,1.9912,1.9904,1.99055,27776900000.0
2008-03-06 07:00:00,1.99055,1.9915,1.9903,1.9913,22531900000.0
2008-03-06 07:30:00,1.9913,1.993,1.9913,1.9926,26254800000.0
2008-03-06 08:00:00,1.9926,1.99325,1.99175,1.992,15256900000.0
2008-03-06 08:30:00,1.992,1.99225,1.99085,1.9916,8564100000.0
2008-03-06 09:00:00,1.9916,1.9929,1.9907,1.9921,9781700000.0
2008-03-06 09:30:00,1.9921,1.99245,1.99075,1.9922,8318300000.0
2008-03-06 10:00:00,1.9922,1.9949,1.99205,1.9942,8647700000.0
2008-03-06 10:30:00,1.9942,1.9981,1.9942,1.997,8260400000.0
2008-03-06 11:00:00,1.997,1.99725,1.99515,1.9957,9132600000.0
2008-03-06 11:30:00,1.9957,1.9961,1.994,1.99485,8088400000.0
2008-03-06 12:00:00,1.99485,1.99645,1.9945,1.9951,7191700000.0
2008-03-06 12:30:00,1.9951,1.9962,1.99315,1.9938,6790000000.0
2008-03-06 13:00:00,1.9938,1.9948,1.99285,1.9933,6714050000.0
2008-03-06 13:30:00,1.9933,1.99575,1.993,1.9943,9512050000.0
2008-03-06 14:00:00,1.99433,1.9996,1.9943,1.9982,8659400000.0
2008-03-06 14:30:00,1.9982,2.00335,1.99815,2.0029,9422935000.0
2008-03-06 15:00:00,2.0029,2.0059,2.00155,2.00185,8448622500.0
2008-03-06 15:30:00,2.00195,2.00385,2.0001,2.00285,7681035000.0
2008-03-06 16:00:00,2.00285,2.0049,2.0015,2.00355,11169490000.0
2008-03-06 16:30:00,2.00355,2.00465,2.00275,2.0031,13424700000.0
2008-03-06 17:00:00,2.0031,2.00855,2.00305,2.00625,8308400000.0
2008-03-06 17:30:00,2.0062,2.00955,2.0055,2.00935,12674600000.0
2008-03-06 18:00:00,2.0093,2.00955,2.0066,2.008,10985090000.0
2008-03-06 18:30:00,2.008,2.009,2.00715,2.00715,9218550000.0
2008-03-06 19:00:00,2.00715,2.00905,2.0067,2.0078,6795200000.0
2008-03-06 19:30:00,2.0078,2.0082,2.00655,2.008,6573700000.0
2008-03-06 20:00:00,2.008,2.0088,2.0074,2.0074,9253100000.0
2008-03-06 20:30:00,2.0074,2.00845,2.00725,2.0081,15518900001.0
2008-03-06 21:00:00,2.0081,2.0087,2.00705,2.00705,13785500000.0
2008-03-06 21:30:00,2.00705,2.0093,2.0065,2.00885,15347850002.0
2008-03-06 22:00:00,2.00885,2.00885,2.00715,2.0083,13015500000.0
2008-03-06 22:30:00,2.0083,2.01155,2.00765,2.00955,14069500001.0
2008-03-06 23:00:00,2.00955,2.0112,2.00955,2.0106,20244799999.0
2008-03-06 23:30:00,2.0106,2.0112,2.0089,2.0089,12216000000.0
2008-03-07 00:00:00,2.0105,2.0105,2.00835,2.00855,19635900000.0
2008-03-07 00:30:00,2.00855,2.01135,2.00855,2.0104,16061100000.0
2008-03-07 01:00:00,2.0104,2.01385,2.00995,2.0116,22060899997.0
2008-03-07 01:30:00,2.01165,2.0127,2.0108,2.01145,9815900000.0
2008-03-07 02:00:00,2.01145,2.0122,2.0111,2.0115,8170500000.0
2008-03-07 02:30:00,2.0115,2.01175,2.011,2.0115,5707000000.0
2008-03-07 03:00:00,2.0115,2.0116,2.01045,2.0106,7103199999.0
2008-03-07 03:30:00,2.0106,2.0107,2.0095,2.0105,10572000000.0
2008-03-07 04:00:00,2.0105,2.0116,2.0104,2.01135,7296987500.0
2008-03-07 04:30:00,2.01135,2.01145,2.0105,2.0107,5176500000.0
2008-03-07 05:00:00,2.0107,2.0109,2.00995,2.0105,6433800000.0
2008-03-07 05:30:00,2.0105,2.0115,2.01045,2.0107,9683900000.0
2008-03-07 06:00:00,2.0107,2.0116,2.01065,2.01145,9784200000.0
2008-03-07 06:30:00,2.01145,2.01175,2.01055,2.0109,4987400000.0
2008-03-07 07:00:00,2.0109,2.01155,2.0107,2.01135,6443700000.0
2008-03-07 07:30:00,2.01135,2.01225,2.0109,2.01195,12659800001.0
2008-03-07 08:00:00,2.01195,2.0122,2.01095,2.01185,9539700000.0
2008-03-07 08:30:00,2.01185,2.0155,2.01185,2.0148,11997100000.0
2008-03-07 09:00:00,2.0148,2.01535,2.01325,2.01375,7030800000.0
2008-03-07 09:30:00,2.01375,2.0159,2.0135,2.01385,7666730000.0
2008-03-07 10:00:00,2.01385,2.01445,2.0111,2.0119,9165500000.0
2008-03-07 10:30:00,2.0119,2.0137,2.011,2.01365,9506200000.0
2008-03-07 11:00:00,2.01365,2.01505,2.01295,2.014,8884100000.0
2008-03-07 11:30:00,2.014,2.0155,2.01275,2.0133,10952099992.0
2008-03-07 12:00:00,2.0133,2.014,2.0115,2.0119,10464700000.0
2008-03-07 12:30:00,2.01185,2.0139,2.0117,2.0132,11358000000.0
2008-03-07 13:00:00,2.0132,2.0142,2.01275,2.01335,11845500000.0
2008-03-07 13:30:00,2.0133,2.0149,2.0132,2.0144,9576400000.0
2008-03-07 14:00:00,2.0144,2.015,2.01345,2.01345,11251099999.0
2008-03-07 14:30:00,2.01345,2.01425,2.01215,2.014,10200100001.0
2008-03-07 15:00:00,2.014,2.01875,2.0129,2.01685,13528687502.0
2008-03-07 15:30:00,2.0178,2.0216,2.014,2.01765,9581725000.0
2008-03-07 16:00:00,2.01765,2.01965,2.016,2.01785,8744500001.0
2008-03-07 16:30:00,2.01785,2.02035,2.01545,2.0166,10995700000.0
2008-03-07 17:00:00,2.01665,2.0169,2.0131,2.0143,9251960250.0
2008-03-07 17:30:00,2.0143,2.01525,2.0117,2.01405,9832670000.0
2008-03-07 18:00:00,2.014,2.01655,2.01375,2.0151,12628600000.0
2008-03-07 18:30:00,2.01505,2.01575,2.01195,2.01255,18131100001.0
2008-03-07 19:00:00,2.01255,2.0149,2.01225,2.014,12234440000.0
2008-03-07 19:30:00,2.014,2.01435,2.01325,2.01365,7063200000.0
2008-03-07 20:00:00,2.01365,2.0152,2.01315,2.01435,9142200000.0
2008-03-07 20:30:00,2.01435,2.01505,2.01405,2.0142,11544200000.0
2008-03-07 21:00:00,2.0142,2.01525,2.0132,2.01525,12032150000.0
2008-03-07 21:30:00,2.01525,2.0158,2.01365,2.0144,17629300000.0
2008-03-07 22:00:00,2.01455,2.01585,2.0142,2.01465,16989500000.0
2008-03-07 22:30:00,2.01465,2.01525,2.01425,2.0144,23833300001.0
2008-03-07 23:00:00,2.0144,2.01496,2.01419,2.01491,37447400000.0
2008-03-07 23:30:00,2.01493,2.01633,2.01294,2.01294,37749500000.0
2008-03-10 00:00:00,2.0196,2.0204,2.0193,2.0194,26633600000.0
2008-03-10 00:30:00,2.0193,2.0196,2.018,2.0192,24796800000.0
2008-03-10 01:00:00,2.019,2.0193,2.0182,2.0192,19286400000.0
2008-03-10 01:30:00,2.0193,2.0201,2.0189,2.0195,26633600000.0
2008-03-10 02:00:00,2.0192,2.0193,2.0183,2.0192,30680299999.0
2008-03-10 02:30:00,2.0192,2.0201,2.0189,2.0195,31936299999.0
2008-03-10 03:00:00,2.0195,2.0199,2.0186,2.0199,34876900000.0
2008-03-10 03:30:00,2.0197,2.0197,2.0185,2.01925,26832700000.0
2008-03-10 04:00:00,2.01925,2.0195,2.0185,2.019,23160300003.0
2008-03-10 04:30:00,2.019,2.0193,2.0189,2.0191,26013500000.0
2008-03-10 05:00:00,2.0191,2.0192,2.018,2.0187,22278700000.0
2008-03-10 05:30:00,2.0187,2.0187,2.01835,2.0185,21625700000.0
2008-03-10 06:00:00,2.0185,2.01935,2.01795,2.0192,21467000000.0
2008-03-10 06:30:00,2.0192,2.01975,2.01905,2.0195,17178200000.0
2008-03-10 07:00:00,2.0195,2.0195,2.01875,2.01935,18784000000.0
2008-03-10 07:30:00,2.01935,2.01965,2.01765,2.0177,16313100000.0
2008-03-10 08:00:00,2.0177,2.01825,2.01645,2.01715,23435600000.0
2008-03-10 08:30:00,2.01715,2.0185,2.01495,2.0183,15440700000.0
2008-03-10 09:00:00,2.0183,2.0185,2.0155,2.01655,11608299999.0
2008-03-10 09:30:00,2.01655,2.01875,2.01655,2.0178,8394999982.0
2008-03-10 10:00:00,2.0178,2.01855,2.0165,2.0168,10496600000.0
2008-03-10 10:30:00,2.0168,2.0182,2.01625,2.017,10794300000.0
2008-03-10 11:00:00,2.017,2.01885,2.0167,2.0179,14664869999.0
2008-03-10 11:30:00,2.0179,2.021,2.0177,2.019,9574910000.0
2008-03-10 12:00:00,2.019,2.022,2.01895,2.0205,12905600000.0
2008-03-10 12:30:00,2.0205,2.0216,2.01875,2.01905,12297200000.0
2008-03-10 13:00:00,2.019,2.02035,2.0179,2.0199,13665700000.0
2008-03-10 13:30:00,2.0199,2.0203,2.018,2.0192,11641600000.0
2008-03-10 14:00:00,2.0192,2.02035,2.0183,2.01895,8818800000.0
2008-03-10 14:30:00,2.01895,2.01895,2.01495,2.0176,9564300000.0
2008-03-10 15:00:00,2.0176,2.0176,2.0158,2.0162,8996000000.0
2008-03-10 15:30:00,2.0162,2.01715,2.0156,2.01675,7767800000.0
2008-03-10 16:00:00,2.0168,2.0181,2.0155,2.0158,8710300000.0
2008-03-10 16:30:00,2.01585,2.01665,2.0153,2.0158,8347900000.0
2008-03-10 17:00:00,2.0158,2.0171,2.0156,2.01585,7678000000.0
2008-03-10 17:30:00,2.01585,2.0178,2.0152,2.0165,8217900000.0
2008-03-10 18:00:00,2.0165,2.0166,2.0122,2.0126,13299499996.0
2008-03-10 18:30:00,2.0126,2.0133,2.0103,2.01035,10271200000.0
2008-03-10 19:00:00,2.01035,2.01135,2.01005,2.01125,8749550000.0
2008-03-10 19:30:00,2.01125,2.01265,2.0112,2.0125,11843300000.0
2008-03-10 20:00:00,2.0125,2.0125,2.0095,2.01075,12753400000.0
2008-03-10 20:30:00,2.01075,2.0116,2.0088,2.00945,9827200000.0
2008-03-10 21:00:00,2.0095,2.0104,2.0091,2.00965,8609200000.0
2008-03-10 21:30:00,2.00965,2.0105,2.0092,2.0092,6395100000.0
2008-03-10 22:00:00,2.0092,2.01,2.0092,2.00925,4547800000.0
2008-03-10 22:30:00,2.00925,2.0095,2.009,2.009,5008800000.0
2008-03-10 23:00:00,2.009,2.0096,2.00875,2.0091,12257600000.0
2008-03-10 23:30:00,2.0091,2.0096,2.0053,2.0054,15131900000.0
2008-03-11 00:00:00,2.0054,2.00675,2.00495,2.00655,19540800000.0
2008-03-11 00:30:00,2.00655,2.011,2.0064,2.0106,17066100000.0
2008-03-11 01:00:00,2.0106,2.0107,2.0086,2.0089,13590100000.0
2008-03-11 01:30:00,2.0089,2.0091,2.0078,2.0081,22261200000.0
2008-03-11 02:00:00,2.0081,2.0086,2.00695,2.0081,19740800000.0
2008-03-11 02:30:00,2.0081,2.0094,2.008,2.0081,31252800000.0
2008-03-11 03:00:00,2.0081,2.0093,2.0078,2.008,26519500000.0
2008-03-11 03:30:00,2.008,2.0081,2.00695,2.00735,20774900000.0
2008-03-11 04:00:00,2.00735,2.0081,2.0071,2.0077,20587900000.0
2008-03-11 04:30:00,2.0077,2.0077,2.00625,2.0063,22678500000.0
2008-03-11 05:00:00,2.0063,2.0064,2.0057,2.0062,17785700000.0
2008-03-11 05:30:00,2.0062,2.0068,2.0058,2.0065,16668800000.0
2008-03-11 06:00:00,2.0065,2.0073,2.0063,2.0071,11554500000.0
2008-03-11 06:30:00,2.0071,2.00755,2.0059,2.0074,15093100000.0
2008-03-11 07:00:00,2.0074,2.0074,2.0054,2.0063,11620300000.0
2008-03-11 07:30:00,2.0063,2.0082,2.0063,2.0078,16746500000.0
2008-03-11 08:00:00,2.0078,2.0092,2.0069,2.00805,12987250000.0
2008-03-11 08:30:00,2.00805,2.00875,2.00615,2.00615,5960200000.0
2008-03-11 09:00:00,2.00615,2.00705,2.0044,2.00675,10023500000.0
2008-03-11 09:30:00,2.00675,2.0093,2.0067,2.0075,8479500000.0
2008-03-11 10:00:00,2.0075,2.01025,2.0072,2.0096,9907900000.0
2008-03-11 10:30:00,2.0096,2.0116,2.00895,2.0112,13209600000.0
2008-03-11 11:00:00,2.0112,2.01365,2.0108,2.01245,11767980004.0
2008-03-11 11:30:00,2.01245,2.0145,2.0124,2.0139,7966649997.0
2008-03-11 12:00:00,2.0139,2.0196,2.0139,2.0179,14106419986.0
2008-03-11 12:30:00,2.0179,2.02115,2.01765,2.018,9543124999.0
2008-03-11 13:00:00,2.018,2.0193,2.01745,2.0184,9796800000.0
2008-03-11 13:30:00,2.0184,2.0184,2.0159,2.01665,10470000000.0
2008-03-11 14:00:00,2.01665,2.01715,2.0155,2.0158,9334950000.0
2008-03-11 14:30:00,2.0158,2.0166,2.00645,2.0096,9204400000.0
2008-03-11 15:00:00,2.0096,2.01345,2.0092,2.0132,7164400000.0
2008-03-11 15:30:00,2.0132,2.0143,2.0103,2.011,7496400000.0
2008-03-11 16:00:00,2.011,2.0112,2.00235,2.0037,8825250000.0
2008-03-11 16:30:00,2.0037,2.0046,2.0003,2.0007,9954600000.0
2008-03-11 17:00:00,2.0007,2.0025,1.9995,2.0012,7988925000.0
2008-03-11 17:30:00,2.0012,2.00585,2.0004,2.0036,9008500000.0
2008-03-11 18:00:00,2.0036,2.0072,2.0033,2.0065,9791200000.0
2008-03-11 18:30:00,2.0065,2.0084,2.00555,2.0057,8310200000.0
2008-03-11 19:00:00,2.0057,2.007,2.0053,2.0058,7504700000.0
2008-03-11 19:30:00,2.0058,2.00675,2.0052,2.0066,8585400000.0
2008-03-11 20:00:00,2.0066,2.00665,2.0041,2.00535,9453900000.0
2008-03-11 20:30:00,2.00535,2.0054,2.0024,2.0027,11667800000.0
2008-03-11 21:00:00,2.0027,2.00555,2.0026,2.00545,12521600000.0
2008-03-11 21:30:00,2.00545,2.00545,2.0042,2.00475,6484800000.0
2008-03-11 22:00:00,2.00475,2.0061,2.0043,2.0057,7916200000.0
2008-03-11 22:30:00,2.0057,2.0072,2.0057,2.0062,10133900000.0
2008-03-11 23:00:00,2.0062,2.0072,2.006,2.0064,28882499999.0
2008-03-11 23:30:00,2.0064,2.0083,2.0064,2.0071,17903600000.0
2008-03-12 00:00:00,2.0071,2.0076,2.0057,2.0063,19412600000.0
2008-03-12 00:30:00,2.0063,2.007,2.0061,2.0067,19546500000.0
2008-03-12 01:00:00,2.0067,2.0067,2.0062,2.0062,32205700002.0
2008-03-12 01:30:00,2.0062,2.0062,2.0055,2.0056,14106300000.0
2008-03-12 02:00:00,2.00555,2.00655,2.00555,2.0065,13140599999.0
2008-03-12 02:30:00,2.0065,2.0071,2.00615,2.007,14533800000.0
2008-03-12 03:00:00,2.007,2.0079,2.0069,2.0078,12209800000.0
2008-03-12 03:30:00,2.0078,2.0097,2.0078,2.0094,7015100000.0
2008-03-12 04:00:00,2.0094,2.0099,2.0094,2.00955,10066900000.0
2008-03-12 04:30:00,2.00955,2.0096,2.0088,2.0093,13434300000.0
2008-03-12 05:00:00,2.0093,2.0094,2.0085,2.0092,15413700021.0
2008-03-12 05:30:00,2.0092,2.0127,2.0092,2.0123,25900550003.0
2008-03-12 06:00:00,2.0123,2.0125,2.0109,2.0117,12647900000.0
2008-03-12 06:30:00,2.0117,2.0151,2.0114,2.012,22418400001.0
2008-03-12 07:00:00,2.012,2.01305,2.0113,2.01295,12813399999.0
2008-03-12 07:30:00,2.01295,2.01375,2.01175,2.01295,11247100000.0
2008-03-12 08:00:00,2.01295,2.015,2.01295,2.01355,23008500000.0
2008-03-12 08:30:00,2.0136,2.01375,2.0126,2.0129,12931100000.0
2008-03-12 09:00:00,2.0129,2.0137,2.01115,2.01175,17556300000.0
2008-03-12 09:30:00,2.01175,2.01245,2.011,2.012,25648125004.0
2008-03-12 10:00:00,2.012,2.0135,2.0113,2.0118,17678249994.0
2008-03-12 10:30:00,2.0118,2.01245,2.009,2.00965,10163500001.0
2008-03-12 11:00:00,2.0096,2.01165,2.0095,2.011,11585875000.0
2008-03-12 11:30:00,2.011,2.0141,2.0108,2.0135,11242500000.0
2008-03-12 12:00:00,2.0135,2.02125,2.0135,2.0199,16400039995.0
2008-03-12 12:30:00,2.01995,2.02035,2.0177,2.018,10935210000.0
2008-03-12 13:00:00,2.018,2.0205,2.0177,2.0179,8153700000.0
2008-03-12 13:30:00,2.0179,2.0185,2.0161,2.0163,9989450000.0
2008-03-12 14:00:00,2.0163,2.02045,2.01555,2.0184,8102587500.0
2008-03-12 14:30:00,2.0184,2.0202,2.0164,2.0192,11978760000.0
2008-03-12 15:00:00,2.0192,2.02025,2.0179,2.0181,13981999999.0
2008-03-12 15:30:00,2.0181,2.01935,2.0143,2.0183,7388300000.0
2008-03-12 16:00:00,2.01835,2.01915,2.01645,2.01815,2430000000.0
2008-03-12 16:30:00,2.01815,2.0193,2.0166,2.0184,2205800000.0
2008-03-12 17:00:00,2.0184,2.021,2.018,2.0203,7768100000.0
2008-03-12 17:30:00,2.0203,2.0241,2.02005,2.0209,35334700686.0
2008-03-12 18:00:00,2.0209,2.0231,2.0197,2.023,43041799942.0
2008-03-12 18:30:00,2.023,2.0234,2.0193,2.0195,39297899984.0
2008-03-12 19:00:00,2.0195,2.0233,2.0192,2.0223,40969749985.0
2008-03-12 19:30:00,2.0223,2.0239,2.0208,2.0224,50101200002.0
2008-03-12 20:00:00,2.0236,2.0255,2.0224,2.0246,41218199994.0
2008-03-12 20:30:00,2.0246,2.0263,2.0232,2.0238,45376324998.0
2008-03-12 21:00:00,2.0238,2.0275,2.0235,2.027,42765700003.0
2008-03-12 21:30:00,2.027,2.0277,2.0245,2.0274,40456799991.0
2008-03-12 22:00:00,2.0274,2.0279,2.0265,2.0268,36258000005.0
2008-03-12 22:30:00,2.0268,2.0275,2.0264,2.0267,36641400008.0
2008-03-12 23:00:00,2.0267,2.0279,2.0266,2.0272,24452200000.0
2008-03-12 23:30:00,2.0255,2.0278,2.0251,2.0273,18780000000.0
2008-03-13 00:00:00,2.0273,2.0275,2.025,2.0254,16251000000.0
2008-03-13 00:30:00,2.0254,2.0267,2.0251,2.0259,21940499999.0
2008-03-13 01:00:00,2.0259,2.027,2.0259,2.0264,30455799997.0
2008-03-13 01:30:00,2.0264,2.027,2.02605,2.02665,12359000000.0
2008-03-13 02:00:00,2.02665,2.02725,2.02575,2.0262,11552500000.0
2008-03-13 02:30:00,2.0262,2.0265,2.02515,2.0252,13228000000.0
2008-03-13 03:00:00,2.0252,2.0288,2.0252,2.0288,21828200027.0
2008-03-13 03:30:00,2.0287,2.029,2.02765,2.02775,14672899976.0
2008-03-13 04:00:00,2.02775,2.0294,2.02775,2.0288,8130000000.0
2008-03-13 04:30:00,2.0288,2.0312,2.02865,2.02955,12631099993.0
2008-03-13 05:00:00,2.02955,2.0318,2.02935,2.0317,14893900000.0
2008-03-13 05:30:00,2.0317,2.032,2.02885,2.0297,9208100000.0
2008-03-13 06:00:00,2.0297,2.02995,2.0286,2.02885,4802400000.0
2008-03-13 06:30:00,2.02885,2.03065,2.02875,2.03045,6853600000.0
2008-03-13 07:00:00,2.03045,2.0309,2.02835,2.0288,8763300000.0
2008-03-13 07:30:00,2.0288,2.03025,2.02875,2.02955,10230600000.0
2008-03-13 08:00:00,2.02955,2.03085,2.02865,2.02945,6516000000.0
2008-03-13 08:30:00,2.02945,2.03045,2.02895,2.0291,7022900000.0
2008-03-13 09:00:00,2.0291,2.0328,2.0287,2.0327,7030700000.0
2008-03-13 09:30:00,2.0327,2.0353,2.03175,2.03185,7510499998.0
2008-03-13 10:00:00,2.03185,2.0335,2.0293,2.0332,7752680000.0
2008-03-13 10:30:00,2.0332,2.03555,2.0331,2.0332,7076900000.0
2008-03-13 11:00:00,2.0332,2.03755,2.0331,2.03555,9537687499.0
2008-03-13 11:30:00,2.03555,2.03705,2.03525,2.036,12826800000.0
2008-03-13 12:00:00,2.036,2.03725,2.0341,2.03515,11549275000.0
2008-03-13 12:30:00,2.03515,2.03905,2.0351,2.0373,9972575000.0
2008-03-13 13:00:00,2.0373,2.03805,2.03505,2.0365,10698550000.0
2008-03-13 13:30:00,2.03645,2.0379,2.03615,2.0371,15261700000.0
2008-03-13 14:00:00,2.03715,2.0375,2.0358,2.03685,16162700000.0
2008-03-13 14:30:00,2.03685,2.03843,2.0341,2.03505,17733600000.0
2008-03-13 15:00:00,2.03505,2.0367,2.03375,2.03485,17390450000.0
2008-03-13 15:30:00,2.03485,2.0376,2.0347,2.037,14580490000.0
2008-03-13 16:00:00,2.037,2.0374,2.0358,2.0364,13577000000.0
2008-03-13 16:30:00,2.0364,2.03675,2.0358,2.0361,20727100000.0
2008-03-13 17:00:00,2.03605,2.0365,2.03215,2.03345,17659700000.0
2008-03-13 17:30:00,2.03345,2.03345,2.03,2.03085,16506500000.0
2008-03-13 18:00:00,2.03095,2.0318,2.03,2.0302,14422200000.0
2008-03-13 18:30:00,2.0302,2.0329,2.0297,2.0325,13904700000.0
2008-03-13 19:00:00,2.0325,2.0325,2.0285,2.0293,20070300000.0
2008-03-13 19:30:00,2.0293,2.0305,2.02865,2.02955,14937975000.0
2008-03-13 20:00:00,2.02955,2.0298,2.0283,2.0283,14011500000.0
2008-03-13 20:30:00,2.0283,2.0294,2.02805,2.0288,7816900000.0
2008-03-13 21:00:00,2.0288,2.02925,2.0281,2.02875,5940000000.0
2008-03-13 21:30:00,2.02875,2.03065,2.0283,2.03015,5164400000.0
2008-03-13 22:00:00,2.03015,2.0326,2.03005,2.0318,6129000000.0
2008-03-13 22:30:00,2.0318,2.0335,2.03105,2.0332,13680700000.0
2008-03-13 23:00:00,2.0332,2.0337,2.0324,2.0336,12474300000.0
2008-03-13 23:30:00,2.0336,2.0337,2.0321,2.0323,14805800000.0
2008-03-14 00:00:00,2.0323,2.0325,2.032,2.03215,10634900000.0
2008-03-14 00:30:00,2.03215,2.0327,2.03175,2.032,8865200000.0
2008-03-14 01:00:00,2.032,2.0326,2.03145,2.0323,11535500000.0
2008-03-14 01:30:00,2.0323,2.0328,2.0318,2.0318,13737200000.0
2008-03-14 02:00:00,2.0318,2.032,2.0301,2.03125,8448600000.0
2008-03-14 02:30:00,2.03125,2.0316,2.02935,2.0295,13450000000.0
2008-03-14 03:00:00,2.0295,2.03,2.02905,2.0296,18801100000.0
2008-03-14 03:30:00,2.0296,2.0308,2.0294,2.0299,18975300000.0
2008-03-14 04:00:00,2.0299,2.03095,2.0298,2.03005,23224000000.0
2008-03-14 04:30:00,2.03005,2.0309,2.0298,2.0306,15590900000.0
2008-03-14 05:00:00,2.0306,2.0313,2.03005,2.0309,21807200000.0
2008-03-14 05:30:00,2.0309,2.0311,2.0298,2.03,12479200001.0
2008-03-14 06:00:00,2.03,2.0323,2.03,2.0316,19378400001.0
2008-03-14 06:30:00,2.0316,2.0326,2.0312,2.0322,16299400000.0
2008-03-14 07:00:00,2.0322,2.0354,2.0313,2.03405,18743499994.0
2008-03-14 07:30:00,2.03405,2.03555,2.0336,2.034,16949600000.0
2008-03-14 08:00:00,2.034,2.0351,2.0318,2.0338,17767000000.0
2008-03-14 08:30:00,2.0338,2.034,2.03215,2.0322,12678400000.0
2008-03-14 09:00:00,2.0322,2.03315,2.03085,2.03275,11186550000.0
2008-03-14 09:30:00,2.03275,2.03405,2.03125,2.03275,7883150002.0
2008-03-14 10:00:00,2.03275,2.03275,2.02975,2.0309,15815000030.0
2008-03-14 10:30:00,2.0309,2.0311,2.0268,2.0272,7475355000.0
2008-03-14 11:00:00,2.0272,2.0301,2.0267,2.0296,12772800000.0
2008-03-14 11:30:00,2.0296,2.0299,2.0286,2.0292,15345100000.0
2008-03-14 12:00:00,2.0292,2.02985,2.02705,2.02755,11411600000.0
2008-03-14 12:30:00,2.02755,2.0288,2.0272,2.0276,12829550000.0
2008-03-14 13:00:00,2.0276,2.0282,2.02155,2.02235,9152800000.0
2008-03-14 13:30:00,2.02235,2.0253,2.02135,2.02515,9103625000.0
2008-03-14 14:00:00,2.0252,2.0293,2.0247,2.02835,9667700002.0
2008-03-14 14:30:00,2.02995,2.03175,2.0242,2.027,8863435003.0
2008-03-14 15:00:00,2.027,2.0283,2.026,2.0275,5655416287.0
2008-03-14 15:30:00,2.0275,2.0374,2.0275,2.0373,6570525002.0
2008-03-14 16:00:00,2.0373,2.03855,2.03425,2.0375,9390774997.0
2008-03-14 16:30:00,2.0375,2.0398,2.03515,2.0365,19558054997.0
2008-03-14 17:00:00,2.0365,2.0372,2.03205,2.0328,15311262735.0
2008-03-14 17:30:00,2.0328,2.03385,2.029,2.0291,6426300000.0
2008-03-14 18:00:00,2.02915,2.03035,2.02755,2.0279,4283599999.0
2008-03-14 18:30:00,2.0279,2.0316,2.0277,2.02855,7098380000.0
2008-03-14 19:00:00,2.02855,2.02865,2.025,2.02565,27836900012.0
2008-03-14 19:30:00,2.02565,2.02735,2.0237,2.0264,6282200000.0
2008-03-14 20:00:00,2.0264,2.0264,2.0222,2.0223,4353050000.0
2008-03-14 20:30:00,2.0222,2.0225,2.01975,2.0219,11921750000.0
2008-03-14 21:00:00,2.0218,2.02265,2.0196,2.0197,24795500002.0
2008-03-14 21:30:00,2.0197,2.0217,2.0175,2.0217,17678539151.0
2008-03-14 22:00:00,2.0217,2.0224,2.0199,2.02075,21052700000.0
2008-03-14 22:30:00,2.02075,2.022,2.0197,2.02005,20092900000.0
2008-03-17 00:00:00,2.0167,2.0175,2.0136,2.0163,20823000000.0
2008-03-17 00:30:00,2.0162,2.0224,2.0145,2.0191,20128900000.0
2008-03-17 01:00:00,2.0189,2.0215,2.0185,2.0188,20128900000.0
2008-03-17 01:30:00,2.0191,2.0194,2.0128,2.0141,20823000000.0
2008-03-17 02:00:00,2.0185,2.0216,2.0185,2.0187,14412100000.0
2008-03-17 02:30:00,2.0187,2.01945,2.01265,2.014,14591354161.0
2008-03-17 03:00:00,2.014,2.01865,2.0133,2.0181,17983250000.0
2008-03-17 03:30:00,2.0181,2.019,2.0152,2.016,14853300000.0
2008-03-17 04:00:00,2.016,2.0163,2.0098,2.0109,15608625000.0
2008-03-17 04:30:00,2.0109,2.0135,2.0101,2.01055,8603250000.0
2008-03-17 05:00:00,2.01055,2.0128,2.0101,2.01205,8606100000.0
2008-03-17 05:30:00,2.01205,2.01445,2.01195,2.01345,10817250000.0
2008-03-17 06:00:00,2.01345,2.0159,2.0119,2.0126,10627350000.0
2008-03-17 06:30:00,2.01255,2.0143,2.0116,2.0134,11422800000.0
2008-03-17 07:00:00,2.0134,2.0145,2.0129,2.01335,8400550000.0
2008-03-17 07:30:00,2.01335,2.0154,2.0129,2.0144,9685800000.0
2008-03-17 08:00:00,2.0144,2.0144,2.0115,2.01365,11171950000.0
2008-03-17 08:30:00,2.01365,2.01575,2.01255,2.0128,5665150000.0
2008-03-17 09:00:00,2.0128,2.01605,2.0124,2.01495,6160400000.0
2008-03-17 09:30:00,2.01495,2.018,2.01488,2.01581,7784150001.0
2008-03-17 10:00:00,2.0163,2.018,2.0118,2.01385,8694750000.0
2008-03-17 10:30:00,2.01385,2.023,2.0126,2.0205,15387122499.0
2008-03-17 11:00:00,2.0205,2.02095,2.01445,2.0151,18183500008.0
2008-03-17 11:30:00,2.0151,2.01735,2.013,2.0151,13352879987.0
2008-03-17 12:00:00,2.0151,2.0151,2.0089,2.012,9199460000.0
2008-03-17 12:30:00,2.012,2.0129,2.005,2.0054,7163760001.0
2008-03-17 13:00:00,2.0053,2.00685,2.0003,2.0004,7724976001.0
2008-03-17 13:30:00,2.00035,2.00415,1.99925,2.00375,6809200000.0
2008-03-17 14:00:00,2.0037,2.00715,2.00325,2.00715,6374450000.0
2008-03-17 14:30:00,2.00715,2.0078,2.0015,2.0059,11032600000.0
2008-03-17 15:00:00,2.00545,2.0076,2.00355,2.0061,12339750000.0
2008-03-17 15:30:00,2.00605,2.0064,2.00185,2.004,12384920000.0
2008-03-17 16:00:00,2.0038,2.0068,2.00375,2.0056,11476900000.0
2008-03-17 16:30:00,2.0056,2.0078,2.005,2.00765,11936700000.0
2008-03-17 17:00:00,2.00765,2.0108,2.0071,2.0104,10424400000.0
2008-03-17 17:30:00,2.0104,2.011,2.0007,2.00075,10448800000.0
2008-03-17 18:00:00,2.00075,2.0029,1.99945,2.002,9638455390.0
2008-03-17 18:30:00,2.002,2.0056,2.0013,2.0049,13559779991.0
2008-03-17 19:00:00,2.0049,2.0077,2.00275,2.0037,18304600001.0
2008-03-17 19:30:00,2.0037,2.0039,2.0003,2.0016,17514000000.0
2008-03-17 20:00:00,2.0016,2.0029,2.0011,2.0015,21686399984.0
2008-03-17 20:30:00,2.0015,2.0023,2.0003,2.002,18846299999.0
2008-03-17 21:00:00,2.002,2.0022,2.0005,2.0013,22197400001.0
2008-03-17 21:30:00,2.0013,2.0017,2.0005,2.00055,26644009000.0
2008-03-17 22:00:00,2.0005,2.0008,1.99485,1.99555,22567197001.0
2008-03-17 22:30:00,1.99555,1.99915,1.9942,1.9986,22153800000.0
2008-03-17 23:00:00,1.9986,1.9986,1.99705,1.99795,17098900000.0
2008-03-17 23:30:00,1.99795,1.99945,1.99795,1.9992,24566700000.0
2008-03-18 00:00:00,1.9992,1.99935,1.998,1.9985,22955200000.0
2008-03-18 00:30:00,1.9985,1.9993,1.996,1.9962,15000600000.0
2008-03-18 01:00:00,1.9962,1.9989,1.9962,1.997,9455800000.0
2008-03-18 01:30:00,1.997,1.99755,1.9952,1.9968,12065000000.0
2008-03-18 02:00:00,1.997,1.9989,1.9969,1.9978,13075000000.0
2008-03-18 02:30:00,1.9978,1.999,1.9972,1.9985,32800099975.0
2008-03-18 03:00:00,1.9985,1.9996,1.9976,1.9979,22492500000.0
2008-03-18 03:30:00,1.9979,1.9989,1.9975,1.9983,15716400000.0
2008-03-18 04:00:00,1.9983,2.0003,1.9983,2.0003,15949900000.0
2008-03-18 04:30:00,2.0003,2.0029,1.9994,2.0023,18847700000.0
2008-03-18 05:00:00,2.0023,2.0042,2.0014,2.00295,19802300000.0
2008-03-18 05:30:00,2.00295,2.0045,2.0023,2.0039,15929799999.0
2008-03-18 06:00:00,2.0039,2.0039,2.0028,2.0028,18066300000.0
2008-03-18 06:30:00,2.0028,2.003,2.00205,2.0025,11337600000.0
2008-03-18 07:00:00,2.0025,2.00285,2.00215,2.0028,16460700000.0
2008-03-18 07:30:00,2.0028,2.0028,2.001,2.0018,15735300000.0
2008-03-18 08:00:00,2.0018,2.0029,2.00135,2.00135,17341800000.0
2008-03-18 08:30:00,2.00135,2.00205,2.0005,2.00095,7894200000.0
2008-03-18 09:00:00,2.00095,2.0056,2.00095,2.00515,10024200000.0
2008-03-18 09:30:00,2.00525,2.0068,2.0045,2.0045,13817300019.0
2008-03-18 10:00:00,2.0045,2.00505,2.00265,2.00375,7313084000.0
2008-03-18 10:30:00,2.00375,2.00755,2.0036,2.005,13371902000.0
2008-03-18 11:00:00,2.00485,2.00935,2.00475,2.00885,16197650902.0
2008-03-18 11:30:00,2.00885,2.0118,2.0045,2.00895,14813810000.0
2008-03-18 12:00:00,2.00895,2.0164,2.00885,2.01595,9209070000.0
2008-03-18 12:30:00,2.01605,2.01605,2.01345,2.01425,7218360000.0
2008-03-18 13:00:00,2.0142,2.01835,2.01405,2.01685,6762250000.0
2008-03-18 13:30:00,2.01685,2.01735,2.0146,2.0146,7457600000.0
2008-03-18 14:00:00,2.0146,2.01755,2.0141,2.01685,7891494783.0
2008-03-18 14:30:00,2.01685,2.0194,2.01595,2.01905,7048550000.0
2008-03-18 15:00:00,2.01905,2.01945,2.01625,2.0168,7668600000.0
2008-03-18 15:30:00,2.0168,2.0185,2.0162,2.01835,8771600000.0
2008-03-18 16:00:00,2.01835,2.0199,2.0177,2.0186,8225100000.0
2008-03-18 16:30:00,2.0186,2.02025,2.018,2.01935,7973800000.0
2008-03-18 17:00:00,2.01935,2.0214,2.01885,2.0194,7966920000.0
2008-03-18 17:30:00,2.0194,2.02155,2.01865,2.02155,7652750000.0
2008-03-18 18:00:00,2.02155,2.0218,2.0189,2.0198,8459750000.0
2008-03-18 18:30:00,2.0198,2.02135,2.0195,2.0201,16983500000.0
2008-03-18 19:00:00,2.02,2.0257,2.0198,2.0257,23905599998.0
2008-03-18 19:30:00,2.0257,2.0273,2.0245,2.0252,22255750001.0
2008-03-18 20:00:00,2.0252,2.0255,2.0165,2.0168,27936000005.0
2008-03-18 20:30:00,2.0168,2.0185,2.0152,2.0178,30014599987.0
2008-03-18 21:00:00,2.0178,2.01815,2.0054,2.0151,29473899966.0
2008-03-18 21:30:00,2.0151,2.0162,2.008,2.008,25509899999.0
2008-03-18 22:00:00,2.008,2.008,2.0043,2.0055,21051200003.0
2008-03-18 22:30:00,2.0055,2.0063,2.005,2.0063,27643199977.0
2008-03-18 23:00:00,2.0062,2.0116,2.0062,2.0071,46396600000.0
2008-03-18 23:30:00,2.0071,2.01,2.007,2.0084,43413900010.0
2008-03-19 00:00:00,2.0084,2.0117,2.0083,2.0111,15219200000.0
2008-03-19 00:30:00,2.0111,2.0113,2.00805,2.0085,13775000000.0
2008-03-19 01:00:00,2.0085,2.0095,2.0074,2.0092,14972500000.0
2008-03-19 01:30:00,2.0092,2.00985,2.00885,2.00885,14041100000.0
2008-03-19 02:00:00,2.00885,2.0095,2.0081,2.0093,9771900000.0
2008-03-19 02:30:00,2.0093,2.01195,2.0089,2.00905,13748000000.0
2008-03-19 03:00:00,2.00905,2.01215,2.0072,2.0108,14546150000.0
2008-03-19 03:30:00,2.0108,2.012,2.01065,2.0116,12791000000.0
2008-03-19 04:00:00,2.0116,2.01205,2.011,2.0115,14502900000.0
2008-03-19 04:30:00,2.0115,2.0116,2.0106,2.0114,14187900000.0
2008-03-19 05:00:00,2.0114,2.0117,2.0109,2.0116,17106400000.0
2008-03-19 05:30:00,2.0116,2.0123,2.01145,2.0119,15494700000.0
2008-03-19 06:00:00,2.0119,2.01215,2.0115,2.0116,15866100000.0
2008-03-19 06:30:00,2.0116,2.0123,2.0115,2.0116,9833840000.0
2008-03-19 07:00:00,2.0116,2.0119,2.00655,2.0069,11080700000.0
2008-03-19 07:30:00,2.0069,2.0095,2.00685,2.0093,11150800000.0
2008-03-19 08:00:00,2.0093,2.00945,2.00695,2.00775,11143400000.0
2008-03-19 08:30:00,2.00775,2.01065,2.0074,2.00935,7581300000.0
2008-03-19 09:00:00,2.0093,2.01255,2.0078,2.01255,6222650000.0
2008-03-19 09:30:00,2.0126,2.0152,2.01105,2.01395,5919520000.0
2008-03-19 10:00:00,2.01395,2.0145,2.0101,2.01195,6839200000.0
2008-03-19 10:30:00,2.0119,2.0141,2.0044,2.00855,7284200000.0
2008-03-19 11:00:00,2.0087,2.0097,2.0048,2.0063,6434250000.0
2008-03-19 11:30:00,2.00595,2.00605,1.9985,2.0028,6113610000.0
2008-03-19 12:00:00,2.0028,2.0044,2.0012,2.00255,7578850000.0
2008-03-19 12:30:00,2.0026,2.0026,1.99665,1.99735,7846012500.0
2008-03-19 13:00:00,1.99735,1.9987,1.995,1.99765,7045600000.0
2008-03-19 13:30:00,1.9976,1.9993,1.9966,1.99705,6869100000.0
2008-03-19 14:00:00,1.9971,2.0011,1.9969,2.00105,7617500000.0
2008-03-19 14:30:00,2.0009,2.00265,1.9965,1.9967,7173900000.0
2008-03-19 15:00:00,1.9967,1.9993,1.9931,1.9958,8341350000.0
2008-03-19 15:30:00,1.9958,1.9988,1.9943,1.9963,9074080000.0
2008-03-19 16:00:00,1.9963,1.9964,1.99235,1.99405,8210800000.0
2008-03-19 16:30:00,1.99405,1.9944,1.99,1.9906,10182600000.0
2008-03-19 17:00:00,1.9905,1.9907,1.98595,1.98935,10185400000.0
2008-03-19 17:30:00,1.98935,1.9908,1.9852,1.9857,10905210000.0
2008-03-19 18:00:00,1.9857,1.9865,1.9821,1.9834,11375400000.0
2008-03-19 18:30:00,1.9834,1.9857,1.98255,1.9836,10619400000.0
2008-03-19 19:00:00,1.9836,1.98625,1.98345,1.984,18554490000.0
2008-03-19 19:30:00,1.984,1.9884,1.9823,1.9883,20103700000.0
2008-03-19 20:00:00,1.9883,1.9887,1.98505,1.98505,23406900000.0
2008-03-19 20:30:00,1.98505,1.98505,1.9815,1.9847,17615900000.0
2008-03-19 21:00:00,1.9847,1.9855,1.9813,1.9817,12258200000.0
2008-03-19 21:30:00,1.9817,1.98185,1.9803,1.9816,8733500000.0
2008-03-19 22:00:00,1.9816,1.9842,1.9811,1.98385,10433900000.0
2008-03-19 22:30:00,1.98385,1.98585,1.9835,1.9839,15946800000.0
2008-03-19 23:00:00,1.9839,1.9846,1.982,1.9831,24375700000.0
2008-03-19 23:30:00,1.9831,1.98425,1.9822,1.9828,14072700000.0
2008-03-20 00:00:00,1.9828,1.985,1.9826,1.9845,15524800000.0
2008-03-20 00:30:00,1.9845,1.9859,1.9841,1.9852,20319100000.0
2008-03-20 01:00:00,1.9852,1.988,1.9848,1.9858,16463100000.0
2008-03-20 01:30:00,1.9858,1.9863,1.9829,1.9831,13930100000.0
2008-03-20 02:00:00,1.9831,1.986,1.9831,1.9846,14882100000.0
2008-03-20 02:30:00,1.9846,1.9846,1.98005,1.98055,13707000000.0
2008-03-20 03:00:00,1.98055,1.9825,1.98045,1.982,13212900000.0
2008-03-20 03:30:00,1.982,1.982,1.98015,1.98065,11352200000.0
2008-03-20 04:00:00,1.98065,1.981,1.97835,1.9785,7798200000.0
2008-03-20 04:30:00,1.9785,1.9791,1.97825,1.9787,14418300000.0
2008-03-20 05:00:00,1.9787,1.97935,1.9773,1.9791,16096900000.0
2008-03-20 05:30:00,1.9791,1.98,1.979,1.97985,17714000000.0
2008-03-20 06:00:00,1.97985,1.9832,1.97965,1.9831,13381565000.0
2008-03-20 06:30:00,1.9831,1.9837,1.9814,1.982,18301800000.0
2008-03-20 07:00:00,1.982,1.9826,1.9807,1.9822,17154600000.0
2008-03-20 07:30:00,1.9822,1.9837,1.9818,1.9833,13025300000.0
2008-03-20 08:00:00,1.9833,1.9837,1.9821,1.9825,7019100000.0
2008-03-20 08:30:00,1.9825,1.9832,1.98065,1.98235,6150100000.0
2008-03-20 09:00:00,1.98235,1.9839,1.98105,1.98135,6518699988.0
2008-03-20 09:30:00,1.98135,1.9831,1.97815,1.9803,8597500000.0
2008-03-20 10:00:00,1.98025,1.9803,1.9763,1.9782,10240899989.0
2008-03-20 10:30:00,1.9782,1.979,1.97655,1.9785,8073400000.0
2008-03-20 11:00:00,1.9785,1.97885,1.9735,1.97445,10422275000.0
2008-03-20 11:30:00,1.97445,1.9838,1.97365,1.97545,7587720000.0
2008-03-20 12:00:00,1.97545,1.98165,1.97545,1.9798,8427050000.0
2008-03-20 12:30:00,1.9798,1.9814,1.97855,1.98125,8371099999.0
2008-03-20 13:00:00,1.98085,1.9809,1.97875,1.97985,8269400000.0
2008-03-20 13:30:00,1.9799,1.9824,1.97865,1.98215,7500800000.0
2008-03-20 14:00:00,1.98215,1.98375,1.9804,1.982,7667000000.0
2008-03-20 14:30:00,1.982,1.98455,1.98125,1.9816,8139000000.0
2008-03-20 15:00:00,1.9816,1.98325,1.98135,1.98265,8890500000.0
2008-03-20 15:30:00,1.98265,1.98355,1.98105,1.98305,9066100000.0
2008-03-20 16:00:00,1.98305,1.9839,1.9805,1.98075,7735300001.0
2008-03-20 16:30:00,1.98075,1.9832,1.9784,1.9818,8459500000.0
2008-03-20 17:00:00,1.9818,1.9821,1.9783,1.9788,7917000000.0
2008-03-20 17:30:00,1.9788,1.9825,1.97845,1.98215,7797650000.0
2008-03-20 18:00:00,1.9821,1.98405,1.9807,1.9828,6926400000.0
2008-03-20 18:30:00,1.9828,1.9835,1.981,1.9827,8657555000.0
2008-03-20 19:00:00,1.9827,1.98495,1.98225,1.9848,10326675403.0
2008-03-20 19:30:00,1.9848,1.98495,1.9827,1.9846,7579300000.0
2008-03-20 20:00:00,1.9847,1.98515,1.98245,1.98265,7699300000.0
2008-03-20 20:30:00,1.98265,1.98325,1.98145,1.9823,7080300000.0
2008-03-20 21:00:00,1.9823,1.98445,1.9822,1.984,9489200000.0
2008-03-20 21:30:00,1.984,1.98505,1.98345,1.9835,6856400000.0
2008-03-20 22:00:00,1.98355,1.98485,1.98295,1.9847,7069300000.0
2008-03-20 22:30:00,1.9847,1.98545,1.98375,1.9849,7409300000.0
2008-03-20 23:00:00,1.9849,1.9882,1.9845,1.9866,25684000000.0
2008-03-20 23:30:00,1.9866,1.9868,1.9844,1.9844,16713900000.0
2008-03-21 00:00:00,1.9844,1.985,1.9841,1.9841,19824400000.0
2008-03-21 00:30:00,1.9841,1.9855,1.9841,1.9855,16325600000.0
2008-03-21 01:00:00,1.9855,1.986,1.9853,1.9859,17718400000.0
2008-03-21 01:30:00,1.9859,1.9859,1.9843,1.9843,9549100000.0
2008-03-21 02:00:00,1.9843,1.9848,1.9832,1.9838,15794800000.0
2008-03-21 02:30:00,1.9838,1.9845,1.9825,1.9829,15927900000.0
2008-03-21 03:00:00,1.9829,1.9843,1.9824,1.9841,15358100000.0
2008-03-21 03:30:00,1.9841,1.9843,1.9838,1.9839,20600300000.0
2008-03-21 04:00:00,1.9839,1.9843,1.9832,1.9839,21208100000.0
2008-03-21 04:30:00,1.9839,1.9843,1.9836,1.9838,23895300000.0
2008-03-21 05:00:00,1.9838,1.984,1.9836,1.9837,21770000000.0
2008-03-21 05:30:00,1.9837,1.98425,1.9837,1.9837,20133800000.0
2008-03-21 06:00:00,1.9837,1.98415,1.9836,1.9841,26160600000.0
2008-03-21 06:30:00,1.9841,1.9857,1.9841,1.9845,30946800000.0
2008-03-21 07:00:00,1.9845,1.9853,1.9844,1.98465,22154300000.0
2008-03-21 07:30:00,1.98465,1.986,1.98455,1.9848,19700600000.0
2008-03-21 08:00:00,1.9848,1.986,1.98455,1.9852,19493700000.0
2008-03-21 08:30:00,1.9852,1.98535,1.9816,1.983,10418900000.0
2008-03-21 09:00:00,1.983,1.98605,1.983,1.98465,9594300000.0
2008-03-21 09:30:00,1.98465,1.9851,1.98355,1.9845,8092800000.0
2008-03-21 10:00:00,1.9845,1.9857,1.9845,1.9853,5672600000.0
2008-03-21 10:30:00,1.9853,1.9858,1.9841,1.9846,6809100000.0
2008-03-21 11:00:00,1.9846,1.9849,1.983,1.9839,11797600000.0
2008-03-21 11:30:00,1.9839,1.9845,1.9835,1.98425,11910400000.0
2008-03-21 12:00:00,1.98425,1.9843,1.98265,1.98275,7570400000.0
2008-03-21 12:30:00,1.98275,1.98335,1.98205,1.9825,6327700000.0
2008-03-21 13:00:00,1.9825,1.9827,1.98215,1.9825,5606600000.0
2008-03-21 13:30:00,1.9825,1.983,1.9823,1.98275,5310600000.0
2008-03-21 14:00:00,1.98275,1.9836,1.98275,1.98335,5057000000.0
2008-03-21 14:30:00,1.98335,1.9843,1.9828,1.98395,5832600000.0
2008-03-21 15:00:00,1.98395,1.98425,1.98345,1.98375,5378400000.0
2008-03-21 15:30:00,1.98375,1.98385,1.98265,1.98315,5893800000.0
2008-03-21 16:00:00,1.98315,1.9835,1.98249,1.98289,8034600000.0
2008-03-21 16:30:00,1.98267,1.9833,1.98255,1.98255,9068400000.0
2008-03-21 17:00:00,1.98255,1.983,1.98245,1.98275,6806400000.0
2008-03-21 17:30:00,1.98275,1.98285,1.9823,1.9824,5305000000.0
2008-03-21 18:00:00,1.9824,1.9826,1.98205,1.9822,5070500000.0
2008-03-21 18:30:00,1.9822,1.9823,1.9811,1.9815,7854600002.0
2008-03-21 19:00:00,1.9815,1.9832,1.9815,1.98205,15536300000.0
2008-03-21 19:30:00,1.98205,1.9823,1.982,1.9821,4732000000.0
2008-03-21 20:00:00,1.9821,1.9838,1.9816,1.9816,8024400000.0
2008-03-21 20:30:00,1.9816,1.9816,1.9812,1.9812,4568500000.0
2008-03-21 21:00:00,1.9812,1.9815,1.9811,1.9812,4603700000.0
2008-03-21 21:30:00,1.9812,1.9839,1.9807,1.98215,12022100000.0
2008-03-21 22:00:00,1.98215,1.98225,1.9817,1.9817,7831100000.0
2008-03-21 22:30:00,1.9817,1.9817,1.98085,1.9811,8109600000.0
2008-03-24 00:00:00,1.9802,1.9805,1.9797,1.9797,6000200000.0
2008-03-24 00:30:00,1.9795,1.9795,1.9786,1.9789,7263400000.0
2008-03-24 01:00:00,1.9788,1.9792,1.9785,1.9786,6631800000.0
2008-03-24 01:30:00,1.9787,1.9787,1.9781,1.9781,7263400000.0
2008-03-24 02:00:00,1.9787,1.9792,1.9782,1.9785,20617600000.0
2008-03-24 02:30:00,1.9785,1.9785,1.9779,1.978,12283100000.0
2008-03-24 03:00:00,1.978,1.9785,1.978,1.9785,13304600000.0
2008-03-24 03:30:00,1.9785,1.9786,1.9777,1.97775,17523500000.0
2008-03-24 04:00:00,1.97775,1.9782,1.9771,1.9771,12301100000.0
2008-03-24 04:30:00,1.97715,1.9773,1.97685,1.9771,13678700000.0
2008-03-24 05:00:00,1.9771,1.9772,1.97625,1.9764,18394800000.0
2008-03-24 05:30:00,1.9764,1.97685,1.9756,1.9758,16959050090.0
2008-03-24 06:00:00,1.9758,1.9764,1.9756,1.9763,7310400000.0
2008-03-24 06:30:00,1.9763,1.9772,1.9762,1.9766,13482200000.0
2008-03-24 07:00:00,1.9766,1.9778,1.97655,1.97715,20527500000.0
2008-03-24 07:30:00,1.97715,1.98075,1.97685,1.97875,14660600000.0
2008-03-24 08:00:00,1.97875,1.9792,1.97745,1.97855,17844100000.0
2008-03-24 08:30:00,1.97855,1.98065,1.9784,1.9802,6049900000.0
2008-03-24 09:00:00,1.98015,1.9804,1.97895,1.979,8922400000.0
2008-03-24 09:30:00,1.979,1.98125,1.97895,1.97975,4438600000.0
2008-03-24 10:00:00,1.97975,1.98005,1.97835,1.97865,4270800000.0
2008-03-24 10:30:00,1.97865,1.9814,1.9786,1.98075,5362700000.0
2008-03-24 11:00:00,1.98075,1.98105,1.98045,1.98075,5030200000.0
2008-03-24 11:30:00,1.98075,1.9834,1.98075,1.98265,6187200000.0
2008-03-24 12:00:00,1.98265,1.98425,1.9822,1.9838,5648912500.0
2008-03-24 12:30:00,1.9838,1.9846,1.98265,1.9829,7214000000.0
2008-03-24 13:00:00,1.9829,1.98485,1.9827,1.98435,7004700000.0
2008-03-24 13:30:00,1.98435,1.9844,1.98325,1.9836,8584600000.0
2008-03-24 14:00:00,1.9836,1.98375,1.9806,1.9816,9408800000.0
2008-03-24 14:30:00,1.9816,1.98225,1.98105,1.98165,7714700000.0
2008-03-24 15:00:00,1.98165,1.98435,1.9816,1.9842,6977700000.0
2008-03-24 15:30:00,1.9842,1.98435,1.98065,1.982,7945700000.0
2008-03-24 16:00:00,1.982,1.982,1.9777,1.98145,8771700000.0
2008-03-24 16:30:00,1.98145,1.9837,1.9805,1.98155,6333900000.0
2008-03-24 17:00:00,1.98155,1.9836,1.97955,1.9832,6067000000.0
2008-03-24 17:30:00,1.9832,1.9855,1.98175,1.98505,5324800000.0
2008-03-24 18:00:00,1.98505,1.98585,1.9836,1.9852,5716100000.0
2008-03-24 18:30:00,1.9852,1.9868,1.9843,1.98545,5739500000.0
2008-03-24 19:00:00,1.98545,1.9877,1.98545,1.98655,8813100000.0
2008-03-24 19:30:00,1.98655,1.9872,1.9853,1.9853,6617600000.0
2008-03-24 20:00:00,1.9853,1.9854,1.98365,1.98415,7244460000.0
2008-03-24 20:30:00,1.98415,1.9844,1.9832,1.984,5171680000.0
2008-03-24 21:00:00,1.984,1.98515,1.98395,1.98485,6094080000.0
2008-03-24 21:30:00,1.98485,1.9855,1.9847,1.98485,5337700000.0
2008-03-24 22:00:00,1.98485,1.98705,1.9848,1.98655,9858560000.0
2008-03-24 22:30:00,1.98655,1.98675,1.98545,1.98555,8105330000.0
2008-03-24 23:00:00,1.98555,1.98685,1.9851,1.9864,23684800000.0
2008-03-24 23:30:00,1.9864,1.9877,1.9857,1.9877,14154400000.0
2008-03-25 00:00:00,1.9877,1.9886,1.9859,1.9862,14341140000.0
2008-03-25 00:30:00,1.9862,1.9864,1.9846,1.9856,17245720000.0
2008-03-25 01:00:00,1.9856,1.9872,1.9851,1.9872,14534000000.0
2008-03-25 01:30:00,1.9872,1.988,1.9857,1.9875,11989660000.0
2008-03-25 02:00:00,1.9875,1.988,1.9863,1.9869,15640500000.0
2008-03-25 02:30:00,1.9869,1.9885,1.9857,1.9882,18886260000.0
2008-03-25 03:00:00,1.9882,1.9895,1.987,1.9878,22110820012.0
2008-03-25 03:30:00,1.9878,1.9892,1.9859,1.9892,22431020000.0
2008-03-25 04:00:00,1.9892,1.99285,1.98885,1.9923,14036000000.0
2008-03-25 04:30:00,1.9923,1.99295,1.9901,1.9915,13185200000.0
2008-03-25 05:00:00,1.9915,1.99175,1.9892,1.9912,14676900000.0
2008-03-25 05:30:00,1.9912,1.99215,1.98995,1.99085,14472700000.0
2008-03-25 06:00:00,1.99085,1.9927,1.9901,1.99015,14917380000.0
2008-03-25 06:30:00,1.99015,1.99045,1.9889,1.99,12366300000.0
2008-03-25 07:00:00,1.99,1.99225,1.99,1.99125,10721300000.0
2008-03-25 07:30:00,1.99125,1.9918,1.9904,1.9909,12330480000.0
2008-03-25 08:00:00,1.9909,1.9929,1.99025,1.9926,11864440000.0
2008-03-25 08:30:00,1.99265,1.99355,1.9915,1.99305,5569600000.0
2008-03-25 09:00:00,1.99305,1.99355,1.99175,1.99225,6452100000.0
2008-03-25 09:30:00,1.99225,1.9928,1.9907,1.99125,6177900001.0
2008-03-25 10:00:00,1.99125,1.99385,1.99125,1.993,7816800000.0
2008-03-25 10:30:00,1.993,1.9931,1.9906,1.9921,7492700001.0
2008-03-25 11:00:00,1.9921,1.99255,1.99125,1.99145,5790150000.0
2008-03-25 11:30:00,1.99155,1.99315,1.99025,1.9917,8083600000.0
2008-03-25 12:00:00,1.9917,1.9917,1.98995,1.9906,7523700000.0
2008-03-25 12:30:00,1.9906,1.99435,1.99035,1.99325,10355686000.0
2008-03-25 13:00:00,1.99325,1.9939,1.9916,1.99365,10927000000.0
2008-03-25 13:30:00,1.99365,1.9938,1.99225,1.99355,10943800000.0
2008-03-25 14:00:00,1.9937,1.99435,1.99175,1.9941,12697900000.0
2008-03-25 14:30:00,1.9941,1.99675,1.993,1.996,11302330000.0
2008-03-25 15:00:00,1.996,1.99605,1.993,1.99425,10575762500.0
2008-03-25 15:30:00,1.99425,1.99835,1.99425,1.99695,7516575000.0
2008-03-25 16:00:00,1.99695,1.99835,1.9957,1.997,8944712500.0
2008-03-25 16:30:00,1.997,1.99865,1.9957,1.99795,11820700000.0
2008-03-25 17:00:00,1.99795,1.9982,1.99715,1.9973,12513400000.0
2008-03-25 17:30:00,1.9972,1.9998,1.996,1.9995,31322859981.0
2008-03-25 18:00:00,1.9995,2.0007,1.9987,1.9991,5280110000.0
2008-03-25 18:30:00,1.9991,2.0018,1.9988,2.0,5326500000.0
2008-03-25 19:00:00,2.0,2.002,2.0,2.00165,4285700000.0
2008-03-25 19:30:00,2.00165,2.00255,2.001,2.00105,4401900000.0
2008-03-25 20:00:00,2.00105,2.00235,2.00005,2.0018,2648550000.0
2008-03-25 20:30:00,2.0018,2.0018,1.9997,1.9998,3590200000.0
2008-03-25 21:00:00,1.9998,2.0014,1.9993,2.00115,5308400000.0
2008-03-25 21:30:00,2.00115,2.0018,2.00085,2.0009,2451200000.0
2008-03-25 22:00:00,2.0009,2.0028,2.0009,2.002,3093500000.0
2008-03-25 22:30:00,2.002,2.0067,2.002,2.0059,3103379800.0
2008-03-25 23:00:00,2.0059,2.0064,2.0047,2.0055,26755900000.0
2008-03-25 23:30:00,2.0055,2.0055,2.0044,2.0046,18094899999.0
2008-03-26 00:00:00,2.0045,2.00655,2.0045,2.0055,15183800000.0
2008-03-26 00:30:00,2.0055,2.0055,2.0021,2.0022,16751399989.0
2008-03-26 01:00:00,2.0037,2.004,2.0019,2.002,32568500074.0
2008-03-26 01:30:00,2.002,2.0057,2.002,2.0021,46795999999.0
2008-03-26 02:00:00,2.0021,2.005,2.0021,2.0045,10258900000.0
2008-03-26 02:30:00,2.0045,2.0061,2.00335,2.004,17980899998.0
2008-03-26 03:00:00,2.004,2.00545,2.00395,2.0049,6262100000.0
2008-03-26 03:30:00,2.0049,2.0053,2.00475,2.00495,6884400000.0
2008-03-26 04:00:00,2.00495,2.00525,2.00405,2.0045,5327900000.0
2008-03-26 04:30:00,2.0045,2.0049,2.0038,2.0039,6656800000.0
2008-03-26 05:00:00,2.0039,2.0047,2.0037,2.00415,6542000000.0
2008-03-26 05:30:00,2.00415,2.0042,2.00365,2.0037,5480000000.0
2008-03-26 06:00:00,2.0037,2.0045,2.0031,2.0041,6376800000.0
2008-03-26 06:30:00,2.0041,2.0042,2.00305,2.0035,8358200000.0
2008-03-26 07:00:00,2.0035,2.004,2.00335,2.0037,6308900000.0
2008-03-26 07:30:00,2.0037,2.0043,2.003,2.0031,7962900000.0
2008-03-26 08:00:00,2.0031,2.00465,2.0027,2.0031,7157800000.0
2008-03-26 08:30:00,2.0031,2.0039,2.0015,2.00325,7152500000.0
2008-03-26 09:00:00,2.00325,2.00595,2.0027,2.00365,7089300000.0
2008-03-26 09:30:00,2.00365,2.0049,2.0024,2.00325,7299620000.0
2008-03-26 10:00:00,2.00315,2.00465,2.0018,2.0032,8485150000.0
2008-03-26 10:30:00,2.0032,2.0038,2.00275,2.00345,8734700001.0
2008-03-26 11:00:00,2.0034,2.0105,2.00275,2.0095,8316499996.0
2008-03-26 11:30:00,2.0095,2.0111,1.996,2.00405,24586599999.0
2008-03-26 12:00:00,2.00405,2.00415,1.9951,1.9966,6365910000.0
2008-03-26 12:30:00,1.99655,1.9976,1.99495,1.99585,5104350000.0
2008-03-26 13:00:00,1.99585,1.9993,1.9958,1.9992,7635900000.0
2008-03-26 13:30:00,1.9992,1.9998,1.9968,1.9982,5290450000.0
2008-03-26 14:00:00,1.9982,1.9992,1.9976,1.99775,3504699997.0
2008-03-26 14:30:00,1.99775,1.99905,1.9953,1.9958,9245299998.0
2008-03-26 15:00:00,1.9958,1.9958,1.9926,1.9941,11045500002.0
2008-03-26 15:30:00,1.9941,1.9973,1.9941,1.9955,24450199964.0
2008-03-26 16:00:00,1.9957,1.9985,1.9947,1.99825,22658325001.0
2008-03-26 16:30:00,1.99825,2.0005,1.9978,1.9986,36166900006.0
2008-03-26 17:00:00,1.9986,2.0041,1.9977,1.9985,34861800030.0
2008-03-26 17:30:00,1.9985,2.0037,1.9983,2.0017,46806150044.0
2008-03-26 18:00:00,2.0017,2.0069,2.001,2.003,36540699980.0
2008-03-26 18:30:00,2.003,2.00375,2.0023,2.0034,28978559995.0
2008-03-26 19:00:00,2.0034,2.0082,2.0027,2.0056,31715750020.0
2008-03-26 19:30:00,2.0057,2.0077,2.005,2.0054,35484100017.0
2008-03-26 20:00:00,2.0058,2.0069,2.004,2.0056,39922000032.0
2008-03-26 20:30:00,2.0056,2.0077,2.0055,2.0059,32633700011.0
2008-03-26 21:00:00,2.0058,2.009,2.0055,2.0069,34607699999.0
2008-03-26 21:30:00,2.0069,2.0079,2.0068,2.0073,27675800002.0
2008-03-26 22:00:00,2.0073,2.0101,2.007,2.01,38122599924.0
2008-03-26 22:30:00,2.01,2.01015,2.007,2.0084,34846127988.0
2008-03-26 23:00:00,2.0084,2.009,2.0068,2.00815,27344100000.0
2008-03-26 23:30:00,2.00815,2.0086,2.00675,2.0074,24731400000.0
2008-03-27 00:00:00,2.0074,2.0086,2.0066,2.007,25756400000.0
2008-03-27 00:30:00,2.007,2.0093,2.0063,2.0071,29764200000.0
2008-03-27 01:00:00,2.0071,2.009,2.0069,2.0086,10582800001.0
2008-03-27 01:30:00,2.0086,2.0092,2.00635,2.00715,15728999999.0
2008-03-27 02:00:00,2.00715,2.0086,2.00665,2.0076,16380200000.0
2008-03-27 02:30:00,2.0076,2.0092,2.0072,2.0085,10584700000.0
2008-03-27 03:00:00,2.0085,2.0085,2.00515,2.0068,12678100000.0
2008-03-27 03:30:00,2.0068,2.007,2.0052,2.0052,8156700000.0
2008-03-27 04:00:00,2.0052,2.0065,2.00465,2.0049,10613000000.0
2008-03-27 04:30:00,2.0049,2.0062,2.004,2.00605,14206700000.0
2008-03-27 05:00:00,2.00605,2.0064,2.00465,2.0049,8727900000.0
2008-03-27 05:30:00,2.0049,2.0056,2.0046,2.0051,9402900000.0
2008-03-27 06:00:00,2.0051,2.00615,2.0051,2.0054,11328600000.0
2008-03-27 06:30:00,2.0054,2.0057,2.0049,2.005,12444200000.0
2008-03-27 07:00:00,2.005,2.0058,2.0048,2.00575,14929100000.0
2008-03-27 07:30:00,2.00575,2.0073,2.0055,2.0067,14918300000.0
2008-03-27 08:00:00,2.0067,2.00775,2.005,2.00635,13300100000.0
2008-03-27 08:30:00,2.00635,2.0073,2.0034,2.00635,8057599999.0
2008-03-27 09:00:00,2.00635,2.0076,2.0057,2.0061,6271100000.0
2008-03-27 09:30:00,2.0061,2.00785,2.00525,2.0054,6605800000.0
2008-03-27 10:00:00,2.00535,2.00995,2.005,2.00995,8788400000.0
2008-03-27 10:30:00,2.00985,2.01325,2.0094,2.0124,7687700000.0
2008-03-27 11:00:00,2.0124,2.01285,2.01015,2.0109,6834000000.0
2008-03-27 11:30:00,2.0109,2.0115,2.009,2.0095,8407800000.0
2008-03-27 12:00:00,2.0095,2.01565,2.0095,2.01535,11798600000.0
2008-03-27 12:30:00,2.0153,2.01745,2.0147,2.016,12345800000.0
2008-03-27 13:00:00,2.016,2.01925,2.016,2.0187,13280337500.0
2008-03-27 13:30:00,2.0187,2.01895,2.01755,2.01805,12974553125.0
2008-03-27 14:00:00,2.0179,2.01885,2.01625,2.0179,9566800000.0
2008-03-27 14:30:00,2.0179,2.0179,2.0133,2.0144,10821997500.0
2008-03-27 15:00:00,2.0144,2.0189,2.01425,2.01865,12099200000.0
2008-03-27 15:30:00,2.01865,2.01875,2.01505,2.01575,10551737500.0
2008-03-27 16:00:00,2.01575,2.0163,2.0135,2.01365,11742300000.0
2008-03-27 16:30:00,2.01365,2.0149,2.0097,2.01105,10362700000.0
2008-03-27 17:00:00,2.01105,2.0128,2.01045,2.0108,11999200000.0
2008-03-27 17:30:00,2.01075,2.01075,2.008,2.00955,10377300000.0
2008-03-27 18:00:00,2.00955,2.0098,2.0057,2.00595,10175300000.0
2008-03-27 18:30:00,2.00595,2.0075,2.00575,2.0059,9904300000.0
2008-03-27 19:00:00,2.0059,2.00725,2.00495,2.00545,13189400000.0
2008-03-27 19:30:00,2.00545,2.0075,2.0047,2.0065,8198700000.0
2008-03-27 20:00:00,2.0065,2.00685,2.00435,2.0049,7350200000.0
2008-03-27 20:30:00,2.0049,2.00505,2.00275,2.0035,7060250000.0
2008-03-27 21:00:00,2.0035,2.0043,2.00295,2.0036,5888000000.0
2008-03-27 21:30:00,2.0036,2.0039,2.0024,2.0035,6343000000.0
2008-03-27 22:00:00,2.0035,2.0046,2.00335,2.00415,9552400000.0
2008-03-27 22:30:00,2.00415,2.0073,2.00375,2.0069,9622600000.0
2008-03-27 23:00:00,2.0069,2.0083,2.0063,2.00805,14622400000.0
2008-03-27 23:30:00,2.00805,2.00815,2.0055,2.006,12171300000.0
2008-03-28 00:00:00,2.006,2.0068,2.004,2.0044,31522100000.0
2008-03-28 00:30:00,2.0044,2.0075,2.004,2.0069,21914899994.0
2008-03-28 01:00:00,2.0069,2.0075,2.0055,2.0068,16744873400.0
2008-03-28 01:30:00,2.0068,2.007,2.0063,2.0067,17915400000.0
2008-03-28 02:00:00,2.0067,2.0069,2.0051,2.006,20257799994.0
2008-03-28 02:30:00,2.006,2.0071,2.0057,2.0062,21425500002.0
2008-03-28 03:00:00,2.0062,2.0063,2.0035,2.0055,20161000000.0
2008-03-28 03:30:00,2.0055,2.0084,2.0055,2.0064,18633500039.0
2008-03-28 04:00:00,2.0064,2.0072,2.0064,2.007,13109900000.0
2008-03-28 04:30:00,2.007,2.009,2.0067,2.0085,20489700000.0
2008-03-28 05:00:00,2.0085,2.009,2.0077,2.0084,17120999999.0
2008-03-28 05:30:00,2.0084,2.0085,2.0069,2.0071,14977200001.0
2008-03-28 06:00:00,2.0071,2.0082,2.00675,2.0068,9792300000.0
2008-03-28 06:30:00,2.0068,2.007,2.0061,2.0065,12022900000.0
2008-03-28 07:00:00,2.0065,2.00775,2.0065,2.007,9218100000.0
2008-03-28 07:30:00,2.007,2.0084,2.0056,2.00675,12857000000.0
2008-03-28 08:00:00,2.00675,2.00715,2.0042,2.00475,8846200000.0
2008-03-28 08:30:00,2.00475,2.0053,2.0003,2.00055,5504100000.0
2008-03-28 09:00:00,2.00055,2.00075,1.9968,1.99785,7160050000.0
2008-03-28 09:30:00,1.99785,1.9984,1.99355,1.99415,5748100000.0
2008-03-28 10:00:00,1.99415,1.9969,1.994,1.99435,6101800001.0
2008-03-28 10:30:00,1.99435,1.99895,1.99415,1.99615,6233180000.0
2008-03-28 11:00:00,1.99635,1.9967,1.9945,1.9965,5841500000.0
2008-03-28 11:30:00,1.9965,1.99845,1.9931,1.9969,9935700000.0
2008-03-28 12:00:00,1.9969,1.9982,1.99465,1.9962,11394500000.0
2008-03-28 12:30:00,1.9962,1.99705,1.99365,1.99695,9445800024.0
2008-03-28 13:00:00,1.99695,2.0003,1.99605,1.9996,7411900000.0
2008-03-28 13:30:00,1.9996,2.0017,1.99885,1.99895,8544800000.0
2008-03-28 14:00:00,1.999,1.99995,1.99705,1.99775,10090300000.0
2008-03-28 14:30:00,1.99775,1.9996,1.99645,1.9988,9020100000.0
2008-03-28 15:00:00,1.9988,1.99905,1.9953,1.9968,9581400000.0
2008-03-28 15:30:00,1.9968,1.99735,1.9946,1.9959,9118900000.0
2008-03-28 16:00:00,1.9959,1.9965,1.994,1.99505,9770000000.0
2008-03-28 16:30:00,1.99505,1.9962,1.99385,1.9944,9141200000.0
2008-03-28 17:00:00,1.9944,1.9944,1.9915,1.99225,7684120000.0
2008-03-28 17:30:00,1.99225,1.9935,1.98865,1.9888,8583900000.0
2008-03-28 18:00:00,1.9888,1.9913,1.9881,1.9905,9273400000.0
2008-03-28 18:30:00,1.9905,1.99135,1.98995,1.9904,8744900000.0
2008-03-28 19:00:00,1.9904,1.99225,1.99015,1.9916,14441900000.0
2008-03-28 19:30:00,1.9916,1.99205,1.98995,1.9917,16435950000.0
2008-03-28 20:00:00,1.9917,1.99225,1.9912,1.99195,18955650000.0
2008-03-28 20:30:00,1.99195,1.99285,1.99095,1.99115,17490300000.0
2008-03-28 21:00:00,1.9912,1.9938,1.99115,1.9927,12296000000.0
2008-03-28 21:30:00,1.9927,1.99365,1.9924,1.99365,6229695000.0
2008-03-28 22:00:00,1.99365,1.9947,1.99245,1.99355,9812500000.0
2008-03-28 22:30:00,1.99355,1.99425,1.9932,1.9938,14640100000.0
2008-03-31 00:00:00,1.9954,1.9957,1.9914,1.9921,13168000000.0
2008-03-31 00:30:00,1.992,1.9944,1.992,1.9932,15143200000.0
2008-03-31 01:00:00,1.9931,1.9945,1.9929,1.9939,14484800000.0
2008-03-31 01:30:00,1.9938,1.9941,1.9929,1.9934,11851200000.0
2008-03-31 02:00:00,1.9933,1.9961,1.9933,1.9955,14043600000.0
2008-03-31 02:30:00,1.9955,1.9978,1.9941,1.9945,13922600000.0
2008-03-31 03:00:00,1.9945,1.9951,1.994,1.9947,19234900000.0
2008-03-31 03:30:00,1.9947,1.9965,1.99385,1.9944,23116999993.0
2008-03-31 04:00:00,1.9944,1.9956,1.9944,1.9954,21737000000.0
2008-03-31 04:30:00,1.9954,1.9954,1.99435,1.9954,28562300000.0
2008-03-31 05:00:00,1.9954,1.99685,1.9953,1.99575,13989600000.0
2008-03-31 05:30:00,1.99575,1.99575,1.9944,1.9945,17071500000.0
2008-03-31 06:00:00,1.9945,1.9955,1.9923,1.9925,14706600000.0
2008-03-31 06:30:00,1.9925,1.9928,1.9922,1.9923,12202300000.0
2008-03-31 07:00:00,1.9923,1.9937,1.9916,1.9925,11673800000.0
2008-03-31 07:30:00,1.9925,1.9925,1.9885,1.9906,6459800000.0
2008-03-31 08:00:00,1.9906,1.9914,1.98955,1.9903,7014800000.0
2008-03-31 08:30:00,1.9903,1.9904,1.98605,1.9872,6663500000.0
2008-03-31 09:00:00,1.9872,1.9878,1.9857,1.987,9897938000.0
2008-03-31 09:30:00,1.987,1.98795,1.98495,1.98625,6637380000.0
2008-03-31 10:00:00,1.98625,1.98695,1.9853,1.986,8162800000.0
2008-03-31 10:30:00,1.986,1.98685,1.9843,1.9863,8422199999.0
2008-03-31 11:00:00,1.9863,1.98815,1.9847,1.9853,6945700000.0
2008-03-31 11:30:00,1.98535,1.9884,1.9847,1.9884,7333000000.0
2008-03-31 12:00:00,1.9885,1.9899,1.98775,1.9886,5224460953.0
2008-03-31 12:30:00,1.9886,1.9906,1.98825,1.9886,3817860000.0
2008-03-31 13:00:00,1.98845,1.98895,1.983,1.9832,5283340001.0
2008-03-31 13:30:00,1.9832,1.9841,1.9814,1.9836,7011710000.0
2008-03-31 14:00:00,1.9836,1.987,1.98355,1.9854,4163560001.0
2008-03-31 14:30:00,1.9854,1.9883,1.9852,1.9877,5021700000.0
2008-03-31 15:00:00,1.9877,1.98865,1.98565,1.9864,9642774998.0
2008-03-31 15:30:00,1.9864,1.98835,1.98565,1.98765,9656250001.0
2008-03-31 16:00:00,1.98765,1.99425,1.98765,1.9941,7907840000.0
2008-03-31 16:30:00,1.9941,1.9944,1.98655,1.98735,6657499999.0
2008-03-31 17:00:00,1.9875,1.98835,1.98465,1.9867,3319200000.0
2008-03-31 17:30:00,1.9867,1.98715,1.9848,1.98535,5521100001.0
2008-03-31 18:00:00,1.98535,1.9863,1.984,1.9841,8595500000.0
2008-03-31 18:30:00,1.9841,1.98695,1.9831,1.9866,12168100000.0
2008-03-31 19:00:00,1.9866,1.98715,1.98575,1.98695,11406800000.0
2008-03-31 19:30:00,1.98695,1.98725,1.98455,1.98455,13142300000.0
2008-03-31 20:00:00,1.98455,1.98565,1.9837,1.98505,7384100000.0
2008-03-31 20:30:00,1.98505,1.98535,1.98265,1.98285,7615800000.0
2008-03-31 21:00:00,1.98285,1.9832,1.9822,1.98315,8776100000.0
2008-03-31 21:30:00,1.98315,1.98565,1.98265,1.98435,17897600050.0
2008-03-31 22:00:00,1.98435,1.98475,1.98405,1.98445,28552383066.0
2008-03-31 22:30:00,1.98445,1.98495,1.983,1.9835,22031999999.0
2008-03-31 23:00:00,1.9835,1.9835,1.9826,1.9829,18132900000.0
2008-03-31 23:30:00,1.9829,1.98325,1.98265,1.98305,7634200000.0
2008-04-01 00:00:00,1.98305,1.9834,1.98125,1.9825,17177400053.0
2008-04-01 00:30:00,1.9825,1.9837,1.9821,1.9837,1536200000.0
2008-04-01 01:00:00,1.9837,1.9847,1.9825,1.9829,1829800000.0
2008-04-01 01:30:00,1.9829,1.9834,1.9825,1.98275,6809200000.0
2008-04-01 02:00:00,1.98275,1.9852,1.98225,1.9845,5024500000.0
2008-04-01 02:30:00,1.9845,1.9845,1.98225,1.9824,3284500000.0
2008-04-01 03:00:00,1.9824,1.984,1.9823,1.9834,1366500000.0
2008-04-01 03:30:00,1.9834,1.9842,1.9822,1.9826,3271200000.0
2008-04-01 04:00:00,1.9826,1.9836,1.9825,1.9833,4184500000.0
2008-04-01 04:30:00,1.9833,1.98365,1.9831,1.9833,1571000000.0
2008-04-01 05:00:00,1.9833,1.98375,1.9833,1.9835,767500000.0
2008-04-01 05:30:00,1.9835,1.9836,1.9829,1.98305,20650000000.0
2008-04-01 06:00:00,1.98305,1.9842,1.98295,1.9841,20533500000.0
2008-04-01 06:30:00,1.98385,1.98385,1.98305,1.98355,14127000000.0
2008-04-01 07:00:00,1.98355,1.98385,1.98245,1.98275,17920800000.0
2008-04-01 07:30:00,1.98275,1.98295,1.97805,1.9783,8364680000.0
2008-04-01 08:00:00,1.9783,1.9805,1.9778,1.97835,1601350000.0
2008-04-01 08:30:00,1.97855,1.97925,1.9758,1.9762,20432411986.0
2008-04-01 09:00:00,1.97625,1.97885,1.97615,1.9778,17253035986.0
2008-04-01 09:30:00,1.9778,1.97815,1.9738,1.97545,10001800008.0
2008-04-01 10:00:00,1.97545,1.97695,1.97495,1.97665,8965400000.0
2008-04-01 10:30:00,1.97665,1.9785,1.97505,1.97745,12001800000.0
2008-04-01 11:00:00,1.97745,1.97825,1.97555,1.9756,13729400000.0
2008-04-01 11:30:00,1.9756,1.97805,1.97385,1.9754,12389475000.0
2008-04-01 12:00:00,1.97535,1.98075,1.97435,1.97945,13460850009.0
2008-04-01 12:30:00,1.97945,1.9825,1.97845,1.98195,20622550027.0
2008-04-01 13:00:00,1.98195,1.98495,1.98185,1.98345,7058687496.0
2008-04-01 13:30:00,1.98345,1.9868,1.9817,1.98535,11600100000.0
2008-04-01 14:00:00,1.98535,1.98735,1.98375,1.9858,13277900000.0
2008-04-01 14:30:00,1.9858,1.98595,1.98065,1.98195,9123300000.0
2008-04-01 15:00:00,1.9818,1.98205,1.97905,1.9815,7639600000.0
2008-04-01 15:30:00,1.9816,1.98225,1.9799,1.9803,8446300000.0
2008-04-01 16:00:00,1.9803,1.9815,1.97535,1.9765,7815700000.0
2008-04-01 16:30:00,1.9765,1.977,1.9728,1.9755,9569262500.0
2008-04-01 17:00:00,1.97535,1.97805,1.97495,1.97795,7148212500.0
2008-04-01 17:30:00,1.97795,1.97825,1.97635,1.97715,6875600000.0
2008-04-01 18:00:00,1.97715,1.9788,1.9763,1.97685,9758300000.0
2008-04-01 18:30:00,1.97685,1.97805,1.9762,1.97685,5508100000.0
2008-04-01 19:00:00,1.97685,1.97725,1.9759,1.97665,5514200000.0
2008-04-01 19:30:00,1.97665,1.97695,1.9743,1.97505,5586200000.0
2008-04-01 20:00:00,1.97505,1.9758,1.9741,1.9747,13573200000.0
2008-04-01 20:30:00,1.9747,1.97625,1.974,1.97595,14370800000.0
2008-04-01 21:00:00,1.97595,1.97705,1.9757,1.97575,6860300000.0
2008-04-01 21:30:00,1.97575,1.9771,1.97535,1.976,4644400000.0
2008-04-01 22:00:00,1.976,1.97625,1.9753,1.976,4353100000.0
2008-04-01 22:30:00,1.97595,1.9761,1.9744,1.9756,11876700000.0
2008-04-01 23:00:00,1.9756,1.9758,1.9747,1.9753,16443200000.0
2008-04-01 23:30:00,1.9753,1.9772,1.975,1.9772,14684800000.0
2008-04-02 00:00:00,1.9772,1.9775,1.9758,1.9771,19578300000.0
2008-04-02 00:30:00,1.9771,1.9779,1.9771,1.9777,17328900000.0
2008-04-02 01:00:00,1.9777,1.978,1.9765,1.97675,15714900000.0
2008-04-02 01:30:00,1.97675,1.9789,1.9765,1.9784,16045100000.0
2008-04-02 02:00:00,1.9784,1.9788,1.97765,1.9786,19789799945.0
2008-04-02 02:30:00,1.9786,1.979,1.9771,1.9772,17659849999.0
2008-04-02 03:00:00,1.9772,1.9774,1.9759,1.9766,27438700001.0
2008-04-02 03:30:00,1.9766,1.9777,1.9766,1.97735,19462099997.0
2008-04-02 04:00:00,1.97735,1.9774,1.9764,1.97705,12536000000.0
2008-04-02 04:30:00,1.97705,1.97775,1.97685,1.9775,5557300000.0
2008-04-02 05:00:00,1.9775,1.9783,1.9774,1.9783,9103400000.0
2008-04-02 05:30:00,1.9783,1.9783,1.97595,1.97625,12452300000.0
2008-04-02 06:00:00,1.97625,1.9768,1.976,1.9765,12918700002.0
2008-04-02 06:30:00,1.9765,1.9782,1.9763,1.97735,7453300000.0
2008-04-02 07:00:00,1.97735,1.9783,1.9752,1.9757,9766800000.0
2008-04-02 07:30:00,1.97575,1.97945,1.9747,1.97825,7828899999.0
2008-04-02 08:00:00,1.97835,1.981,1.9778,1.97825,7709000000.0
2008-04-02 08:30:00,1.97825,1.9806,1.97805,1.9803,8360500000.0
2008-04-02 09:00:00,1.9803,1.9809,1.97845,1.9793,7543000000.0
2008-04-02 09:30:00,1.9793,1.98215,1.97925,1.9805,8081119000.0
2008-04-02 10:00:00,1.9805,1.98125,1.9787,1.97895,5154836000.0
2008-04-02 10:30:00,1.97895,1.9836,1.97855,1.9821,6329414192.0
2008-04-02 11:00:00,1.9821,1.98425,1.9821,1.98355,6952103000.0
2008-04-02 11:30:00,1.98355,1.9838,1.9805,1.9816,6892112000.0
2008-04-02 12:00:00,1.9816,1.98195,1.9806,1.98165,5994200000.0
2008-04-02 12:30:00,1.98165,1.98325,1.98165,1.9828,4967800000.0
2008-04-02 13:00:00,1.9828,1.9843,1.98235,1.9841,5789400000.0
2008-04-02 13:30:00,1.9841,1.9842,1.9828,1.9829,4450500000.0
2008-04-02 14:00:00,1.9829,1.9837,1.9801,1.98095,7187150000.0
2008-04-02 14:30:00,1.98095,1.98135,1.97875,1.9795,6015100001.0
2008-04-02 15:00:00,1.9795,1.9806,1.979,1.97955,8156700000.0
2008-04-02 15:30:00,1.97955,1.9827,1.9794,1.98205,5845400000.0
2008-04-02 16:00:00,1.98205,1.9836,1.9813,1.9815,6528075000.0
2008-04-02 16:30:00,1.9815,1.98185,1.9797,1.98125,15728299996.0
2008-04-02 17:00:00,1.98125,1.983,1.98105,1.98205,23193899998.0
2008-04-02 17:30:00,1.98205,1.98275,1.9816,1.9824,25450899933.0
2008-04-02 18:00:00,1.9824,1.9835,1.98195,1.9828,15074700001.0
2008-04-02 18:30:00,1.9828,1.9845,1.9824,1.9838,15130200000.0
2008-04-02 19:00:00,1.9838,1.9886,1.9838,1.98795,16636450000.0
2008-04-02 19:30:00,1.98795,1.98905,1.98695,1.9884,14630600000.0
2008-04-02 20:00:00,1.9884,1.98935,1.98785,1.9886,16916500000.0
2008-04-02 20:30:00,1.9886,1.9898,1.9881,1.9881,14975200000.0
2008-04-02 21:00:00,1.9881,1.9897,1.9881,1.98895,23047500000.0
2008-04-02 21:30:00,1.98895,1.9894,1.98655,1.987,23447750000.0
2008-04-02 22:00:00,1.987,1.98915,1.9869,1.9887,24397000000.0
2008-04-02 22:30:00,1.9887,1.9889,1.987,1.9872,22570100000.0
2008-04-02 23:00:00,1.9871,1.9895,1.987,1.9889,31350900004.0
2008-04-02 23:30:00,1.9889,1.9892,1.9884,1.9886,21585300000.0
2008-04-03 00:00:00,1.9886,1.9886,1.9872,1.9875,16343500000.0
2008-04-03 00:30:00,1.9875,1.9877,1.9869,1.9877,17864600000.0
2008-04-03 01:00:00,1.9877,1.9877,1.9864,1.9869,19614100000.0
2008-04-03 01:30:00,1.9869,1.9871,1.98635,1.98655,19470000001.0
2008-04-03 02:00:00,1.98655,1.988,1.9863,1.9876,22903800000.0
2008-04-03 02:30:00,1.9876,1.9877,1.9862,1.9867,27477100012.0
2008-04-03 03:00:00,1.9867,1.987,1.9864,1.9867,33195700001.0
2008-04-03 03:30:00,1.9867,1.9873,1.9862,1.9863,31807500000.0
2008-04-03 04:00:00,1.9863,1.98655,1.9857,1.9861,27705300033.0
2008-04-03 04:30:00,1.9861,1.9862,1.98515,1.98535,24575499990.0
2008-04-03 05:00:00,1.98535,1.98645,1.98535,1.9864,18182200000.0
2008-04-03 05:30:00,1.9864,1.9867,1.986,1.9861,22894500000.0
2008-04-03 06:00:00,1.9861,1.9864,1.98515,1.9857,13910700000.0
2008-04-03 06:30:00,1.9857,1.987,1.98495,1.9868,9892500000.0
2008-04-03 07:00:00,1.9868,1.9868,1.98545,1.9863,7871200000.0
2008-04-03 07:30:00,1.9863,1.9866,1.98545,1.9865,7144700000.0
2008-04-03 08:00:00,1.9865,1.9881,1.9861,1.98795,9128500000.0
2008-04-03 08:30:00,1.98795,1.9882,1.98635,1.98645,8117300000.0
2008-04-03 09:00:00,1.98645,1.98715,1.9852,1.98525,9578200000.0
2008-04-03 09:30:00,1.98525,1.9853,1.9802,1.98305,10983255999.0
2008-04-03 10:00:00,1.98305,1.9833,1.9797,1.97995,11311450000.0
2008-04-03 10:30:00,1.9798,1.9823,1.97585,1.9819,12250150001.0
2008-04-03 11:00:00,1.98185,1.98195,1.97815,1.9797,10064400000.0
2008-04-03 11:30:00,1.97965,1.98185,1.9776,1.9807,10086800000.0
2008-04-03 12:00:00,1.98065,1.9813,1.97875,1.97965,10166300002.0
2008-04-03 12:30:00,1.9798,1.9826,1.9794,1.98205,11892475000.0
2008-04-03 13:00:00,1.98215,1.9838,1.9808,1.9828,9675200000.0
2008-04-03 13:30:00,1.9828,1.9835,1.9808,1.9832,8135500000.0
2008-04-03 14:00:00,1.9832,1.98325,1.9816,1.98245,8061300000.0
2008-04-03 14:30:00,1.98245,1.9859,1.98225,1.98475,11576525000.0
2008-04-03 15:00:00,1.98475,1.9881,1.9837,1.988,11710112499.0
2008-04-03 15:30:00,1.988,1.99135,1.988,1.99045,10526400000.0
2008-04-03 16:00:00,1.99045,1.99075,1.98775,1.99015,11308650000.0
2008-04-03 16:30:00,1.9901,1.99545,1.9899,1.9951,12705900000.0
2008-04-03 17:00:00,1.9951,1.9975,1.9936,1.9965,11088912500.0
2008-04-03 17:30:00,1.99655,1.9975,1.99555,1.99585,11978900000.0
2008-04-03 18:00:00,1.99585,1.99635,1.9954,1.99545,13004500000.0
2008-04-03 18:30:00,1.99545,1.99605,1.99315,1.9936,11453400000.0
2008-04-03 19:00:00,1.99365,1.99675,1.9936,1.9955,14220900000.0
2008-04-03 19:30:00,1.9955,1.9958,1.99455,1.9948,16573900000.0
2008-04-03 20:00:00,1.9948,1.9951,1.9937,1.9944,17288300000.0
2008-04-03 20:30:00,1.9944,1.9954,1.9935,1.9949,18363100000.0
2008-04-03 21:00:00,1.9949,1.995,1.9923,1.9928,15505600000.0
2008-04-03 21:30:00,1.9928,1.9942,1.9923,1.994,10878800000.0
2008-04-03 22:00:00,1.994,1.9957,1.9938,1.9956,15004688000.0
2008-04-03 22:30:00,1.99545,1.9965,1.99535,1.9964,20538800000.0
2008-04-03 23:00:00,1.9964,1.9966,1.996,1.9961,15757100000.0
2008-04-03 23:30:00,1.9961,1.9964,1.9957,1.9959,21132300000.0
2008-04-04 00:00:00,1.9959,1.9959,1.995,1.9954,16139450000.0
2008-04-04 00:30:00,1.9954,1.9956,1.9941,1.9944,10812800000.0
2008-04-04 01:00:00,1.9944,1.9947,1.99405,1.99455,23821400000.0
2008-04-04 01:30:00,1.99455,1.9949,1.9937,1.9937,29236200000.0
2008-04-04 02:00:00,1.9937,1.9948,1.9936,1.9937,25667100000.0
2008-04-04 02:30:00,1.9936,1.9947,1.9929,1.9943,16890200000.0
2008-04-04 03:00:00,1.9943,1.9944,1.9929,1.9941,19258899985.0
2008-04-04 03:30:00,1.9941,1.9956,1.9941,1.9949,24425400000.0
2008-04-04 04:00:00,1.9949,1.99515,1.9941,1.9951,27516700000.0
2008-04-04 04:30:00,1.99505,1.9958,1.99465,1.99515,24004100000.0
2008-04-04 05:00:00,1.99515,1.9952,1.99435,1.9946,15518299997.0
2008-04-04 05:30:00,1.9946,1.9947,1.99385,1.99405,13066200000.0
2008-04-04 06:00:00,1.99405,1.9944,1.99325,1.99325,13246400000.0
2008-04-04 06:30:00,1.99325,1.99455,1.9927,1.9945,13411600000.0
2008-04-04 07:00:00,1.9945,1.9964,1.99445,1.99515,8736790000.0
2008-04-04 07:30:00,1.99515,1.9953,1.99455,1.9948,10486250000.0
2008-04-04 08:00:00,1.9948,1.99675,1.99345,1.99645,11775200000.0
2008-04-04 08:30:00,1.99645,1.99645,1.99485,1.9955,14486600000.0
2008-04-04 09:00:00,1.9955,1.99745,1.99475,1.9972,10703099999.0
2008-04-04 09:30:00,1.9972,2.0035,1.99655,2.0019,10739999999.0
2008-04-04 10:00:00,2.00195,2.00275,1.99955,1.9998,13239100000.0
2008-04-04 10:30:00,1.9998,2.00155,1.99825,2.00155,14079500000.0
2008-04-04 11:00:00,2.00155,2.00155,1.99925,2.00045,14104900000.0
2008-04-04 11:30:00,2.00045,2.0015,1.9995,2.001,14574000000.0
2008-04-04 12:00:00,2.001,2.00195,1.99965,1.99995,11662400000.0
2008-04-04 12:30:00,1.99995,2.00175,1.99975,2.00125,15620200000.0
2008-04-04 13:00:00,2.0013,2.0018,1.99815,1.99985,19972520000.0
2008-04-04 13:30:00,1.99985,2.00055,1.99885,1.99985,15484900000.0
2008-04-04 14:00:00,1.9992,2.0017,1.999,2.0004,12800700000.0
2008-04-04 14:30:00,2.00033,2.0047,1.99275,1.99465,17031949998.0
2008-04-04 15:00:00,1.99465,1.9968,1.9925,1.9961,11965400000.0
2008-04-04 15:30:00,1.9961,1.9988,1.99505,1.99565,12505399998.0
2008-04-04 16:00:00,1.9957,1.9973,1.99525,1.9955,11147075000.0
2008-04-04 16:30:00,1.9955,1.99575,1.9928,1.9942,10912150000.0
2008-04-04 17:00:00,1.9941,1.9959,1.99285,1.99445,10698000000.0
2008-04-04 17:30:00,1.99445,1.99605,1.9936,1.99435,11865300000.0
2008-04-04 18:00:00,1.99435,1.99455,1.99105,1.99265,12810000000.0
2008-04-04 18:30:00,1.99265,1.99425,1.9916,1.9934,13020900000.0
2008-04-04 19:00:00,1.9934,1.9937,1.9924,1.9925,14232100000.0
2008-04-04 19:30:00,1.9925,1.99275,1.9915,1.992,12636700000.0
2008-04-04 20:00:00,1.992,1.99325,1.99165,1.99285,11756100000.0
2008-04-04 20:30:00,1.99275,1.99285,1.99125,1.9913,7438880900.0
2008-04-04 21:00:00,1.99125,1.9939,1.99095,1.99325,6084100000.0
2008-04-04 21:30:00,1.99325,1.99375,1.992,1.99285,7794200000.0
2008-04-04 22:00:00,1.99295,1.99325,1.99215,1.99255,13949800000.0
2008-04-04 22:30:00,1.99255,1.99322,1.9921,1.99304,15974800000.0
2008-04-07 00:00:00,1.9939,1.994,1.9931,1.9933,10002199987.0
2008-04-07 00:30:00,1.9932,1.9932,1.9925,1.9928,14618599981.0
2008-04-07 01:00:00,1.993,1.9932,1.9926,1.9928,16157399979.0
2008-04-07 01:30:00,1.993,1.9932,1.9927,1.993,10771599986.0
2008-04-07 02:00:00,1.99286,1.9933,1.99143,1.9917,18503135627.0
2008-04-07 02:30:00,1.9917,1.9923,1.99049,1.99064,19274040001.0
2008-04-07 03:00:00,1.99065,1.99135,1.99023,1.99085,16585028761.0
2008-04-07 03:30:00,1.9909,1.9912,1.99005,1.99045,18174685000.0
2008-04-07 04:00:00,1.99043,1.9906,1.98841,1.9899,30289765921.0
2008-04-07 04:30:00,1.9899,1.9901,1.98858,1.9897,30348041889.0
2008-04-07 05:00:00,1.9897,1.99,1.98925,1.9895,31871878124.0
2008-04-07 05:30:00,1.9896,1.9907,1.9893,1.9899,31834271258.0
2008-04-07 06:00:00,1.98975,1.99045,1.98919,1.9897,33190907501.0
2008-04-07 06:30:00,1.9897,1.98985,1.98896,1.9892,23896300624.0
2008-04-07 07:00:00,1.98914,1.9898,1.98911,1.98949,32929649998.0
2008-04-07 07:30:00,1.98955,1.98985,1.98765,1.98765,30074630633.0
2008-04-07 08:00:00,1.98775,1.98865,1.98707,1.9872,21937585628.0
2008-04-07 08:30:00,1.9872,1.98775,1.98571,1.9872,25966410001.0
2008-04-07 09:00:00,1.98708,1.9874,1.98345,1.98475,24921254386.0
2008-04-07 09:30:00,1.98475,1.9865,1.98352,1.9855,25916845625.0
2008-04-07 10:00:00,1.9856,1.98715,1.98443,1.98674,28382463756.0
2008-04-07 10:30:00,1.9868,1.9883,1.9863,1.98665,28478632503.0
2008-04-07 11:00:00,1.98665,1.98835,1.98642,1.9878,25944398132.0
2008-04-07 11:30:00,1.9878,1.98785,1.98595,1.98645,27044307496.0
2008-04-07 12:00:00,1.98645,1.98965,1.98608,1.98791,30056800627.0
2008-04-07 12:30:00,1.98784,1.988,1.98565,1.98715,30966223129.0
2008-04-07 13:00:00,1.98705,1.98765,1.98603,1.98725,33519561260.0
2008-04-07 13:30:00,1.98725,1.9888,1.98655,1.9885,28195225632.0
2008-04-07 14:00:00,1.9885,1.98915,1.98689,1.98859,27463908129.0
2008-04-07 14:30:00,1.98875,1.99125,1.98685,1.9883,32663843138.0
2008-04-07 15:00:00,1.98825,1.99055,1.98825,1.99025,32824581260.0
2008-04-07 15:30:00,1.99008,1.9906,1.9882,1.98875,30395375304.0
2008-04-07 16:00:00,1.98875,1.9896,1.9866,1.98905,24628333134.0
2008-04-07 16:30:00,1.98905,1.99015,1.98822,1.9895,26150736255.0
2008-04-07 17:00:00,1.98955,1.9899,1.98712,1.9875,29656485003.0
2008-04-07 17:30:00,1.9875,1.98765,1.98492,1.9854,29757835001.0
2008-04-07 18:00:00,1.98533,1.98585,1.98494,1.98555,30729142495.0
2008-04-07 18:30:00,1.98555,1.98555,1.98454,1.9851,28771189996.0
2008-04-07 19:00:00,1.9851,1.9859,1.98453,1.9858,21664605003.0
2008-04-07 19:30:00,1.9858,1.98665,1.98475,1.9848,22116418127.0
2008-04-07 20:00:00,1.98495,1.98565,1.98477,1.98542,22125716253.0
2008-04-07 20:30:00,1.9855,1.98622,1.98462,1.9858,23435926257.0
2008-04-07 21:00:00,1.9858,1.98705,1.98476,1.9866,23375571887.0
2008-04-07 21:30:00,1.9866,1.9879,1.98634,1.98764,24948632500.0
2008-04-07 22:00:00,1.9879,1.98847,1.98752,1.98798,23170762498.0
2008-04-07 22:30:00,1.98815,1.9888,1.98719,1.98795,20876967497.0
2008-04-07 23:00:00,1.9883,1.9884,1.98722,1.9874,31308878138.0
2008-04-07 23:30:00,1.98734,1.9888,1.98734,1.9882,31219588760.0
2008-04-08 00:00:00,1.9882,1.98831,1.98758,1.9878,32103095626.0
2008-04-08 00:30:00,1.9878,1.9882,1.98735,1.9877,32976340634.0
2008-04-08 01:00:00,1.9877,1.988,1.98705,1.9877,33741375625.0
2008-04-08 01:30:00,1.9877,1.9888,1.98743,1.9879,36001278755.0
2008-04-08 02:00:00,1.9879,1.992,1.98767,1.9905,36024875646.0
2008-04-08 02:30:00,1.9905,1.9912,1.9879,1.9901,30190590049.0
2008-04-08 03:00:00,1.9901,1.9901,1.98863,1.9893,36429885647.0
2008-04-08 03:30:00,1.9891,1.991,1.98873,1.9906,31184684999.0
2008-04-08 04:00:00,1.9906,1.9927,1.99038,1.99185,36340668428.0
2008-04-08 04:30:00,1.99184,1.9925,1.99096,1.9918,30774352500.0
2008-04-08 05:00:00,1.99175,1.9921,1.98967,1.98986,34322252504.0
2008-04-08 05:30:00,1.9899,1.9908,1.98851,1.98996,34472214998.0
2008-04-08 06:00:00,1.9901,1.9906,1.98877,1.98944,31432348131.0
2008-04-08 06:30:00,1.98947,1.9903,1.9862,1.9867,39076417471.0
2008-04-08 07:00:00,1.9867,1.9877,1.9861,1.9872,38103051899.0
2008-04-08 07:30:00,1.9872,1.98775,1.9845,1.9861,30358693123.0
2008-04-08 08:00:00,1.9861,1.98635,1.9841,1.98515,32727023129.0
2008-04-08 08:30:00,1.98498,1.98515,1.9816,1.98355,32800981421.0
2008-04-08 09:00:00,1.98355,1.98355,1.97723,1.97893,25568254387.0
2008-04-08 09:30:00,1.97915,1.98,1.9773,1.9778,21986766262.0
2008-04-08 10:00:00,1.9778,1.97895,1.97555,1.97685,25891510630.0
2008-04-08 10:30:00,1.97685,1.97815,1.9748,1.97675,27521449998.0
2008-04-08 11:00:00,1.9767,1.9782,1.9764,1.9767,29731082505.0
2008-04-08 11:30:00,1.9767,1.97905,1.97604,1.9781,31956442503.0
2008-04-08 12:00:00,1.9781,1.9807,1.97775,1.9784,31734178126.0
2008-04-08 12:30:00,1.9784,1.97855,1.9705,1.97075,30039387499.0
2008-04-08 13:00:00,1.97085,1.97185,1.9682,1.9687,30306300001.0
2008-04-08 13:30:00,1.9687,1.9702,1.9681,1.96957,31343103757.0
2008-04-08 14:00:00,1.96955,1.96975,1.96645,1.9674,30674923757.0
2008-04-08 14:30:00,1.96713,1.96915,1.96637,1.9681,25134920008.0
2008-04-08 15:00:00,1.9681,1.9694,1.96747,1.9689,23479877503.0
2008-04-08 15:30:00,1.96883,1.96995,1.96815,1.96964,23230302498.0
2008-04-08 16:00:00,1.96963,1.9704,1.9668,1.9679,25620239060.0
2008-04-08 16:30:00,1.9679,1.9696,1.96684,1.96805,26114307499.0
2008-04-08 17:00:00,1.9681,1.96975,1.96739,1.96821,26644147501.0
2008-04-08 17:30:00,1.96825,1.9696,1.968,1.96871,28786273134.0
2008-04-08 18:00:00,1.96866,1.9692,1.96783,1.96795,31155687500.0
2008-04-08 18:30:00,1.968,1.9685,1.96693,1.9676,25271556255.0
2008-04-08 19:00:00,1.96757,1.9679,1.9669,1.9672,22583335000.0
2008-04-08 19:30:00,1.96718,1.9696,1.96703,1.9693,23382243126.0
2008-04-08 20:00:00,1.96911,1.9713,1.96803,1.9703,22937852508.0
2008-04-08 20:30:00,1.9703,1.9713,1.96902,1.9692,25118708128.0
2008-04-08 21:00:00,1.9692,1.97065,1.96882,1.9697,23155658128.0
2008-04-08 21:30:00,1.9697,1.9698,1.96825,1.9686,23692475629.0
2008-04-08 22:00:00,1.96842,1.9692,1.96821,1.96905,26929540631.0
2008-04-08 22:30:00,1.9692,1.9697,1.96829,1.96934,33563853126.0
2008-04-08 23:00:00,1.96945,1.9695,1.96785,1.96805,26013830001.0
2008-04-08 23:30:00,1.96805,1.9684,1.96772,1.96815,24526531257.0
2008-04-09 00:00:00,1.96795,1.9682,1.9663,1.96669,28573760000.0
2008-04-09 00:30:00,1.9669,1.9675,1.96541,1.9661,35185127508.0
2008-04-09 01:00:00,1.9661,1.96753,1.96571,1.9673,21979882497.0
2008-04-09 01:30:00,1.9673,1.9675,1.96652,1.9671,24542328120.0
2008-04-09 02:00:00,1.967,1.9674,1.96565,1.9662,38599208163.0
2008-04-09 02:30:00,1.9662,1.96735,1.96613,1.967,40427418149.0
2008-04-09 03:00:00,1.967,1.96716,1.96592,1.9661,31865937502.0
2008-04-09 03:30:00,1.9661,1.9674,1.96577,1.967,31294076882.0
2008-04-09 04:00:00,1.9671,1.96715,1.96592,1.9665,31291293429.0
2008-04-09 04:30:00,1.96627,1.9668,1.96563,1.96635,37781445003.0
2008-04-09 05:00:00,1.96635,1.9667,1.96566,1.9659,32058212501.0
2008-04-09 05:30:00,1.9659,1.9671,1.96577,1.9668,32427293132.0
2008-04-09 06:00:00,1.9668,1.9668,1.96487,1.96585,28879778751.0
2008-04-09 06:30:00,1.96585,1.9666,1.96525,1.9658,27162065630.0
2008-04-09 07:00:00,1.9659,1.96715,1.96581,1.96625,24311165629.0
2008-04-09 07:30:00,1.96625,1.96675,1.96563,1.96655,35874323131.0
2008-04-09 08:00:00,1.96655,1.9692,1.96638,1.96841,28934962500.0
2008-04-09 08:30:00,1.96855,1.9686,1.96619,1.96809,30336617498.0
2008-04-09 09:00:00,1.9682,1.9685,1.96692,1.9676,31264392503.0
2008-04-09 09:30:00,1.9676,1.9685,1.96655,1.96747,24128295631.0
2008-04-09 10:00:00,1.96755,1.96925,1.96692,1.96797,23688395002.0
2008-04-09 10:30:00,1.96806,1.97155,1.96785,1.9701,24823777502.0
2008-04-09 11:00:00,1.9701,1.97245,1.96855,1.96915,21532081263.0
2008-04-09 11:30:00,1.96915,1.97055,1.96878,1.9695,22109626254.0
2008-04-09 12:00:00,1.96945,1.96985,1.96805,1.96805,19833768761.0
2008-04-09 12:30:00,1.96815,1.96975,1.96769,1.9685,23605930634.0
2008-04-09 13:00:00,1.9685,1.97225,1.96808,1.97145,26612376257.0
2008-04-09 13:30:00,1.97145,1.9727,1.97102,1.97156,21642131249.0
2008-04-09 14:00:00,1.97163,1.972,1.97036,1.97115,24182843741.0
2008-04-09 14:30:00,1.97113,1.9718,1.96974,1.97105,23887207505.0
2008-04-09 15:00:00,1.97095,1.97265,1.97037,1.97153,21882780627.0
2008-04-09 15:30:00,1.97159,1.9745,1.97106,1.97335,24392878129.0
2008-04-09 16:00:00,1.97335,1.9765,1.97306,1.975,28216261256.0
2008-04-09 16:30:00,1.9749,1.97545,1.97315,1.97405,26945516250.0
2008-04-09 17:00:00,1.97395,1.97595,1.97285,1.97522,25658241259.0
2008-04-09 17:30:00,1.9753,1.97595,1.97204,1.9723,23801864388.0
2008-04-09 18:00:00,1.97235,1.9743,1.97152,1.97365,20752890631.0
2008-04-09 18:30:00,1.97365,1.97705,1.97354,1.97705,20441823755.0
2008-04-09 19:00:00,1.97705,1.97915,1.9761,1.97655,22725945627.0
2008-04-09 19:30:00,1.97664,1.9772,1.9754,1.97647,18971745628.0
2008-04-09 20:00:00,1.97647,1.97665,1.97463,1.97489,18858930624.0
2008-04-09 20:30:00,1.97488,1.97565,1.97397,1.975,20601243132.0
2008-04-09 21:00:00,1.975,1.97545,1.97429,1.975,19759597505.0
2008-04-09 21:30:00,1.9752,1.97575,1.97451,1.97555,17558705000.0
2008-04-09 22:00:00,1.97555,1.97575,1.97465,1.97543,16587720628.0
2008-04-09 22:30:00,1.97555,1.9765,1.97472,1.9758,17164485627.0
2008-04-09 23:00:00,1.9757,1.9758,1.97484,1.9752,19912685659.0
2008-04-09 23:30:00,1.97519,1.9754,1.97446,1.9748,16041235000.0
2008-04-10 00:00:00,1.97505,1.976,1.97405,1.97464,17728825005.0
2008-04-10 00:30:00,1.97465,1.9749,1.97316,1.97362,18473710003.0
2008-04-10 01:00:00,1.9737,1.9744,1.97342,1.97403,15926006258.0
2008-04-10 01:30:00,1.97413,1.9748,1.97326,1.97338,17717300007.0
2008-04-10 02:00:00,1.97335,1.9771,1.97326,1.97644,22437317500.0
2008-04-10 02:30:00,1.97637,1.9768,1.97479,1.97587,22306339994.0
2008-04-10 03:00:00,1.97589,1.9767,1.97519,1.97538,23917927497.0
2008-04-10 03:30:00,1.97535,1.97615,1.97456,1.97503,20853365619.0
2008-04-10 04:00:00,1.9752,1.97675,1.97496,1.97548,21401548764.0
2008-04-10 04:30:00,1.97563,1.9776,1.9756,1.97672,20030985628.0
2008-04-10 05:00:00,1.97676,1.97735,1.97642,1.97651,19823043759.0
2008-04-10 05:30:00,1.97651,1.9777,1.97651,1.97736,21376975624.0
2008-04-10 06:00:00,1.97735,1.9782,1.9769,1.97768,20348852502.0
2008-04-10 06:30:00,1.97769,1.97855,1.97744,1.97763,20020421884.0
2008-04-10 07:00:00,1.9777,1.9781,1.97628,1.9771,23330198136.0
2008-04-10 07:30:00,1.97702,1.9774,1.97387,1.97512,20355423758.0
2008-04-10 08:00:00,1.9753,1.9759,1.97428,1.9752,28641446882.0
2008-04-10 08:30:00,1.97506,1.9752,1.97295,1.97295,30134132501.0
2008-04-10 09:00:00,1.973,1.9752,1.9722,1.97476,42046020005.0
2008-04-10 09:30:00,1.97468,1.97805,1.97444,1.9766,28172670587.0
2008-04-10 10:00:00,1.9766,1.978,1.97602,1.9777,17550083124.0
2008-04-10 10:30:00,1.97756,1.97865,1.97653,1.97785,24305526890.0
2008-04-10 11:00:00,1.97795,1.98365,1.97788,1.98257,27310222494.0
2008-04-10 11:30:00,1.9827,1.98335,1.98141,1.9828,28461764994.0
2008-04-10 12:00:00,1.98275,1.98325,1.98185,1.9823,23624677500.0
2008-04-10 12:30:00,1.98219,1.98285,1.9781,1.97905,24112890620.0
2008-04-10 13:00:00,1.97908,1.9839,1.977,1.978,22102173130.0
2008-04-10 13:30:00,1.97797,1.98085,1.9778,1.97929,20639055003.0
2008-04-10 14:00:00,1.97935,1.9842,1.97923,1.9824,21428651258.0
2008-04-10 14:30:00,1.9819,1.9836,1.978,1.97902,25796548760.0
2008-04-10 15:00:00,1.9791,1.98335,1.9788,1.98105,27384051257.0
2008-04-10 15:30:00,1.98105,1.983,1.97985,1.9802,20478610627.0
2008-04-10 16:00:00,1.9802,1.9819,1.97794,1.9809,22422157510.0
2008-04-10 16:30:00,1.9809,1.9819,1.97797,1.97855,20082585632.0
2008-04-10 17:00:00,1.97855,1.97865,1.97525,1.97775,20442127496.0
2008-04-10 17:30:00,1.97764,1.97775,1.9727,1.97398,20206935624.0
2008-04-10 18:00:00,1.97383,1.9746,1.97242,1.97274,19832287502.0
2008-04-10 18:30:00,1.9728,1.9747,1.971,1.97445,20046390002.0
2008-04-10 19:00:00,1.97438,1.9746,1.97252,1.97357,17624490001.0
2008-04-10 19:30:00,1.97365,1.97385,1.97054,1.97066,18011483131.0
2008-04-10 20:00:00,1.97075,1.97305,1.97067,1.97195,18607730013.0
2008-04-10 20:30:00,1.972,1.9734,1.97054,1.97215,20294655131.0
2008-04-10 21:00:00,1.97202,1.9728,1.97184,1.97205,17586209997.0
2008-04-10 21:30:00,1.97205,1.97305,1.97182,1.97255,16900218628.0
2008-04-10 22:00:00,1.97252,1.97295,1.97146,1.9722,16356757997.0
2008-04-10 22:30:00,1.9722,1.97225,1.9705,1.97057,16645707128.0
2008-04-10 23:00:00,1.9706,1.9715,1.97031,1.97093,21114106884.0
2008-04-10 23:30:00,1.97087,1.9717,1.97068,1.9713,19538148510.0
2008-04-11 00:00:00,1.9713,1.9717,1.97073,1.97075,19707006002.0
2008-04-11 00:30:00,1.97071,1.9723,1.97056,1.97135,16851914129.0
2008-04-11 01:00:00,1.97145,1.9722,1.97079,1.97186,17186381885.0
2008-04-11 01:30:00,1.972,1.97295,1.97144,1.97265,20427638126.0
2008-04-11 02:00:00,1.97265,1.9745,1.97207,1.9742,20253733977.0
2008-04-11 02:30:00,1.9743,1.9752,1.97318,1.97382,21839466254.0
2008-04-11 03:00:00,1.9739,1.974,1.97265,1.9731,19093089998.0
2008-04-11 03:30:00,1.97305,1.975,1.97305,1.97392,19099615000.0
2008-04-11 04:00:00,1.9741,1.9752,1.97385,1.97458,18625038754.0
2008-04-11 04:30:00,1.97459,1.97565,1.97459,1.97485,17366970627.0
2008-04-11 05:00:00,1.9748,1.9757,1.97394,1.97543,18640997499.0
2008-04-11 05:30:00,1.9755,1.9756,1.97475,1.97487,18082952497.0
2008-04-11 06:00:00,1.97491,1.9753,1.97378,1.97388,17745771256.0
2008-04-11 06:30:00,1.97388,1.9748,1.97368,1.9739,16460080626.0
2008-04-11 07:00:00,1.97385,1.97555,1.97316,1.97423,16924188755.0
2008-04-11 07:30:00,1.9743,1.9746,1.973,1.97395,17825050630.0
2008-04-11 08:00:00,1.97415,1.9747,1.97231,1.97245,21790856387.0
2008-04-11 08:30:00,1.97237,1.97475,1.97179,1.97415,20041431628.0
2008-04-11 09:00:00,1.97415,1.9748,1.97297,1.97418,20953111999.0
2008-04-11 09:30:00,1.97423,1.9769,1.97422,1.97435,21723179258.0
2008-04-11 10:00:00,1.97435,1.9752,1.97415,1.97454,20075055626.0
2008-04-11 10:30:00,1.97465,1.9767,1.97459,1.9759,20117590628.0
2008-04-11 11:00:00,1.97587,1.9762,1.9732,1.97335,23278531252.0
2008-04-11 11:30:00,1.97335,1.97375,1.9723,1.97245,22927282505.0
2008-04-11 12:00:00,1.97245,1.9729,1.97097,1.972,21492918759.0
2008-04-11 12:30:00,1.972,1.97405,1.97105,1.9739,21866988756.0
2008-04-11 13:00:00,1.97392,1.9746,1.97261,1.97321,22282555630.0
2008-04-11 13:30:00,1.97326,1.97515,1.97325,1.9737,19521390000.0
2008-04-11 14:00:00,1.97374,1.97495,1.97341,1.97435,21061979383.0
2008-04-11 14:30:00,1.9744,1.9746,1.9693,1.97015,24456328754.0
2008-04-11 15:00:00,1.97015,1.97035,1.96825,1.96899,23475945623.0
2008-04-11 15:30:00,1.969,1.9716,1.969,1.97044,21469767501.0
2008-04-11 16:00:00,1.97055,1.97245,1.96953,1.9707,23977755000.0
2008-04-11 16:30:00,1.9707,1.9718,1.96948,1.9713,23451617499.0
2008-04-11 17:00:00,1.97115,1.97225,1.97027,1.97135,19103655630.0
2008-04-11 17:30:00,1.97135,1.97245,1.97032,1.9704,19961458471.0
2008-04-11 18:00:00,1.9704,1.9708,1.96897,1.9699,18580184999.0
2008-04-11 18:30:00,1.9698,1.971,1.96922,1.96955,16917590000.0
2008-04-11 19:00:00,1.96946,1.9701,1.96898,1.96988,16995465002.0
2008-04-11 19:30:00,1.96989,1.9706,1.96964,1.97015,17137387502.0
2008-04-11 20:00:00,1.97003,1.9708,1.96935,1.97058,17381375626.0
2008-04-11 20:30:00,1.97067,1.9721,1.9701,1.97185,17213528130.0
2008-04-11 21:00:00,1.9718,1.972,1.97014,1.97085,18840150000.0
2008-04-11 21:30:00,1.97071,1.9725,1.97063,1.972,18580268127.0
2008-04-11 22:00:00,1.97182,1.9722,1.97078,1.97168,17798676257.0
2008-04-11 22:30:00,1.97165,1.97215,1.96831,1.96846,17129066885.0
2008-04-14 00:00:00,1.9661,1.9682,1.9661,1.9675,49370400000.0
2008-04-14 00:30:00,1.9673,1.968,1.9667,1.9673,49370400000.0
2008-04-14 01:00:00,1.9676,1.9686,1.9673,1.9684,43199100000.0
2008-04-14 01:30:00,1.9682,1.9682,1.967,1.9671,26742300000.0
2008-04-14 02:00:00,1.967,1.96745,1.9656,1.9665,30434300005.0
2008-04-14 02:30:00,1.9665,1.9675,1.9657,1.9664,26032199999.0
2008-04-14 03:00:00,1.9664,1.969,1.96625,1.9688,27466599998.0
2008-04-14 03:30:00,1.9687,1.96965,1.9687,1.9691,22666000000.0
2008-04-14 04:00:00,1.9691,1.97015,1.9688,1.9695,27671200003.0
2008-04-14 04:30:00,1.9695,1.97225,1.9695,1.9712,32640899998.0
2008-04-14 05:00:00,1.9712,1.9726,1.9702,1.9707,37142999998.0
2008-04-14 05:30:00,1.9707,1.9715,1.9703,1.9704,23474099998.0
2008-04-14 06:00:00,1.9704,1.9705,1.9692,1.9703,21033500000.0
2008-04-14 06:30:00,1.9703,1.9721,1.9702,1.9714,32209399998.0
2008-04-14 07:00:00,1.9714,1.972,1.9698,1.97055,24261000003.0
2008-04-14 07:30:00,1.97055,1.9712,1.96915,1.96945,16844800000.0
2008-04-14 08:00:00,1.96945,1.9742,1.9685,1.9733,10054183420.0
2008-04-14 08:30:00,1.9733,1.97425,1.9713,1.97285,9002300000.0
2008-04-14 09:00:00,1.97285,1.9736,1.9692,1.97035,15276700000.0
2008-04-14 09:30:00,1.97035,1.9731,1.9697,1.97235,11980400006.0
2008-04-14 10:00:00,1.97235,1.9765,1.9717,1.9746,11655800019.0
2008-04-14 10:30:00,1.9746,1.9755,1.9722,1.97225,13045300002.0
2008-04-14 11:00:00,1.97225,1.973,1.97135,1.97255,13370800001.0
2008-04-14 11:30:00,1.97255,1.9747,1.97255,1.9738,14873899993.0
2008-04-14 12:00:00,1.9738,1.97875,1.9732,1.97805,13392099998.0
2008-04-14 12:30:00,1.97805,1.98025,1.97765,1.9783,16573900001.0
2008-04-14 13:00:00,1.9783,1.98125,1.9778,1.98075,19617500000.0
2008-04-14 13:30:00,1.98075,1.9873,1.98065,1.98665,17209950000.0
2008-04-14 14:00:00,1.98665,1.98935,1.98635,1.98665,17193200000.0
2008-04-14 14:30:00,1.98665,1.98795,1.9853,1.987,14522000000.0
2008-04-14 15:00:00,1.987,1.98805,1.9861,1.98705,16358600000.0
2008-04-14 15:30:00,1.98695,1.9878,1.9847,1.9852,14076980000.0
2008-04-14 16:00:00,1.9852,1.9863,1.9842,1.98495,14325737499.0
2008-04-14 16:30:00,1.98495,1.98565,1.9835,1.98375,16168900000.0
2008-04-14 17:00:00,1.9837,1.98545,1.98205,1.9853,17887625000.0
2008-04-14 17:30:00,1.9853,1.9854,1.98055,1.9813,18723700000.0
2008-04-14 18:00:00,1.9813,1.98205,1.98015,1.98175,16314400000.0
2008-04-14 18:30:00,1.98175,1.98225,1.9808,1.98095,17646350000.0
2008-04-14 19:00:00,1.98095,1.98105,1.97835,1.97945,21637100000.0
2008-04-14 19:30:00,1.97945,1.98015,1.9779,1.97815,29395000000.0
2008-04-14 20:00:00,1.97815,1.97825,1.976,1.9767,15945950000.0
2008-04-14 20:30:00,1.9767,1.97675,1.97425,1.9744,9468575000.0
2008-04-14 21:00:00,1.9744,1.97565,1.9742,1.9751,6267400000.0
2008-04-14 21:30:00,1.9751,1.976,1.97505,1.97575,4576000000.0
2008-04-14 22:00:00,1.97575,1.97845,1.9755,1.9782,6454961040.0
2008-04-14 22:30:00,1.9782,1.97955,1.97775,1.9784,7838100000.0
2008-04-14 23:00:00,1.9784,1.9789,1.97775,1.9789,23976100000.0
2008-04-14 23:30:00,1.9789,1.9789,1.9762,1.9762,17017400000.0
2008-04-15 00:00:00,1.9762,1.9766,1.9755,1.9755,26239500000.0
2008-04-15 00:30:00,1.9755,1.9758,1.9751,1.9757,26173000000.0
2008-04-15 01:00:00,1.9757,1.9757,1.9725,1.9727,32366000000.0
2008-04-15 01:30:00,1.9727,1.973,1.9714,1.9728,23819900000.0
2008-04-15 02:00:00,1.9728,1.97415,1.972,1.9738,31688700009.0
2008-04-15 02:30:00,1.9738,1.9745,1.9733,1.9734,32856800004.0
2008-04-15 03:00:00,1.9734,1.9748,1.9733,1.9744,35903599999.0
2008-04-15 03:30:00,1.9744,1.9745,1.9728,1.9741,27452800001.0
2008-04-15 04:00:00,1.9741,1.9752,1.974,1.9741,25498900002.0
2008-04-15 04:30:00,1.9741,1.9744,1.9735,1.97365,29285900002.0
2008-04-15 05:00:00,1.97365,1.9741,1.9735,1.9739,32499000000.0
2008-04-15 05:30:00,1.9739,1.9746,1.9738,1.9742,26908799997.0
2008-04-15 06:00:00,1.9742,1.9756,1.9738,1.97455,29924299998.0
2008-04-15 06:30:00,1.97455,1.97475,1.9728,1.9741,26249599997.0
2008-04-15 07:00:00,1.9741,1.9743,1.9726,1.97305,37375499995.0
2008-04-15 07:30:00,1.97305,1.9745,1.9727,1.9732,22447200001.0
2008-04-15 08:00:00,1.9732,1.9732,1.969,1.97,21664500000.0
2008-04-15 08:30:00,1.97,1.97075,1.9692,1.9705,29452225002.0
2008-04-15 09:00:00,1.9705,1.9727,1.9705,1.9718,45056599960.0
2008-04-15 09:30:00,1.9718,1.9727,1.9703,1.9711,43861500043.0
2008-04-15 10:00:00,1.9711,1.9722,1.9703,1.9708,24187375000.0
2008-04-15 10:30:00,1.9708,1.9722,1.96595,1.9703,13768729180.0
2008-04-15 11:00:00,1.9703,1.9703,1.9678,1.9681,11703100000.0
2008-04-15 11:30:00,1.9681,1.9692,1.96715,1.9683,12801600000.0
2008-04-15 12:00:00,1.9683,1.96995,1.9673,1.96855,12004400000.0
2008-04-15 12:30:00,1.96855,1.9699,1.968,1.9686,13134700000.0
2008-04-15 13:00:00,1.9686,1.9687,1.9673,1.96775,11145300000.0
2008-04-15 13:30:00,1.9677,1.9682,1.9672,1.9672,10015050000.0
2008-04-15 14:00:00,1.9672,1.9674,1.9657,1.9664,14050000000.0
2008-04-15 14:30:00,1.9664,1.96673,1.9627,1.96495,11131224562.0
2008-04-15 15:00:00,1.96485,1.9649,1.9617,1.9631,11626752001.0
2008-04-15 15:30:00,1.9631,1.9638,1.9624,1.9626,12884000000.0
2008-04-15 16:00:00,1.9626,1.9641,1.9625,1.9638,11173600000.0
2008-04-15 16:30:00,1.9638,1.9646,1.9623,1.9623,11405800000.0
2008-04-15 17:00:00,1.9623,1.9646,1.9623,1.9634,10700700000.0
2008-04-15 17:30:00,1.9634,1.96415,1.962,1.9626,11220000000.0
2008-04-15 18:00:00,1.9626,1.9629,1.9622,1.9624,10064200000.0
2008-04-15 18:30:00,1.9624,1.9629,1.96195,1.96265,9121000000.0
2008-04-15 19:00:00,1.96265,1.9628,1.96065,1.9614,9534999996.0
2008-04-15 19:30:00,1.9614,1.9619,1.96045,1.9617,11849500000.0
2008-04-15 20:00:00,1.9617,1.96235,1.9615,1.9619,10756100000.0
2008-04-15 20:30:00,1.9619,1.96215,1.9615,1.9616,11589800000.0
2008-04-15 21:00:00,1.9616,1.96175,1.96055,1.96065,7181500000.0
2008-04-15 21:30:00,1.96065,1.96165,1.95995,1.96135,9969500000.0
2008-04-15 22:00:00,1.96135,1.96255,1.9611,1.9618,11893500000.0
2008-04-15 22:30:00,1.9618,1.9626,1.96115,1.9624,23412500000.0
2008-04-15 23:00:00,1.9624,1.96335,1.9621,1.9631,28043800000.0
2008-04-15 23:30:00,1.9631,1.9635,1.9625,1.9626,22303099972.0
2008-04-16 00:00:00,1.9626,1.9626,1.96,1.9608,21756800000.0
2008-04-16 00:30:00,1.9608,1.9616,1.9603,1.9612,17204300000.0
2008-04-16 01:00:00,1.9612,1.96175,1.9608,1.9608,25824799996.0
2008-04-16 01:30:00,1.9608,1.9619,1.9608,1.9619,26610000031.0
2008-04-16 02:00:00,1.9619,1.9626,1.9606,1.9625,26424599997.0
2008-04-16 02:30:00,1.9626,1.96345,1.9625,1.9629,37381600000.0
2008-04-16 03:00:00,1.9629,1.964,1.9624,1.9625,38138399996.0
2008-04-16 03:30:00,1.9625,1.96345,1.9625,1.9625,26840000001.0
2008-04-16 04:00:00,1.9625,1.963,1.9618,1.9626,25577700000.0
2008-04-16 04:30:00,1.9626,1.9629,1.9619,1.9625,30129000000.0
2008-04-16 05:00:00,1.9625,1.9627,1.96095,1.9615,36227199965.0
2008-04-16 05:30:00,1.9615,1.9617,1.9612,1.9613,35124600000.0
2008-04-16 06:00:00,1.9613,1.9625,1.9612,1.9623,26012599999.0
2008-04-16 06:30:00,1.9623,1.96295,1.96145,1.9622,26553000000.0
2008-04-16 07:00:00,1.9622,1.9628,1.9619,1.962,29253900000.0
2008-04-16 07:30:00,1.962,1.96485,1.96155,1.96415,23541579995.0
2008-04-16 08:00:00,1.96415,1.96885,1.9639,1.96795,27092400003.0
2008-04-16 08:30:00,1.96795,1.97095,1.96735,1.9698,33978549982.0
2008-04-16 09:00:00,1.9698,1.97315,1.9693,1.9712,14985100053.0
2008-04-16 09:30:00,1.9712,1.97305,1.9702,1.97145,21030200000.0
2008-04-16 10:00:00,1.9715,1.97165,1.96845,1.97005,22410800000.0
2008-04-16 10:30:00,1.97005,1.9718,1.96865,1.9711,25530700000.0
2008-04-16 11:00:00,1.9711,1.9743,1.97075,1.97365,26012100000.0
2008-04-16 11:30:00,1.97365,1.9806,1.97365,1.97755,15500400002.0
2008-04-16 12:00:00,1.97755,1.97785,1.97315,1.97445,11154850000.0
2008-04-16 12:30:00,1.97445,1.9763,1.9743,1.976,9682100000.0
2008-04-16 13:00:00,1.976,1.97615,1.9733,1.97555,15779200000.0
2008-04-16 13:30:00,1.97555,1.9775,1.97535,1.9764,14184400000.0
2008-04-16 14:00:00,1.9764,1.9776,1.97515,1.9769,9632400000.0
2008-04-16 14:30:00,1.9769,1.9792,1.9758,1.97685,8697175001.0
2008-04-16 15:00:00,1.97685,1.9779,1.9753,1.9753,11050800000.0
2008-04-16 15:30:00,1.9753,1.9765,1.97435,1.9753,8611700000.0
2008-04-16 16:00:00,1.9753,1.97645,1.975,1.975,10619545326.0
2008-04-16 16:30:00,1.975,1.9767,1.97445,1.9756,12437660000.0
2008-04-16 17:00:00,1.9757,1.97595,1.9747,1.9752,10992600001.0
2008-04-16 17:30:00,1.9752,1.9757,1.97225,1.9753,10362079998.0
2008-04-16 18:00:00,1.9753,1.9754,1.97265,1.9733,5097600000.0
2008-04-16 18:30:00,1.9733,1.9742,1.973,1.974,4039500000.0
2008-04-16 19:00:00,1.974,1.97495,1.97265,1.973,5049600000.0
2008-04-16 19:30:00,1.973,1.973,1.97125,1.97225,8229800000.0
2008-04-16 20:00:00,1.97225,1.97245,1.9691,1.97065,12361550000.0
2008-04-16 20:30:00,1.97065,1.9715,1.96995,1.97065,29256400000.0
2008-04-16 21:00:00,1.97075,1.97105,1.9692,1.9708,6091900000.0
2008-04-16 21:30:00,1.9708,1.97125,1.97,1.9703,10931150000.0
2008-04-16 22:00:00,1.9703,1.97265,1.9703,1.9716,9974220000.0
2008-04-16 22:30:00,1.9716,1.9725,1.9716,1.972,24380700000.0
2008-04-16 23:00:00,1.972,1.97345,1.972,1.97325,21221810000.0
2008-04-16 23:30:00,1.97325,1.9733,1.9725,1.97255,20110900000.0
2008-04-17 00:00:00,1.97255,1.97255,1.97075,1.971,18015500000.0
2008-04-17 00:30:00,1.971,1.9717,1.97,1.971,20888300000.0
2008-04-17 01:00:00,1.971,1.9716,1.971,1.9714,13893000000.0
2008-04-17 01:30:00,1.9714,1.972,1.9713,1.9715,18055200000.0
2008-04-17 02:00:00,1.9715,1.9716,1.9707,1.9712,22821300000.0
2008-04-17 02:30:00,1.9712,1.9714,1.9703,1.97075,19950600000.0
2008-04-17 03:00:00,1.97075,1.9721,1.97075,1.9717,23390000000.0
2008-04-17 03:30:00,1.9717,1.9719,1.97095,1.9711,4779800000.0
2008-04-17 04:00:00,1.9711,1.97155,1.97065,1.9714,3021900000.0
2008-04-17 04:30:00,1.9714,1.9719,1.9708,1.97175,4726800000.0
2008-04-17 05:00:00,1.97175,1.97265,1.9715,1.97215,7342600005.0
2008-04-17 05:30:00,1.97215,1.973,1.9719,1.9729,5388000000.0
2008-04-17 06:00:00,1.9729,1.9733,1.97095,1.9715,11608649999.0
2008-04-17 06:30:00,1.9715,1.9718,1.9708,1.9716,5604000000.0
2008-04-17 07:00:00,1.9716,1.9739,1.97065,1.972,7432500009.0
2008-04-17 07:30:00,1.972,1.9725,1.97035,1.97115,11405100001.0
2008-04-17 08:00:00,1.97115,1.9726,1.97065,1.972,34667150007.0
2008-04-17 08:30:00,1.972,1.97265,1.9702,1.9703,33432099991.0
2008-04-17 09:00:00,1.9703,1.9722,1.9691,1.96995,13955200001.0
2008-04-17 09:30:00,1.96995,1.97465,1.9698,1.97425,11237700000.0
2008-04-17 10:00:00,1.9742,1.9747,1.971,1.9717,8957500000.0
2008-04-17 10:30:00,1.9717,1.97615,1.9707,1.9747,9323859999.0
2008-04-17 11:00:00,1.9747,1.9784,1.9747,1.97705,7869950000.0
2008-04-17 11:30:00,1.97705,1.9788,1.9768,1.9781,7347000000.0
2008-04-17 12:00:00,1.9781,1.9822,1.9779,1.9802,8487900000.0
2008-04-17 12:30:00,1.9802,1.982,1.97825,1.9812,10525300000.0
2008-04-17 13:00:00,1.9812,1.98255,1.9784,1.98095,9842787500.0
2008-04-17 13:30:00,1.98095,1.9817,1.97645,1.9776,11075550000.0
2008-04-17 14:00:00,1.9776,1.98115,1.9775,1.9808,12494875000.0
2008-04-17 14:30:00,1.9807,1.9812,1.9787,1.97955,10123950000.0
2008-04-17 15:00:00,1.97955,1.98125,1.97855,1.97955,7031650000.0
2008-04-17 15:30:00,1.9796,1.9815,1.9792,1.9807,7634300000.0
2008-04-17 16:00:00,1.9807,1.9848,1.9805,1.9835,10842087500.0
2008-04-17 16:30:00,1.9835,1.986,1.9823,1.9855,8425350000.0
2008-04-17 17:00:00,1.9855,1.98865,1.9845,1.98695,8396512501.0
2008-04-17 17:30:00,1.98695,1.9924,1.9868,1.9906,8863600000.0
2008-04-17 18:00:00,1.9906,1.99235,1.99035,1.9905,4764200000.0
2008-04-17 18:30:00,1.9905,1.99115,1.99,1.99,4020000000.0
2008-04-17 19:00:00,1.99,1.99055,1.989,1.98955,4959200000.0
2008-04-17 19:30:00,1.98955,1.9904,1.9883,1.9904,4764300000.0
2008-04-17 20:00:00,1.9904,1.9917,1.9897,1.99045,7205400000.0
2008-04-17 20:30:00,1.99045,1.99215,1.99035,1.99125,5081900000.0
2008-04-17 21:00:00,1.99125,1.9913,1.9903,1.991,3710600000.0
2008-04-17 21:30:00,1.991,1.99135,1.9902,1.9902,2770900000.0
2008-04-17 22:00:00,1.9902,1.9912,1.98965,1.9908,1872000000.0
2008-04-17 22:30:00,1.9908,1.99205,1.9903,1.9915,2861405000.0
2008-04-17 23:00:00,1.9915,1.99225,1.9903,1.99065,2652595000.0
2008-04-17 23:30:00,1.99065,1.99095,1.9891,1.9895,988155000.0
2008-04-18 00:00:00,1.9895,1.99065,1.9892,1.9903,1850700000.0
2008-04-18 00:30:00,1.9903,1.9906,1.9896,1.9899,7019600000.0
2008-04-18 01:00:00,1.9899,1.9913,1.9899,1.9908,6092300000.0
2008-04-18 01:30:00,1.9908,1.9913,1.9901,1.9906,2706200000.0
2008-04-18 02:00:00,1.9906,1.9911,1.989,1.99,5838300001.0
2008-04-18 02:30:00,1.99,1.99,1.9885,1.9888,10706600010.0
2008-04-18 03:00:00,1.9888,1.9895,1.98825,1.9885,11577500011.0
2008-04-18 03:30:00,1.9885,1.9892,1.9885,1.9889,8485699995.0
2008-04-18 04:00:00,1.9889,1.9894,1.9885,1.98865,5846599992.0
2008-04-18 04:30:00,1.98875,1.9892,1.9883,1.9885,6563199998.0
2008-04-18 05:00:00,1.9885,1.9894,1.9881,1.9894,2969300004.0
2008-04-18 05:30:00,1.9894,1.99005,1.9889,1.9896,3684600005.0
2008-04-18 06:00:00,1.9896,1.9907,1.9896,1.9902,3203899999.0
2008-04-18 06:30:00,1.9902,1.9908,1.9898,1.99005,3347399997.0
2008-04-18 07:00:00,1.99005,1.9902,1.9897,1.98975,846300000.0
2008-04-18 07:30:00,1.98975,1.9918,1.9894,1.99155,1634680000.0
2008-04-18 08:00:00,1.99155,1.9966,1.99135,1.9946,7828300000.0
2008-04-18 08:30:00,1.9946,1.99755,1.9934,1.99685,11993900000.0
2008-04-18 09:00:00,1.9969,1.9987,1.9962,1.99745,8211800000.0
2008-04-18 09:30:00,1.99745,1.9981,1.99565,1.99735,9549237500.0
2008-04-18 10:00:00,1.99735,1.99745,1.99445,1.99465,7367500000.0
2008-04-18 10:30:00,1.99465,1.9969,1.99415,1.9969,7816320000.0
2008-04-18 11:00:00,1.9969,1.9975,1.9953,1.9954,10046250000.0
2008-04-18 11:30:00,1.9954,1.9977,1.9945,1.9965,14634649995.0
2008-04-18 12:00:00,1.9965,1.99765,1.995,1.9971,17285099999.0
2008-04-18 12:30:00,1.9971,1.99765,1.9943,1.9972,18863600000.0
2008-04-18 13:00:00,1.9972,1.9995,1.9963,1.999,24367600002.0
2008-04-18 13:30:00,1.999,1.9998,1.9973,1.9976,21296100000.0
2008-04-18 14:00:00,1.9976,1.9976,1.99225,1.99385,22490949999.0
2008-04-18 14:30:00,1.9938,1.99455,1.9883,1.99005,20611726831.0
2008-04-18 15:00:00,1.99005,1.9925,1.9896,1.9918,23505950582.0
2008-04-18 15:30:00,1.9918,1.9938,1.9911,1.9938,21833405033.0
2008-04-18 16:00:00,1.9938,1.9943,1.9918,1.9933,19048060838.0
2008-04-18 16:30:00,1.9933,1.9972,1.9907,1.9972,21461300001.0
2008-04-18 17:00:00,1.9972,1.998,1.9955,1.9956,24017000000.0
2008-04-18 17:30:00,1.9956,1.9974,1.9944,1.99625,18526850000.0
2008-04-18 18:00:00,1.99625,1.99625,1.9925,1.99275,13955899999.0
2008-04-18 18:30:00,1.99275,1.99395,1.99275,1.99315,5011850000.0
2008-04-18 19:00:00,1.99315,1.99385,1.9925,1.9931,5378300000.0
2008-04-18 19:30:00,1.9931,1.995,1.99255,1.9937,5178700000.0
2008-04-18 20:00:00,1.9937,1.9957,1.99325,1.9951,5847700000.0
2008-04-18 20:30:00,1.9951,1.9958,1.99285,1.99345,9642399997.0
2008-04-18 21:00:00,1.99345,1.9949,1.99345,1.9944,5110400000.0
2008-04-18 21:30:00,1.9944,1.995,1.99375,1.9948,7070350000.0
2008-04-18 22:00:00,1.9948,1.9971,1.9947,1.997,4683234002.0
2008-04-18 22:30:00,1.997,1.9979,1.99655,1.9975,6263740000.0
2008-04-21 00:00:00,1.9979,1.9995,1.9978,1.9992,15363000000.0
2008-04-21 00:30:00,1.9989,1.9997,1.9987,1.9996,22191000000.0
2008-04-21 01:00:00,1.9995,1.9997,1.9988,1.9995,18777000000.0
2008-04-21 01:30:00,1.9997,1.9999,1.9983,1.9986,23898000000.0
2008-04-21 02:00:00,1.9983,1.9992,1.9981,1.9983,17017499986.0
2008-04-21 02:30:00,1.9982,1.9987,1.99705,1.99835,33989799999.0
2008-04-21 03:00:00,1.99835,1.9996,1.9983,1.9996,31024000000.0
2008-04-21 03:30:00,1.9993,2.00265,1.9992,2.0017,41633700024.0
2008-04-21 04:00:00,2.0017,2.0022,2.00145,2.00185,25963099954.0
2008-04-21 04:30:00,2.00185,2.00205,2.0007,2.0008,18543150000.0
2008-04-21 05:00:00,2.0008,2.0011,1.9992,1.99965,16246600000.0
2008-04-21 05:30:00,1.99965,2.0004,1.99925,2.0004,14676000000.0
2008-04-21 06:00:00,2.0004,2.0011,1.99995,2.0005,33288000000.0
2008-04-21 06:30:00,2.0005,2.001,1.99955,2.0006,32134600192.0
2008-04-21 07:00:00,2.0006,2.0007,1.99885,1.99935,24314800002.0
2008-04-21 07:30:00,1.99935,2.00045,1.9992,1.9997,15004300000.0
2008-04-21 08:00:00,1.9997,1.99975,1.9951,1.99645,10762500000.0
2008-04-21 08:30:00,1.9965,1.99805,1.99435,1.9947,10128800000.0
2008-04-21 09:00:00,1.9947,1.99675,1.9941,1.99495,16891000001.0
2008-04-21 09:30:00,1.99495,1.99555,1.99075,1.9935,10653699999.0
2008-04-21 10:00:00,1.99355,1.99495,1.9873,1.98795,6688400000.0
2008-04-21 10:30:00,1.98795,1.99015,1.98705,1.9886,9457925000.0
2008-04-21 11:00:00,1.9886,1.9891,1.9844,1.98445,9989100000.0
2008-04-21 11:30:00,1.9844,1.985,1.9829,1.9837,10998500000.0
2008-04-21 12:00:00,1.98375,1.98375,1.9819,1.98275,9265900000.0
2008-04-21 12:30:00,1.98275,1.98385,1.98105,1.9827,7007300000.0
2008-04-21 13:00:00,1.9827,1.9874,1.9825,1.98635,8636600000.0
2008-04-21 13:30:00,1.98635,1.98775,1.9855,1.9862,6942250000.0
2008-04-21 14:00:00,1.9862,1.98725,1.985,1.9872,7049750000.0
2008-04-21 14:30:00,1.9872,1.988,1.9864,1.9865,6740900000.0
2008-04-21 15:00:00,1.9865,1.9866,1.98555,1.98575,9259400000.0
2008-04-21 15:30:00,1.98575,1.98585,1.9842,1.98425,7207100000.0
2008-04-21 16:00:00,1.9843,1.9846,1.9829,1.98315,6678958003.0
2008-04-21 16:30:00,1.98315,1.98465,1.98015,1.98065,7079568000.0
2008-04-21 17:00:00,1.98065,1.9825,1.98035,1.98095,9072400000.0
2008-04-21 17:30:00,1.98095,1.98155,1.98,1.9811,10117000000.0
2008-04-21 18:00:00,1.9811,1.98205,1.9805,1.98165,11260000000.0
2008-04-21 18:30:00,1.98165,1.98165,1.9802,1.98045,14053250000.0
2008-04-21 19:00:00,1.98045,1.98095,1.9776,1.97815,12725768740.0
2008-04-21 19:30:00,1.97815,1.979,1.97775,1.9787,14864400000.0
2008-04-21 20:00:00,1.9787,1.98075,1.97855,1.9806,9531975000.0
2008-04-21 20:30:00,1.9806,1.9806,1.9791,1.97965,10299837500.0
2008-04-21 21:00:00,1.97965,1.9816,1.97965,1.98155,6818000000.0
2008-04-21 21:30:00,1.98155,1.9816,1.98055,1.9812,5303000000.0
2008-04-21 22:00:00,1.9812,1.9818,1.9806,1.98085,5042300000.0
2008-04-21 22:30:00,1.98085,1.98095,1.98015,1.98035,7813500000.0
2008-04-21 23:00:00,1.98035,1.98035,1.979,1.9798,30629500000.0
2008-04-21 23:30:00,1.9798,1.9799,1.979,1.9791,21284000000.0
2008-04-22 00:00:00,1.9791,1.9798,1.9785,1.9798,23624200000.0
2008-04-22 00:30:00,1.9798,1.9814,1.97975,1.9805,11014200000.0
2008-04-22 01:00:00,1.9805,1.9814,1.9802,1.9811,18314700000.0
2008-04-22 01:30:00,1.9811,1.9828,1.9811,1.9823,24677300000.0
2008-04-22 02:00:00,1.9823,1.9824,1.9819,1.9822,24237249999.0
2008-04-22 02:30:00,1.9822,1.983,1.9822,1.9829,26695600000.0
2008-04-22 03:00:00,1.9829,1.98305,1.9812,1.98135,19768800000.0
2008-04-22 03:30:00,1.98135,1.9815,1.97875,1.9795,14048000000.0
2008-04-22 04:00:00,1.9795,1.9805,1.97885,1.9796,15985400000.0
2008-04-22 04:30:00,1.9796,1.9801,1.9788,1.9789,22440149995.0
2008-04-22 05:00:00,1.9789,1.9807,1.9788,1.9803,27882900001.0
2008-04-22 05:30:00,1.9803,1.9814,1.9803,1.9812,14715200000.0
2008-04-22 06:00:00,1.9812,1.9823,1.9812,1.9817,25385300056.0
2008-04-22 06:30:00,1.9817,1.9826,1.9813,1.9813,25450800017.0
2008-04-22 07:00:00,1.9813,1.98165,1.979,1.9793,26037400000.0
2008-04-22 07:30:00,1.9793,1.9796,1.9778,1.9783,23926700000.0
2008-04-22 08:00:00,1.9783,1.98135,1.9782,1.9787,32909000003.0
2008-04-22 08:30:00,1.9787,1.9789,1.9745,1.97495,21512500010.0
2008-04-22 09:00:00,1.97495,1.9779,1.9748,1.97745,16391000000.0
2008-04-22 09:30:00,1.97745,1.9797,1.9763,1.9768,17956250000.0
2008-04-22 10:00:00,1.9768,1.9822,1.9766,1.98,16280762500.0
2008-04-22 10:30:00,1.98,1.98315,1.97995,1.98215,13741700000.0
2008-04-22 11:00:00,1.98215,1.98455,1.9818,1.98285,13848800000.0
2008-04-22 11:30:00,1.98285,1.98415,1.98255,1.984,22451800000.0
2008-04-22 12:00:00,1.984,1.9868,1.98315,1.9864,27248750000.0
2008-04-22 12:30:00,1.9865,1.98685,1.98525,1.98635,28890000024.0
2008-04-22 13:00:00,1.9863,1.9897,1.98605,1.98945,17958800000.0
2008-04-22 13:30:00,1.98945,1.99165,1.9894,1.9901,5803973016.0
2008-04-22 14:00:00,1.9901,1.9945,1.9901,1.9922,3386464749.0
2008-04-22 14:30:00,1.9922,1.9935,1.9917,1.99175,2506440077.0
2008-04-22 15:00:00,1.99175,1.9924,1.9903,1.991,4576886269.0
2008-04-22 15:30:00,1.991,1.993,1.98975,1.99215,4956700000.0
2008-04-22 16:00:00,1.99215,1.9932,1.9895,1.9927,5417900000.0
2008-04-22 16:30:00,1.9927,1.99575,1.9914,1.99425,6947200000.0
2008-04-22 17:00:00,1.99425,1.99655,1.99395,1.9959,3690500000.0
2008-04-22 17:30:00,1.9959,1.9991,1.9953,1.999,6535250000.0
2008-04-22 18:00:00,1.999,1.9998,1.9966,1.9967,2011300000.0
2008-04-22 18:30:00,1.9967,1.9967,1.994,1.9957,14327499997.0
2008-04-22 19:00:00,1.9957,1.9971,1.9953,1.9967,16287600002.0
2008-04-22 19:30:00,1.9967,1.99705,1.99605,1.9969,4037900000.0
2008-04-22 20:00:00,1.9969,1.997,1.9952,1.99525,4996600000.0
2008-04-22 20:30:00,1.99525,1.99575,1.99425,1.99485,5880750000.0
2008-04-22 21:00:00,1.99485,1.9952,1.9936,1.995,2443500000.0
2008-04-22 21:30:00,1.995,1.99615,1.9948,1.9948,2229400000.0
2008-04-22 22:00:00,1.9948,1.9956,1.99445,1.9953,1453200000.0
2008-04-22 22:30:00,1.9953,1.99575,1.9944,1.9948,2360500000.0
2008-04-22 23:00:00,1.9948,1.9955,1.9938,1.9952,6590900000.0
2008-04-22 23:30:00,1.9952,1.9961,1.99495,1.996,4250299995.0
2008-04-23 00:00:00,1.996,1.9966,1.9956,1.9962,3488700000.0
2008-04-23 00:30:00,1.9962,1.99665,1.9959,1.996,1315400000.0
2008-04-23 01:00:00,1.996,1.996,1.9945,1.995,2975599999.0
2008-04-23 01:30:00,1.995,1.9963,1.9949,1.996,1560000000.0
2008-04-23 02:00:00,1.996,1.9968,1.9954,1.9955,2956899997.0
2008-04-23 02:30:00,1.9955,1.99725,1.9953,1.9963,2417900000.0
2008-04-23 03:00:00,1.9963,1.99725,1.9954,1.9958,2192400002.0
2008-04-23 03:30:00,1.9958,1.99625,1.9958,1.996,1407400000.0
2008-04-23 04:00:00,1.996,1.99665,1.9959,1.9961,1351500000.0
2008-04-23 04:30:00,1.9961,1.9963,1.9948,1.9958,3966900000.0
2008-04-23 05:00:00,1.9958,1.996,1.99405,1.9941,13739700000.0
2008-04-23 05:30:00,1.9941,1.9949,1.9941,1.99445,7089500000.0
2008-04-23 06:00:00,1.99445,1.99445,1.99385,1.994,5439000000.0
2008-04-23 06:30:00,1.994,1.9958,1.99375,1.9957,4385800000.0
2008-04-23 07:00:00,1.9957,1.9961,1.9949,1.9951,5300200000.0
2008-04-23 07:30:00,1.9951,1.99535,1.99375,1.99425,6223700000.0
2008-04-23 08:00:00,1.99425,1.99445,1.98955,1.98975,9120046519.0
2008-04-23 08:30:00,1.98975,1.9915,1.98725,1.9911,9646737503.0
2008-04-23 09:00:00,1.9911,1.9911,1.98685,1.98685,8789799992.0
2008-04-23 09:30:00,1.98675,1.9902,1.98665,1.98945,6184355002.0
2008-04-23 10:00:00,1.98945,1.99245,1.98905,1.99005,3871300002.0
2008-04-23 10:30:00,1.99005,1.99735,1.9896,1.99405,7629777017.0
2008-04-23 11:00:00,1.99405,1.99445,1.99245,1.99355,7877100000.0
2008-04-23 11:30:00,1.99355,1.99595,1.99305,1.99365,7946200000.0
2008-04-23 12:00:00,1.99365,1.9953,1.99035,1.9905,8451600000.0
2008-04-23 12:30:00,1.9905,1.99175,1.98995,1.99015,8269500000.0
2008-04-23 13:00:00,1.99015,1.99045,1.9875,1.9887,6413000000.0
2008-04-23 13:30:00,1.9887,1.9887,1.98545,1.9856,5373500000.0
2008-04-23 14:00:00,1.9856,1.9856,1.98355,1.98385,7160600000.0
2008-04-23 14:30:00,1.98385,1.9842,1.9815,1.98275,7051700000.0
2008-04-23 15:00:00,1.98275,1.98275,1.9777,1.97855,6951400000.0
2008-04-23 15:30:00,1.97845,1.98,1.9775,1.97895,8166355000.0
2008-04-23 16:00:00,1.97895,1.983,1.9789,1.9812,10838575000.0
2008-04-23 16:30:00,1.98125,1.9814,1.97885,1.9802,9992800000.0
2008-04-23 17:00:00,1.98025,1.98085,1.9788,1.9794,9250000000.0
2008-04-23 17:30:00,1.9794,1.98015,1.97725,1.97835,7642300000.0
2008-04-23 18:00:00,1.9783,1.98015,1.97805,1.97945,4785900000.0
2008-04-23 18:30:00,1.9795,1.97995,1.978,1.97905,6854900000.0
2008-04-23 19:00:00,1.97905,1.97975,1.97805,1.9796,5696800000.0
2008-04-23 19:30:00,1.9796,1.982,1.9795,1.981,5366000000.0
2008-04-23 20:00:00,1.981,1.98155,1.97985,1.98055,5779400000.0
2008-04-23 20:30:00,1.98055,1.98085,1.97955,1.98025,5151100000.0
2008-04-23 21:00:00,1.98025,1.9807,1.97965,1.9803,3897300000.0
2008-04-23 21:30:00,1.9803,1.9806,1.97935,1.97975,7320200000.0
2008-04-23 22:00:00,1.97975,1.98035,1.9796,1.97985,2328753000.0
2008-04-23 22:30:00,1.97985,1.98075,1.97975,1.9803,1133400000.0
2008-04-23 23:00:00,1.9803,1.9808,1.9794,1.9796,5482100000.0
2008-04-23 23:30:00,1.9796,1.9796,1.9782,1.9788,1142400000.0
2008-04-24 00:00:00,1.9788,1.9795,1.978,1.9787,3520500000.0
2008-04-24 00:30:00,1.9787,1.97905,1.9777,1.9784,2402100000.0
2008-04-24 01:00:00,1.9784,1.9793,1.97815,1.9783,2611600000.0
2008-04-24 01:30:00,1.9783,1.9794,1.9779,1.9789,2187900000.0
2008-04-24 02:00:00,1.9789,1.97995,1.9781,1.9799,1926300000.0
2008-04-24 02:30:00,1.9799,1.9802,1.97825,1.9791,2611400001.0
2008-04-24 03:00:00,1.9791,1.97925,1.9782,1.97825,2415400000.0
2008-04-24 03:30:00,1.97825,1.9787,1.9771,1.9786,5183400000.0
2008-04-24 04:00:00,1.9786,1.9794,1.9783,1.9792,2172700000.0
2008-04-24 04:30:00,1.9792,1.97965,1.9786,1.9794,1777900000.0
2008-04-24 05:00:00,1.9794,1.9802,1.9792,1.9792,2191500001.0
2008-04-24 05:30:00,1.97935,1.9799,1.9791,1.9793,1622700000.0
2008-04-24 06:00:00,1.9793,1.98015,1.9791,1.9792,3317500000.0
2008-04-24 06:30:00,1.9792,1.9795,1.9788,1.9791,1539400000.0
2008-04-24 07:00:00,1.9791,1.97935,1.97825,1.9785,3063100000.0
2008-04-24 07:30:00,1.9785,1.9796,1.9774,1.9775,4651200000.0
2008-04-24 08:00:00,1.9775,1.97935,1.976,1.97605,6358500000.0
2008-04-24 08:30:00,1.97605,1.9783,1.9748,1.97785,3709100000.0
2008-04-24 09:00:00,1.97785,1.97855,1.97565,1.97675,4068700001.0
2008-04-24 09:30:00,1.97675,1.9816,1.9761,1.97865,5415899999.0
2008-04-24 10:00:00,1.97865,1.97915,1.971,1.97305,10819199993.0
2008-04-24 10:30:00,1.97305,1.9787,1.9711,1.9774,9188450001.0
2008-04-24 11:00:00,1.9773,1.9773,1.97385,1.97635,7580400001.0
2008-04-24 11:30:00,1.97635,1.977,1.9749,1.97575,4501000000.0
2008-04-24 12:00:00,1.97575,1.9778,1.9738,1.97545,10352179999.0
2008-04-24 12:30:00,1.97545,1.97605,1.97485,1.9755,7215300000.0
2008-04-24 13:00:00,1.97545,1.97625,1.975,1.97525,7784599994.0
2008-04-24 13:30:00,1.97525,1.97655,1.97455,1.9765,4605100000.0
2008-04-24 14:00:00,1.9765,1.97665,1.97405,1.97475,5897950000.0
2008-04-24 14:30:00,1.97485,1.97485,1.9713,1.97235,10176750001.0
2008-04-24 15:00:00,1.97235,1.97275,1.96845,1.96985,11057449999.0
2008-04-24 15:30:00,1.96985,1.9726,1.96955,1.97185,11055600004.0
2008-04-24 16:00:00,1.9715,1.9755,1.9704,1.97205,12498295006.0
2008-04-24 16:30:00,1.97205,1.9727,1.96895,1.97265,15751500019.0
2008-04-24 17:00:00,1.97265,1.9734,1.96935,1.9694,17404100001.0
2008-04-24 17:30:00,1.9694,1.9724,1.9693,1.9715,7827930000.0
2008-04-24 18:00:00,1.9715,1.97195,1.9698,1.9705,5067000000.0
2008-04-24 18:30:00,1.9705,1.9712,1.9699,1.97055,3186750000.0
2008-04-24 19:00:00,1.97055,1.97145,1.9686,1.97085,4065550000.0
2008-04-24 19:30:00,1.97085,1.97145,1.9701,1.9702,3162600000.0
2008-04-24 20:00:00,1.9702,1.9725,1.97,1.9714,5596100000.0
2008-04-24 20:30:00,1.9714,1.9754,1.9713,1.9754,9430300000.0
2008-04-24 21:00:00,1.9754,1.9754,1.97305,1.9737,6176527201.0
2008-04-24 21:30:00,1.9737,1.974,1.9726,1.9726,4895000000.0
2008-04-24 22:00:00,1.9726,1.9738,1.9721,1.97365,4028000000.0
2008-04-24 22:30:00,1.97365,1.97495,1.9735,1.9738,2468000000.0
2008-04-24 23:00:00,1.9738,1.9742,1.9735,1.9735,10254800000.0
2008-04-24 23:30:00,1.9735,1.9736,1.9716,1.97225,2769400000.0
2008-04-25 00:00:00,1.97225,1.973,1.9721,1.973,4026100000.0
2008-04-25 00:30:00,1.973,1.973,1.9723,1.9724,3285200000.0
2008-04-25 01:00:00,1.9724,1.973,1.9722,1.9727,6244200000.0
2008-04-25 01:30:00,1.9727,1.9731,1.9725,1.9725,4752600000.0
2008-04-25 02:00:00,1.9725,1.97355,1.9725,1.9731,5474049996.0
2008-04-25 02:30:00,1.9731,1.97535,1.9729,1.9744,10099300002.0
2008-04-25 03:00:00,1.9744,1.9754,1.9744,1.975,6695400007.0
2008-04-25 03:30:00,1.975,1.9754,1.9747,1.9749,9000399998.0
2008-04-25 04:00:00,1.9748,1.97495,1.973,1.97345,9559300060.0
2008-04-25 04:30:00,1.97345,1.9758,1.97345,1.9747,4479299998.0
2008-04-25 05:00:00,1.9747,1.975,1.9737,1.9749,4774199997.0
2008-04-25 05:30:00,1.9748,1.9753,1.9743,1.9745,5195500001.0
2008-04-25 06:00:00,1.9745,1.9751,1.9743,1.9748,1500000000.0
2008-04-25 06:30:00,1.9748,1.9748,1.9738,1.9743,6743900007.0
2008-04-25 07:00:00,1.9743,1.97445,1.9731,1.9731,7045699999.0
2008-04-25 07:30:00,1.9731,1.9739,1.9728,1.9736,7178399996.0
2008-04-25 08:00:00,1.9736,1.9747,1.97145,1.97235,7461650000.0
2008-04-25 08:30:00,1.97235,1.9727,1.96825,1.9712,10207360000.0
2008-04-25 09:00:00,1.9712,1.9712,1.9676,1.97075,8201300000.0
2008-04-25 09:30:00,1.97075,1.97205,1.96885,1.97065,7598500000.0
2008-04-25 10:00:00,1.97065,1.97405,1.9696,1.9709,8898900001.0
2008-04-25 10:30:00,1.9709,1.9771,1.9696,1.9758,7280265001.0
2008-04-25 11:00:00,1.9758,1.9777,1.9744,1.9777,8074049999.0
2008-04-25 11:30:00,1.9777,1.98635,1.9777,1.9857,8198237500.0
2008-04-25 12:00:00,1.9856,1.9883,1.9851,1.9876,10785600000.0
2008-04-25 12:30:00,1.98765,1.98845,1.98495,1.98515,10738200000.0
2008-04-25 13:00:00,1.98515,1.9853,1.98125,1.983,8922300000.0
2008-04-25 13:30:00,1.983,1.9848,1.98285,1.98465,7318300000.0
2008-04-25 14:00:00,1.98465,1.98475,1.98185,1.98225,10372300000.0
2008-04-25 14:30:00,1.9823,1.98345,1.9819,1.9833,7608100000.0
2008-04-25 15:00:00,1.9833,1.9849,1.98255,1.98415,6720850000.0
2008-04-25 15:30:00,1.98415,1.98485,1.9821,1.9832,7823100000.0
2008-04-25 16:00:00,1.9832,1.9857,1.98265,1.98525,6777400000.0
2008-04-25 16:30:00,1.98515,1.98895,1.98495,1.9885,6893325000.0
2008-04-25 17:00:00,1.9885,1.98855,1.98545,1.98545,6814600000.0
2008-04-25 17:30:00,1.98545,1.98545,1.98235,1.98305,6459600000.0
2008-04-25 18:00:00,1.98305,1.9844,1.98245,1.98385,4276600000.0
2008-04-25 18:30:00,1.98385,1.98435,1.98145,1.98145,3607570000.0
2008-04-25 19:00:00,1.98145,1.98345,1.98045,1.9825,5726900000.0
2008-04-25 19:30:00,1.9825,1.98315,1.98205,1.9829,3215600000.0
2008-04-25 20:00:00,1.9829,1.9835,1.98195,1.9821,2428800000.0
2008-04-25 20:30:00,1.9821,1.98275,1.98105,1.9816,3025400000.0
2008-04-25 21:00:00,1.9816,1.98195,1.98095,1.9812,3157700000.0
2008-04-25 21:30:00,1.9812,1.98315,1.98095,1.9826,1643242000.0
2008-04-25 22:00:00,1.9826,1.98545,1.98225,1.9851,2884300000.0
2008-04-25 22:30:00,1.9851,1.9858,1.9848,1.9856,3778200001.0
2008-04-28 00:00:00,1.9837,1.9839,1.9834,1.9834,2595999945.0
2008-04-28 00:30:00,1.9833,1.9834,1.9819,1.9822,1887999960.0
2008-04-28 01:00:00,1.9823,1.9836,1.9816,1.9836,4483999905.0
2008-04-28 01:30:00,1.9837,1.9844,1.9831,1.9834,2359999950.0
2008-04-28 02:00:00,1.983,1.9835,1.98225,1.9826,3653200021.0
2008-04-28 02:30:00,1.9826,1.98265,1.9816,1.9818,2599600001.0
2008-04-28 03:00:00,1.9818,1.98235,1.98145,1.9818,1717400000.0
2008-04-28 03:30:00,1.982,1.9836,1.98168,1.983,2903000004.0
2008-04-28 04:00:00,1.98305,1.98435,1.98236,1.98392,1892200000.0
2008-04-28 04:30:00,1.98395,1.98415,1.9835,1.9837,2039099998.0
2008-04-28 05:00:00,1.9837,1.9841,1.98341,1.9838,1917100004.0
2008-04-28 05:30:00,1.9838,1.9842,1.98356,1.9838,1446600000.0
2008-04-28 06:00:00,1.9838,1.984,1.9829,1.9835,2017400000.0
2008-04-28 06:30:00,1.9835,1.9837,1.9832,1.9832,2687599998.0
2008-04-28 07:00:00,1.9832,1.9856,1.98263,1.9851,3547200003.0
2008-04-28 07:30:00,1.9851,1.9852,1.9831,1.98365,3711699999.0
2008-04-28 08:00:00,1.98365,1.9855,1.9833,1.98515,3530700000.0
2008-04-28 08:30:00,1.9851,1.98525,1.9833,1.9833,4192900002.0
2008-04-28 09:00:00,1.9833,1.9833,1.9782,1.9803,5279892500.0
2008-04-28 09:30:00,1.9803,1.9821,1.9794,1.97975,4833700002.0
2008-04-28 10:00:00,1.9797,1.9811,1.97915,1.98015,2803078799.0
2008-04-28 10:30:00,1.98015,1.9823,1.9794,1.9821,3154600000.0
2008-04-28 11:00:00,1.9821,1.9874,1.982,1.98715,5452600000.0
2008-04-28 11:30:00,1.98715,1.9898,1.98675,1.98955,5952200000.0
2008-04-28 12:00:00,1.98955,1.991,1.9872,1.98875,7223150000.0
2008-04-28 12:30:00,1.98875,1.989,1.987,1.9879,3923300002.0
2008-04-28 13:00:00,1.9879,1.9887,1.98745,1.98825,4361900001.0
2008-04-28 13:30:00,1.98835,1.9896,1.9874,1.9884,5427300001.0
2008-04-28 14:00:00,1.9884,1.99385,1.9882,1.99105,8316700001.0
2008-04-28 14:30:00,1.99105,1.99125,1.9883,1.98845,5679140000.0
2008-04-28 15:00:00,1.9885,1.9908,1.9877,1.98995,6200000001.0
2008-04-28 15:30:00,1.98995,1.9903,1.9886,1.9898,3601500000.0
2008-04-28 16:00:00,1.9898,1.9927,1.9895,1.99255,4348000000.0
2008-04-28 16:30:00,1.99255,1.9951,1.9912,1.9947,5556849999.0
2008-04-28 17:00:00,1.9947,1.9965,1.9931,1.9943,5101424999.0
2008-04-28 17:30:00,1.9943,1.99435,1.98975,1.9905,2789400000.0
2008-04-28 18:00:00,1.9905,1.9916,1.99,1.9905,1813500000.0
2008-04-28 18:30:00,1.9905,1.99095,1.9899,1.9902,792800000.0
2008-04-28 19:00:00,1.9902,1.9915,1.99007,1.9912,1259100000.0
2008-04-28 19:30:00,1.9912,1.9917,1.9899,1.99055,1320000000.0
2008-04-28 20:00:00,1.9905,1.99065,1.9891,1.98995,1105100000.0
2008-04-28 20:30:00,1.98985,1.9901,1.9892,1.9896,1232600000.0
2008-04-28 21:00:00,1.9896,1.9904,1.98945,1.99005,711900000.0
2008-04-28 21:30:00,1.99005,1.9906,1.9892,1.98965,875200000.0
2008-04-28 22:00:00,1.9897,1.9909,1.98945,1.9907,1025400000.0
2008-04-28 22:30:00,1.99055,1.99245,1.98945,1.99155,1571800000.0
2008-04-28 23:00:00,1.99155,1.99225,1.9907,1.99125,713900000.0
2008-04-28 23:30:00,1.99125,1.99125,1.9905,1.9905,902500002.0
2008-04-29 00:00:00,1.9905,1.9908,1.99,1.9905,829099997.0
2008-04-29 00:30:00,1.9905,1.9911,1.99001,1.99049,244500000.0
2008-04-29 01:00:00,1.99051,1.991,1.99012,1.9902,1325000000.0
2008-04-29 01:30:00,1.98997,1.9911,1.98997,1.9911,2622899986.0
2008-04-29 02:00:00,1.9911,1.9912,1.9901,1.9905,5137199980.0
2008-04-29 02:30:00,1.9906,1.9912,1.9901,1.9902,3469599994.0
2008-04-29 03:00:00,1.9902,1.991,1.9901,1.99025,1028300000.0
2008-04-29 03:30:00,1.99025,1.9905,1.9892,1.9893,1577399996.0
2008-04-29 04:00:00,1.9893,1.9899,1.98899,1.98926,1996200002.0
2008-04-29 04:30:00,1.98915,1.9896,1.98915,1.9894,1065600000.0
2008-04-29 05:00:00,1.9894,1.9895,1.9889,1.9895,1701900000.0
2008-04-29 05:30:00,1.9895,1.9899,1.98922,1.9896,1244000000.0
2008-04-29 06:00:00,1.9896,1.99055,1.98941,1.9898,3805500009.0
2008-04-29 06:30:00,1.9898,1.99,1.9895,1.99,1732700001.0
2008-04-29 07:00:00,1.99,1.9903,1.98945,1.9898,1192700000.0
2008-04-29 07:30:00,1.9898,1.9903,1.98865,1.98865,2397900000.0
2008-04-29 08:00:00,1.98855,1.989,1.9872,1.9875,6414750001.0
2008-04-29 08:30:00,1.9875,1.9878,1.98605,1.9872,8944400000.0
2008-04-29 09:00:00,1.98715,1.98885,1.9851,1.98815,11349800000.0
2008-04-29 09:30:00,1.9882,1.989,1.9845,1.9847,13951659999.0
2008-04-29 10:00:00,1.9846,1.98485,1.9811,1.9814,15398549999.0
2008-04-29 10:30:00,1.9814,1.9838,1.9805,1.98115,12428000002.0
2008-04-29 11:00:00,1.98095,1.98255,1.97965,1.98105,12608600001.0
2008-04-29 11:30:00,1.981,1.9816,1.97865,1.9807,12312399989.0
2008-04-29 12:00:00,1.9807,1.9807,1.9736,1.97395,9499100001.0
2008-04-29 12:30:00,1.97395,1.97465,1.9725,1.9744,8366900001.0
2008-04-29 13:00:00,1.9744,1.97465,1.9733,1.97345,6501900001.0
2008-04-29 13:30:00,1.97345,1.97445,1.97215,1.9742,7817999996.0
2008-04-29 14:00:00,1.9742,1.97455,1.9724,1.9727,7561999996.0
2008-04-29 14:30:00,1.9727,1.97365,1.9712,1.9734,6755725000.0
2008-04-29 15:00:00,1.9733,1.97375,1.97165,1.9733,6983400000.0
2008-04-29 15:30:00,1.9733,1.9761,1.97235,1.976,6306500000.0
2008-04-29 16:00:00,1.976,1.9769,1.97415,1.97505,10373600000.0
2008-04-29 16:30:00,1.97505,1.97525,1.97055,1.9713,11833975001.0
2008-04-29 17:00:00,1.9713,1.9732,1.9713,1.9724,6945000000.0
2008-04-29 17:30:00,1.9724,1.9747,1.9723,1.97435,4636600000.0
2008-04-29 18:00:00,1.9743,1.97575,1.9736,1.9736,2524900000.0
2008-04-29 18:30:00,1.9736,1.9738,1.9719,1.9719,2487600000.0
2008-04-29 19:00:00,1.9719,1.9719,1.9675,1.9688,4555250000.0
2008-04-29 19:30:00,1.9688,1.96955,1.96785,1.9686,2518700000.0
2008-04-29 20:00:00,1.96855,1.96975,1.9678,1.9688,2439500000.0
2008-04-29 20:30:00,1.9689,1.9697,1.9666,1.9677,2732000000.0
2008-04-29 21:00:00,1.96765,1.9684,1.9675,1.96805,1131700000.0
2008-04-29 21:30:00,1.96805,1.9694,1.96795,1.96845,1460500000.0
2008-04-29 22:00:00,1.96845,1.9695,1.96812,1.96915,710700000.0
2008-04-29 22:30:00,1.96915,1.9704,1.96895,1.9695,2137400001.0
2008-04-29 23:00:00,1.9695,1.9698,1.96857,1.96917,1091600001.0
2008-04-29 23:30:00,1.9694,1.97015,1.9691,1.9696,1518899994.0
2008-04-30 00:00:00,1.9698,1.9698,1.96868,1.969,1060200000.0
2008-04-30 00:30:00,1.969,1.9701,1.9673,1.9673,1876800000.0
2008-04-30 01:00:00,1.9673,1.9684,1.96664,1.9683,2877600001.0
2008-04-30 01:30:00,1.9684,1.9685,1.9672,1.9678,1713000001.0
2008-04-30 02:00:00,1.9678,1.9678,1.9659,1.9673,6284000008.0
2008-04-30 02:30:00,1.9674,1.96875,1.9666,1.9679,3542950000.0
2008-04-30 03:00:00,1.9679,1.9681,1.96725,1.9678,3221080000.0
2008-04-30 03:30:00,1.9678,1.9678,1.9663,1.96755,2826219997.0
2008-04-30 04:00:00,1.9675,1.9677,1.9658,1.9662,4086989998.0
2008-04-30 04:30:00,1.9662,1.9675,1.966,1.9674,3120899990.0
2008-04-30 05:00:00,1.9674,1.9677,1.96695,1.9675,2747299985.0
2008-04-30 05:30:00,1.9675,1.9685,1.9675,1.9684,1916000000.0
2008-04-30 06:00:00,1.9684,1.96855,1.9676,1.96815,1663662500.0
2008-04-30 06:30:00,1.96815,1.9683,1.9673,1.9683,4385974997.0
2008-04-30 07:00:00,1.9681,1.9686,1.96696,1.968,3680299985.0
2008-04-30 07:30:00,1.968,1.968,1.9651,1.9656,6904875003.0
2008-04-30 08:00:00,1.9656,1.9656,1.9623,1.9644,13724799999.0
2008-04-30 08:30:00,1.9644,1.9657,1.9634,1.9648,10159500004.0
2008-04-30 09:00:00,1.965,1.96705,1.96485,1.9666,2767000000.0
2008-04-30 09:30:00,1.9666,1.9678,1.96345,1.9637,2613200000.0
2008-04-30 10:00:00,1.9637,1.9678,1.96305,1.967,2135599000.0
2008-04-30 10:30:00,1.96695,1.9685,1.9657,1.9683,1910600000.0
2008-04-30 11:00:00,1.9684,1.96975,1.96735,1.9688,2090866585.0
2008-04-30 11:30:00,1.9687,1.9693,1.96735,1.9691,1846000000.0
2008-04-30 12:00:00,1.9691,1.9696,1.96735,1.96805,1492600000.0
2008-04-30 12:30:00,1.9682,1.9683,1.96525,1.9668,1881300000.0
2008-04-30 13:00:00,1.9668,1.9677,1.9658,1.96635,2264600000.0
2008-04-30 13:30:00,1.96635,1.9669,1.9654,1.9662,2025100000.0
2008-04-30 14:00:00,1.96615,1.9681,1.9655,1.9667,2805500000.0
2008-04-30 14:30:00,1.9667,1.9688,1.9652,1.96845,3262180000.0
2008-04-30 15:00:00,1.9684,1.9728,1.9678,1.9719,3246712499.0
2008-04-30 15:30:00,1.9719,1.97455,1.97175,1.97335,4363800000.0
2008-04-30 16:00:00,1.97335,1.9772,1.9731,1.9772,7798950000.0
2008-04-30 16:30:00,1.9772,1.9817,1.97655,1.98015,8745775006.0
2008-04-30 17:00:00,1.98015,1.9848,1.98005,1.9845,4498062500.0
2008-04-30 17:30:00,1.9846,1.98495,1.9831,1.9845,4785602500.0
2008-04-30 18:00:00,1.9845,1.9845,1.98265,1.98325,4745100000.0
2008-04-30 18:30:00,1.98335,1.9834,1.9817,1.9832,4239450000.0
2008-04-30 19:00:00,1.98325,1.98335,1.98245,1.9829,1822800000.0
2008-04-30 19:30:00,1.9829,1.98375,1.9825,1.98325,1462300000.0
2008-04-30 20:00:00,1.98325,1.98805,1.9816,1.9868,4015160000.0
2008-04-30 20:30:00,1.9868,1.98955,1.98555,1.9891,5759525000.0
2008-04-30 21:00:00,1.98915,1.9894,1.9873,1.9887,3470500000.0
2008-04-30 21:30:00,1.9888,1.9888,1.98765,1.9882,1582550000.0
2008-04-30 22:00:00,1.9882,1.9892,1.9877,1.9882,730500000.0
2008-04-30 22:30:00,1.9882,1.9882,1.9862,1.98735,1396500000.0
2008-04-30 23:00:00,1.98733,1.98733,1.98605,1.9867,1357400000.0
2008-04-30 23:30:00,1.98655,1.9874,1.98561,1.9874,1281600000.0
2008-05-01 00:00:00,1.9874,1.9879,1.9873,1.9876,1575100000.0
2008-05-01 00:30:00,1.9875,1.9877,1.9868,1.9873,1372500000.0
2008-05-01 01:00:00,1.9873,1.988,1.98624,1.9865,2226240000.0
2008-05-01 01:30:00,1.9865,1.98685,1.98622,1.9866,1386099996.0
2008-05-01 02:00:00,1.9866,1.98755,1.9864,1.9873,2321700000.0
2008-05-01 02:30:00,1.9873,1.9878,1.9858,1.9863,2739599999.0
2008-05-01 03:00:00,1.9863,1.98675,1.9858,1.9862,1465999996.0
2008-05-01 03:30:00,1.9862,1.9866,1.9857,1.98615,2022300004.0
2008-05-01 04:00:00,1.9861,1.98636,1.98577,1.9863,883800000.0
2008-05-01 04:30:00,1.9863,1.9864,1.98591,1.9863,835400000.0
2008-05-01 05:00:00,1.9863,1.9865,1.98559,1.9862,4304000025.0
2008-05-01 05:30:00,1.9865,1.98685,1.98615,1.9865,2019000002.0
2008-05-01 06:00:00,1.9865,1.9869,1.986,1.9866,2490200022.0
2008-05-01 06:30:00,1.9866,1.98735,1.9863,1.9867,3071459999.0
2008-05-01 07:00:00,1.9867,1.98695,1.98603,1.98685,2417800007.0
2008-05-01 07:30:00,1.987,1.987,1.98637,1.98665,947860004.0
2008-05-01 08:00:00,1.98665,1.98975,1.9858,1.9886,6718200009.0
2008-05-01 08:30:00,1.9886,1.99085,1.9883,1.99035,8827500009.0
2008-05-01 09:00:00,1.99035,1.99055,1.98405,1.9858,9741300001.0
2008-05-01 09:30:00,1.98585,1.98955,1.98465,1.98905,9205300000.0
2008-05-01 10:00:00,1.989,1.98985,1.98575,1.98675,5437000000.0
2008-05-01 10:30:00,1.9868,1.98935,1.98545,1.98595,6090750000.0
2008-05-01 11:00:00,1.986,1.9874,1.9857,1.98705,3931200000.0
2008-05-01 11:30:00,1.987,1.9875,1.986,1.9874,5579700000.0
2008-05-01 12:00:00,1.9873,1.98805,1.9868,1.9871,6669900000.0
2008-05-01 12:30:00,1.9871,1.98805,1.9847,1.9856,3743800000.0
2008-05-01 13:00:00,1.9856,1.9873,1.98515,1.9872,4264525000.0
2008-05-01 13:30:00,1.9872,1.98735,1.98585,1.9868,3438790000.0
2008-05-01 14:00:00,1.9868,1.9869,1.9851,1.98555,5462400000.0
2008-05-01 14:30:00,1.98555,1.98625,1.97875,1.97875,8988125000.0
2008-05-01 15:00:00,1.97875,1.97915,1.97635,1.97645,10052300002.0
2008-05-01 15:30:00,1.97645,1.9769,1.9742,1.97565,6350000001.0
2008-05-01 16:00:00,1.97565,1.97665,1.9712,1.9725,5736350001.0
2008-05-01 16:30:00,1.9726,1.97485,1.9713,1.97445,4784799997.0
2008-05-01 17:00:00,1.9745,1.97515,1.9734,1.9743,5904700000.0
2008-05-01 17:30:00,1.9743,1.9757,1.9736,1.9747,2331299999.0
2008-05-01 18:00:00,1.9747,1.97475,1.97375,1.97375,3011700000.0
2008-05-01 18:30:00,1.97375,1.97435,1.9723,1.973,3096749998.0
2008-05-01 19:00:00,1.973,1.97355,1.9723,1.9725,2155700000.0
2008-05-01 19:30:00,1.97255,1.97375,1.97225,1.9723,1428100000.0
2008-05-01 20:00:00,1.9723,1.97425,1.9716,1.97395,1687200000.0
2008-05-01 20:30:00,1.97385,1.97465,1.97265,1.97365,1806300000.0
2008-05-01 21:00:00,1.97365,1.97525,1.9732,1.97425,1310900000.0
2008-05-01 21:30:00,1.97425,1.97525,1.97315,1.9748,1145000000.0
2008-05-01 22:00:00,1.9748,1.97525,1.9739,1.97405,579140000.0
2008-05-01 22:30:00,1.9741,1.9748,1.97395,1.9747,908500000.0
2008-05-01 23:00:00,1.9745,1.9762,1.9733,1.9759,1249550000.0
2008-05-01 23:30:00,1.9759,1.9766,1.9755,1.976,573650000.0
2008-05-02 00:00:00,1.976,1.9771,1.97562,1.9767,1648900000.0
2008-05-02 00:30:00,1.9768,1.979,1.97675,1.978,1592600000.0
2008-05-02 01:00:00,1.978,1.9783,1.9771,1.9775,1581000000.0
2008-05-02 01:30:00,1.97755,1.9782,1.9771,1.9776,3853499996.0
2008-05-02 02:00:00,1.9776,1.9779,1.97647,1.97668,2053200000.0
2008-05-02 02:30:00,1.9769,1.97885,1.97666,1.97835,2209200004.0
2008-05-02 03:00:00,1.9783,1.9783,1.97711,1.9781,2606700000.0
2008-05-02 03:30:00,1.9781,1.9789,1.97745,1.9777,1330600000.0
2008-05-02 04:00:00,1.9777,1.978,1.9771,1.9774,800900000.0
2008-05-02 04:30:00,1.9774,1.978,1.97585,1.9761,2011399996.0
2008-05-02 05:00:00,1.9761,1.9764,1.9755,1.9757,2320900000.0
2008-05-02 05:30:00,1.9757,1.9757,1.975,1.9752,1419399997.0
2008-05-02 06:00:00,1.9752,1.97555,1.97492,1.9754,849500000.0
2008-05-02 06:30:00,1.9754,1.9756,1.97445,1.9751,1837100000.0
2008-05-02 07:00:00,1.9751,1.9767,1.9751,1.97625,1057200001.0
2008-05-02 07:30:00,1.97625,1.9766,1.97515,1.97515,1065200000.0
2008-05-02 08:00:00,1.97525,1.9784,1.97475,1.9762,1874987500.0
2008-05-02 08:30:00,1.9762,1.97895,1.9755,1.97555,1927450000.0
2008-05-02 09:00:00,1.97565,1.98115,1.9722,1.9793,4845450000.0
2008-05-02 09:30:00,1.9793,1.98565,1.9793,1.98405,6810150001.0
2008-05-02 10:00:00,1.98415,1.9845,1.9822,1.98355,6372970003.0
2008-05-02 10:30:00,1.98355,1.9854,1.9834,1.9845,4774700002.0
2008-05-02 11:00:00,1.9845,1.9874,1.9841,1.9872,8497450002.0
2008-05-02 11:30:00,1.98725,1.9878,1.98595,1.98705,9856799999.0
2008-05-02 12:00:00,1.98705,1.98745,1.98625,1.98655,9048850000.0
2008-05-02 12:30:00,1.98655,1.98975,1.98645,1.98695,10628349997.0
2008-05-02 13:00:00,1.9869,1.988,1.9854,1.98625,8361600000.0
2008-05-02 13:30:00,1.9862,1.98755,1.98515,1.98545,7673450001.0
2008-05-02 14:00:00,1.98545,1.98655,1.98285,1.98375,7123300001.0
2008-05-02 14:30:00,1.98408,1.98408,1.977,1.98115,6725341880.0
2008-05-02 15:00:00,1.98115,1.98135,1.97365,1.97385,7268687500.0
2008-05-02 15:30:00,1.97395,1.9745,1.9714,1.9731,5501677499.0
2008-05-02 16:00:00,1.9731,1.97365,1.97045,1.97115,6166600000.0
2008-05-02 16:30:00,1.97115,1.97485,1.9711,1.9748,5649600000.0
2008-05-02 17:00:00,1.9748,1.97755,1.9748,1.97605,8938250000.0
2008-05-02 17:30:00,1.97605,1.97665,1.9753,1.9754,6941375000.0
2008-05-02 18:00:00,1.9754,1.97565,1.9728,1.9733,2982100000.0
2008-05-02 18:30:00,1.9733,1.9751,1.97295,1.973,3084799999.0
2008-05-02 19:00:00,1.973,1.9731,1.9716,1.9726,3147500000.0
2008-05-02 19:30:00,1.9726,1.9733,1.9718,1.97275,1936400000.0
2008-05-02 20:00:00,1.9727,1.97475,1.9727,1.9747,2504900000.0
2008-05-02 20:30:00,1.97475,1.97475,1.97355,1.9742,1735300000.0
2008-05-02 21:00:00,1.9743,1.9743,1.97198,1.97305,2558300000.0
2008-05-02 21:30:00,1.973,1.97355,1.97268,1.9732,1805900001.0
2008-05-02 22:00:00,1.9732,1.97335,1.97155,1.9722,1977900000.0
2008-05-02 22:30:00,1.9722,1.97245,1.9713,1.9714,1639500000.0
2008-05-05 00:00:00,1.9732,1.9734,1.9727,1.9728,360000000.0
2008-05-05 00:30:00,1.9729,1.973,1.9724,1.973,390000000.0
2008-05-05 01:00:00,1.9729,1.9734,1.9728,1.9731,360000000.0
2008-05-05 01:30:00,1.9732,1.9742,1.9727,1.9738,510000000.0
2008-05-05 02:00:00,1.9737,1.9742,1.97295,1.97415,1435999997.0
2008-05-05 02:30:00,1.974,1.97475,1.97388,1.9745,4164999999.0
2008-05-05 03:00:00,1.9745,1.9756,1.9738,1.9752,3311100003.0
2008-05-05 03:30:00,1.9752,1.9755,1.9735,1.9741,4499600002.0
2008-05-05 04:00:00,1.97405,1.97545,1.97332,1.97545,2426700002.0
2008-05-05 04:30:00,1.97545,1.9761,1.9746,1.9751,1853699998.0
2008-05-05 05:00:00,1.97515,1.97555,1.97487,1.9755,1566399995.0
2008-05-05 05:30:00,1.9755,1.9758,1.9747,1.9753,3785600001.0
2008-05-05 06:00:00,1.97495,1.9757,1.97495,1.9757,2142200005.0
2008-05-05 06:30:00,1.9757,1.9757,1.97477,1.9754,2024199992.0
2008-05-05 07:00:00,1.9755,1.97635,1.9751,1.9762,3516699996.0
2008-05-05 07:30:00,1.9762,1.9766,1.97531,1.97625,1537300000.0
2008-05-05 08:00:00,1.97625,1.97835,1.97625,1.9778,1027412500.0
2008-05-05 08:30:00,1.9779,1.9782,1.97645,1.9771,1763749999.0
2008-05-05 09:00:00,1.9771,1.97815,1.97655,1.978,1531350000.0
2008-05-05 09:30:00,1.978,1.9784,1.9764,1.97665,1370400000.0
2008-05-05 10:00:00,1.97665,1.9767,1.975,1.975,2607699999.0
2008-05-05 10:30:00,1.97525,1.97525,1.97195,1.97365,3254899999.0
2008-05-05 11:00:00,1.97365,1.97415,1.97275,1.97365,1414900000.0
2008-05-05 11:30:00,1.97365,1.97385,1.97085,1.971,1275000000.0
2008-05-05 12:00:00,1.971,1.97125,1.9702,1.9708,1736100000.0
2008-05-05 12:30:00,1.9708,1.97125,1.96895,1.9692,1483350000.0
2008-05-05 13:00:00,1.9692,1.96965,1.96675,1.96675,3973092500.0
2008-05-05 13:30:00,1.96675,1.9696,1.9662,1.9691,2574700000.0
2008-05-05 14:00:00,1.96905,1.96955,1.967,1.9679,1915700000.0
2008-05-05 14:30:00,1.96795,1.96915,1.9676,1.96895,1292149999.0
2008-05-05 15:00:00,1.969,1.9693,1.96805,1.9683,2080912500.0
2008-05-05 15:30:00,1.9682,1.96915,1.9675,1.96765,2635600000.0
2008-05-05 16:00:00,1.9678,1.96815,1.9655,1.9676,5550150001.0
2008-05-05 16:30:00,1.9676,1.96905,1.9669,1.96905,1994700000.0
2008-05-05 17:00:00,1.96905,1.96945,1.96795,1.96925,2251700000.0
2008-05-05 17:30:00,1.9692,1.9692,1.96755,1.96775,1626550000.0
2008-05-05 18:00:00,1.96775,1.96785,1.96697,1.9674,1269600000.0
2008-05-05 18:30:00,1.96745,1.9683,1.96698,1.968,1115150000.0
2008-05-05 19:00:00,1.968,1.9713,1.96765,1.97095,1182650000.0
2008-05-05 19:30:00,1.97095,1.97255,1.97027,1.97245,1071850000.0
2008-05-05 20:00:00,1.97245,1.9728,1.97075,1.9708,1195650000.0
2008-05-05 20:30:00,1.97075,1.97205,1.9698,1.9716,1042950000.0
2008-05-05 21:00:00,1.97165,1.97245,1.9708,1.972,501700000.0
2008-05-05 21:30:00,1.97205,1.9729,1.9717,1.97195,595146000.0
2008-05-05 22:00:00,1.97195,1.9724,1.9716,1.9721,712746000.0
2008-05-05 22:30:00,1.9721,1.97265,1.97144,1.9719,945950000.0
2008-05-05 23:00:00,1.972,1.97335,1.97185,1.9723,827000000.0
2008-05-05 23:30:00,1.9723,1.97262,1.97175,1.9725,1162150001.0
2008-05-06 00:00:00,1.9727,1.97278,1.97236,1.97255,878100001.0
2008-05-06 00:30:00,1.97255,1.9728,1.9718,1.9723,924500002.0
2008-05-06 01:00:00,1.9723,1.9745,1.9722,1.974,3631649997.0
2008-05-06 01:30:00,1.974,1.97405,1.9733,1.9733,1943150000.0
2008-05-06 02:00:00,1.9733,1.9747,1.9733,1.9742,1614400000.0
2008-05-06 02:30:00,1.9742,1.9742,1.9733,1.9733,2328600001.0
2008-05-06 03:00:00,1.9733,1.9743,1.9733,1.9743,1933300000.0
2008-05-06 03:30:00,1.9743,1.97485,1.97405,1.9745,1645192044.0
2008-05-06 04:00:00,1.97455,1.97475,1.9743,1.9746,1901600007.0
2008-05-06 04:30:00,1.97446,1.9748,1.97396,1.9747,559200001.0
2008-05-06 05:00:00,1.97458,1.97485,1.9741,1.9741,715000000.0
2008-05-06 05:30:00,1.9741,1.97455,1.97371,1.974,1188500000.0
2008-05-06 06:00:00,1.9739,1.974,1.9729,1.9729,826550000.0
2008-05-06 06:30:00,1.97305,1.9738,1.9723,1.9723,1807500000.0
2008-05-06 07:00:00,1.9723,1.97345,1.97219,1.9732,1499000000.0
2008-05-06 07:30:00,1.97325,1.9737,1.9721,1.9722,999100000.0
2008-05-06 08:00:00,1.9722,1.9736,1.97215,1.9725,2667000000.0
2008-05-06 08:30:00,1.9725,1.97265,1.969,1.96985,6727065000.0
2008-05-06 09:00:00,1.96985,1.9699,1.9686,1.9689,7239500002.0
2008-05-06 09:30:00,1.9689,1.96985,1.9685,1.9696,5507450000.0
2008-05-06 10:00:00,1.9696,1.9697,1.9688,1.96945,3561700000.0
2008-05-06 10:30:00,1.9693,1.9693,1.9635,1.96485,6313059999.0
2008-05-06 11:00:00,1.9646,1.9684,1.9646,1.96705,5065900000.0
2008-05-06 11:30:00,1.967,1.9716,1.96665,1.97105,4517888150.0
2008-05-06 12:00:00,1.97105,1.97175,1.96965,1.9698,3725450000.0
2008-05-06 12:30:00,1.9698,1.9708,1.9676,1.9685,4102050000.0
2008-05-06 13:00:00,1.9685,1.9693,1.96765,1.96885,3862000000.0
2008-05-06 13:30:00,1.9688,1.97255,1.9686,1.97085,2493300000.0
2008-05-06 14:00:00,1.97085,1.97185,1.96975,1.97105,2261500000.0
2008-05-06 14:30:00,1.97105,1.97435,1.9708,1.9735,3225350000.0
2008-05-06 15:00:00,1.9735,1.97445,1.9728,1.97335,3299400000.0
2008-05-06 15:30:00,1.97335,1.9763,1.97335,1.97505,3030850000.0
2008-05-06 16:00:00,1.97515,1.97695,1.97425,1.9758,3504800000.0
2008-05-06 16:30:00,1.9759,1.97715,1.97575,1.97645,4618740000.0
2008-05-06 17:00:00,1.97645,1.9765,1.9747,1.97585,3714300001.0
2008-05-06 17:30:00,1.9758,1.976,1.97365,1.97445,2488370000.0
2008-05-06 18:00:00,1.97445,1.97475,1.9734,1.97395,2878900000.0
2008-05-06 18:30:00,1.97395,1.9747,1.9722,1.9727,6068639999.0
2008-05-06 19:00:00,1.9727,1.9745,1.9726,1.9734,5667690000.0
2008-05-06 19:30:00,1.9734,1.9736,1.97225,1.9731,772070000.0
2008-05-06 20:00:00,1.97305,1.9742,1.9724,1.9742,1314300001.0
2008-05-06 20:30:00,1.9742,1.9746,1.9726,1.9729,3188800000.0
2008-05-06 21:00:00,1.9729,1.9737,1.97225,1.97355,2845750001.0
2008-05-06 21:30:00,1.97365,1.9741,1.973,1.9732,1534419999.0
2008-05-06 22:00:00,1.9732,1.9736,1.9726,1.9736,962160000.0
2008-05-06 22:30:00,1.9736,1.97385,1.97314,1.9736,931480000.0
2008-05-06 23:00:00,1.9735,1.9737,1.97284,1.9732,1086700002.0
2008-05-06 23:30:00,1.9732,1.9735,1.97278,1.9733,1092300000.0
2008-05-07 00:00:00,1.9733,1.97345,1.97274,1.9732,1055500000.0
2008-05-07 00:30:00,1.97325,1.97335,1.97272,1.973,772599998.0
2008-05-07 01:00:00,1.973,1.973,1.9715,1.97275,2729800011.0
2008-05-07 01:30:00,1.9728,1.973,1.97114,1.9712,2392600000.0
2008-05-07 02:00:00,1.9712,1.9717,1.9703,1.9704,4904399979.0
2008-05-07 02:30:00,1.9704,1.9716,1.9701,1.9702,4717200005.0
2008-05-07 03:00:00,1.9702,1.9707,1.96974,1.97065,1770900001.0
2008-05-07 03:30:00,1.9707,1.9708,1.96895,1.969,3889599987.0
2008-05-07 04:00:00,1.96885,1.96925,1.968,1.9692,6129299989.0
2008-05-07 04:30:00,1.9692,1.9692,1.96835,1.9688,3995099996.0
2008-05-07 05:00:00,1.9688,1.96975,1.96815,1.9696,3822199997.0
2008-05-07 05:30:00,1.9696,1.96985,1.96918,1.96931,1874550000.0
2008-05-07 06:00:00,1.9695,1.97095,1.96926,1.9709,1268759998.0
2008-05-07 06:30:00,1.9709,1.9709,1.96965,1.9703,2801700000.0
2008-05-07 07:00:00,1.9703,1.9712,1.97,1.97033,2188300000.0
2008-05-07 07:30:00,1.9706,1.9712,1.9681,1.9685,4162800000.0
2008-05-07 08:00:00,1.96845,1.9698,1.96615,1.96665,8086840002.0
2008-05-07 08:30:00,1.9667,1.9669,1.96215,1.96315,7180369999.0
2008-05-07 09:00:00,1.963,1.9632,1.9592,1.96065,3131300001.0
2008-05-07 09:30:00,1.96065,1.96325,1.9597,1.96265,2594650000.0
2008-05-07 10:00:00,1.96265,1.9646,1.9575,1.9575,3992050000.0
2008-05-07 10:30:00,1.95745,1.959,1.95445,1.95815,3482008419.0
2008-05-07 11:00:00,1.95815,1.9588,1.95655,1.95815,2984750000.0
2008-05-07 11:30:00,1.95815,1.95885,1.95715,1.9576,2025300000.0
2008-05-07 12:00:00,1.9576,1.95765,1.9556,1.95705,2753000000.0
2008-05-07 12:30:00,1.95715,1.95885,1.95675,1.9572,2470850000.0
2008-05-07 13:00:00,1.9571,1.9579,1.9563,1.95735,1958547500.0
2008-05-07 13:30:00,1.95735,1.9575,1.95565,1.9567,1793692501.0
2008-05-07 14:00:00,1.95675,1.9573,1.954,1.95605,2175100000.0
2008-05-07 14:30:00,1.95605,1.95605,1.95355,1.95395,3186400000.0
2008-05-07 15:00:00,1.954,1.95415,1.9517,1.9526,2844900000.0
2008-05-07 15:30:00,1.9526,1.9545,1.9524,1.9531,2668240000.0
2008-05-07 16:00:00,1.9531,1.95415,1.9518,1.95215,2896700000.0
2008-05-07 16:30:00,1.95215,1.95295,1.95025,1.95125,2106700000.0
2008-05-07 17:00:00,1.95125,1.95325,1.95125,1.95275,2478020000.0
2008-05-07 17:30:00,1.95275,1.9529,1.9506,1.9521,1733210000.0
2008-05-07 18:00:00,1.9521,1.95335,1.95195,1.9523,1137660000.0
2008-05-07 18:30:00,1.9523,1.953,1.95215,1.953,1008815000.0
2008-05-07 19:00:00,1.95295,1.9533,1.95165,1.95165,1977800000.0
2008-05-07 19:30:00,1.95165,1.95265,1.95165,1.9521,1900300000.0
2008-05-07 20:00:00,1.9521,1.95315,1.95195,1.95255,3234400000.0
2008-05-07 20:30:00,1.95265,1.95325,1.9526,1.95275,2601300000.0
2008-05-07 21:00:00,1.9527,1.9533,1.9525,1.95305,1125500000.0
2008-05-07 21:30:00,1.95305,1.9536,1.95275,1.9532,1341300000.0
2008-05-07 22:00:00,1.9532,1.9536,1.95205,1.95245,1374100000.0
2008-05-07 22:30:00,1.95245,1.95415,1.95245,1.9536,1292300000.0
2008-05-07 23:00:00,1.9536,1.954,1.9532,1.95335,703600000.0
2008-05-07 23:30:00,1.95333,1.954,1.95295,1.954,1120999999.0
2008-05-08 00:00:00,1.954,1.9545,1.9531,1.9534,1255199999.0
2008-05-08 00:30:00,1.9534,1.95359,1.9518,1.95225,1110550000.0
2008-05-08 01:00:00,1.95225,1.9532,1.95115,1.9516,3169099999.0
2008-05-08 01:30:00,1.95155,1.9516,1.95025,1.9508,3009699999.0
2008-05-08 02:00:00,1.9508,1.9525,1.95055,1.95195,4427900003.0
2008-05-08 02:30:00,1.95195,1.95285,1.95065,1.95225,5275700003.0
2008-05-08 03:00:00,1.9522,1.9531,1.9515,1.95185,5455600004.0
2008-05-08 03:30:00,1.95185,1.9535,1.9503,1.95105,6330899994.0
2008-05-08 04:00:00,1.95105,1.9522,1.95025,1.9509,5863300003.0
2008-05-08 04:30:00,1.95085,1.952,1.9506,1.9516,4153599995.0
2008-05-08 05:00:00,1.9516,1.9517,1.9504,1.9506,2876599998.0
2008-05-08 05:30:00,1.9506,1.9511,1.95035,1.9509,3070500002.0
2008-05-08 06:00:00,1.9509,1.95175,1.95063,1.95155,1483650000.0
2008-05-08 06:30:00,1.9516,1.9519,1.9508,1.951,1817399996.0
2008-05-08 07:00:00,1.951,1.9523,1.95075,1.952,4946099997.0
2008-05-08 07:30:00,1.9521,1.9531,1.95132,1.9529,4558999999.0
2008-05-08 08:00:00,1.9529,1.9538,1.9517,1.9528,7641137497.0
2008-05-08 08:30:00,1.9528,1.9538,1.95135,1.9531,3366700000.0
2008-05-08 09:00:00,1.95315,1.954,1.95095,1.9537,1876200000.0
2008-05-08 09:30:00,1.95375,1.954,1.9515,1.95175,2037710000.0
2008-05-08 10:00:00,1.95175,1.95575,1.9517,1.95465,3996450000.0
2008-05-08 10:30:00,1.95465,1.9613,1.9546,1.95985,4151737501.0
2008-05-08 11:00:00,1.9598,1.9598,1.9576,1.95835,2363225000.0
2008-05-08 11:30:00,1.95835,1.95885,1.9572,1.95795,2532500000.0
2008-05-08 12:00:00,1.958,1.9587,1.95625,1.9567,1948304000.0
2008-05-08 12:30:00,1.9567,1.95915,1.9566,1.9573,2962600000.0
2008-05-08 13:00:00,1.9571,1.9619,1.95435,1.9567,4173420000.0
2008-05-08 13:30:00,1.95675,1.9592,1.95565,1.9563,2541450000.0
2008-05-08 14:00:00,1.95625,1.95735,1.95415,1.95485,2815800000.0
2008-05-08 14:30:00,1.95485,1.95885,1.9526,1.95825,3043700000.0
2008-05-08 15:00:00,1.95825,1.96145,1.9569,1.96125,3839275000.0
2008-05-08 15:30:00,1.9612,1.962,1.95735,1.95735,3856699999.0
2008-05-08 16:00:00,1.95725,1.9588,1.95535,1.95665,2978700000.0
2008-05-08 16:30:00,1.95665,1.95895,1.9558,1.9563,2925550000.0
2008-05-08 17:00:00,1.9563,1.9565,1.95525,1.9563,2304500000.0
2008-05-08 17:30:00,1.9563,1.9564,1.95405,1.9541,1814900000.0
2008-05-08 18:00:00,1.9541,1.95817,1.9536,1.9557,2060200000.0
2008-05-08 18:30:00,1.9557,1.957,1.95475,1.9561,1507200000.0
2008-05-08 19:00:00,1.95615,1.9567,1.9536,1.95455,1214400000.0
2008-05-08 19:30:00,1.9546,1.95575,1.95395,1.95455,423850000.0
2008-05-08 20:00:00,1.95455,1.9554,1.954,1.9547,397100000.0
2008-05-08 20:30:00,1.95465,1.95505,1.9528,1.953,615300000.0
2008-05-08 21:00:00,1.953,1.95345,1.95235,1.9529,639900000.0
2008-05-08 21:30:00,1.9529,1.95305,1.95245,1.953,648400000.0
2008-05-08 22:00:00,1.953,1.95345,1.9525,1.9533,357500000.0
2008-05-08 22:30:00,1.95325,1.9546,1.953,1.9543,385000000.0
2008-05-08 23:00:00,1.9538,1.955,1.9538,1.9547,1185100000.0
2008-05-08 23:30:00,1.9547,1.95475,1.9539,1.9546,706200000.0
2008-05-09 00:00:00,1.9546,1.9555,1.95399,1.955,2369300007.0
2008-05-09 00:30:00,1.955,1.9556,1.95465,1.95545,1307800001.0
2008-05-09 01:00:00,1.95545,1.9555,1.9545,1.9553,1259100002.0
2008-05-09 01:30:00,1.9554,1.9561,1.9551,1.9553,1759300000.0
2008-05-09 02:00:00,1.9553,1.9557,1.95489,1.955,764370000.0
2008-05-09 02:30:00,1.95521,1.9561,1.95485,1.9556,2372101999.0
2008-05-09 03:00:00,1.9556,1.957,1.95519,1.9567,3247148000.0
2008-05-09 03:30:00,1.9567,1.957,1.9552,1.9558,3912245997.0
2008-05-09 04:00:00,1.9558,1.95665,1.9553,1.9556,3960138001.0
2008-05-09 04:30:00,1.9556,1.9563,1.95495,1.9559,2211292014.0
2008-05-09 05:00:00,1.9559,1.95665,1.95582,1.95621,1608019999.0
2008-05-09 05:30:00,1.95614,1.95655,1.95505,1.9556,3925322001.0
2008-05-09 06:00:00,1.9556,1.95585,1.955,1.9556,1349087403.0
2008-05-09 06:30:00,1.9556,1.95585,1.9545,1.9551,2641766000.0
2008-05-09 07:00:00,1.9551,1.95555,1.9545,1.9549,3713514008.0
2008-05-09 07:30:00,1.9549,1.95635,1.95485,1.9557,2892018001.0
2008-05-09 08:00:00,1.9557,1.9567,1.95105,1.95165,9199973999.0
2008-05-09 08:30:00,1.95165,1.9541,1.9495,1.95395,15704759971.0
2008-05-09 09:00:00,1.95395,1.95425,1.9523,1.9538,3264250000.0
2008-05-09 09:30:00,1.95385,1.9554,1.9528,1.9536,4508760000.0
2008-05-09 10:00:00,1.9536,1.95455,1.95335,1.95435,1594800001.0
2008-05-09 10:30:00,1.95435,1.9547,1.9533,1.95425,1966900000.0
2008-05-09 11:00:00,1.95435,1.9551,1.95365,1.9545,2187950000.0
2008-05-09 11:30:00,1.9545,1.9548,1.95235,1.95335,1150950000.0
2008-05-09 12:00:00,1.95335,1.9535,1.9504,1.95105,1159750000.0
2008-05-09 12:30:00,1.9509,1.9509,1.94795,1.95055,1776700000.0
2008-05-09 13:00:00,1.9505,1.9508,1.94865,1.94935,1041000000.0
2008-05-09 13:30:00,1.94935,1.9499,1.9472,1.94745,1328850000.0
2008-05-09 14:00:00,1.9475,1.94815,1.9466,1.9466,1446100000.0
2008-05-09 14:30:00,1.9466,1.9484,1.9459,1.9474,3425950000.0
2008-05-09 15:00:00,1.9474,1.9492,1.9473,1.948,3716570000.0
2008-05-09 15:30:00,1.948,1.9499,1.94655,1.94655,2911250000.0
2008-05-09 16:00:00,1.9467,1.9488,1.9463,1.9486,2164350000.0
2008-05-09 16:30:00,1.9486,1.94875,1.946,1.9461,2909100000.0
2008-05-09 17:00:00,1.9461,1.94875,1.946,1.94745,3607790000.0
2008-05-09 17:30:00,1.9475,1.94855,1.9468,1.94845,2050250000.0
2008-05-09 18:00:00,1.94845,1.94895,1.9481,1.94845,1160000000.0
2008-05-09 18:30:00,1.94865,1.9504,1.94855,1.9497,772250000.0
2008-05-09 19:00:00,1.9497,1.95,1.94885,1.9493,598600000.0
2008-05-09 19:30:00,1.94925,1.9505,1.94866,1.94995,557300000.0
2008-05-09 20:00:00,1.9499,1.9502,1.94949,1.94985,1012400000.0
2008-05-09 20:30:00,1.9499,1.95205,1.94985,1.95195,984149999.0
2008-05-09 21:00:00,1.95195,1.95315,1.9517,1.95255,2388850001.0
2008-05-09 21:30:00,1.95255,1.95265,1.9519,1.9523,1056350000.0
2008-05-09 22:00:00,1.9523,1.95325,1.9512,1.953,1746700000.0
2008-05-09 22:30:00,1.953,1.9538,1.95285,1.9535,1608100000.0
2008-05-12 00:00:00,1.9506,1.9507,1.9502,1.9505,1185599984.0
2008-05-12 00:30:00,1.9507,1.9511,1.9504,1.9509,1185599984.0
2008-05-12 01:00:00,1.9507,1.9512,1.9507,1.9512,740999990.0
2008-05-12 01:30:00,1.9514,1.9524,1.9511,1.9519,1333799982.0
2008-05-12 02:00:00,1.9518,1.952,1.95111,1.95155,2811600003.0
2008-05-12 02:30:00,1.9516,1.9523,1.95105,1.95135,5837999996.0
2008-05-12 03:00:00,1.95123,1.95145,1.95065,1.95103,2028800000.0
2008-05-12 03:30:00,1.951,1.9511,1.9502,1.9508,2689699999.0
2008-05-12 04:00:00,1.9508,1.9511,1.94955,1.9501,2689999999.0
2008-05-12 04:30:00,1.95025,1.9506,1.948,1.9481,3994800001.0
2008-05-12 05:00:00,1.948,1.9486,1.9476,1.9484,2923900001.0
2008-05-12 05:30:00,1.9484,1.9487,1.9462,1.94715,4387600020.0
2008-05-12 06:00:00,1.94715,1.9488,1.9465,1.9482,4617700002.0
2008-05-12 06:30:00,1.9482,1.9486,1.94765,1.948,2317600001.0
2008-05-12 07:00:00,1.948,1.948,1.9465,1.9468,2836499999.0
2008-05-12 07:30:00,1.9468,1.94765,1.9451,1.94515,3038864995.0
2008-05-12 08:00:00,1.9452,1.9487,1.9441,1.94855,4208215995.0
2008-05-12 08:30:00,1.94855,1.9496,1.94675,1.94715,1448880000.0
2008-05-12 09:00:00,1.9472,1.9492,1.94675,1.9485,2650470000.0
2008-05-12 09:30:00,1.9485,1.9498,1.9471,1.9475,3049850000.0
2008-05-12 10:00:00,1.94745,1.952,1.94715,1.9497,3069510000.0
2008-05-12 10:30:00,1.9498,1.95905,1.9497,1.95715,5386247499.0
2008-05-12 11:00:00,1.9571,1.9595,1.95705,1.95885,3509400000.0
2008-05-12 11:30:00,1.95885,1.96025,1.95695,1.9572,2555200000.0
2008-05-12 12:00:00,1.95725,1.9593,1.95655,1.958,2395400000.0
2008-05-12 12:30:00,1.958,1.9599,1.95795,1.9586,2329100000.0
2008-05-12 13:00:00,1.95855,1.9594,1.9577,1.9578,2230300000.0
2008-05-12 13:30:00,1.9578,1.95865,1.9572,1.9578,1803135000.0
2008-05-12 14:00:00,1.9579,1.9583,1.955,1.95625,4960391500.0
2008-05-12 14:30:00,1.9562,1.9587,1.95585,1.9574,3852440999.0
2008-05-12 15:00:00,1.95735,1.9594,1.9573,1.959,1289480000.0
2008-05-12 15:30:00,1.959,1.9617,1.9589,1.96035,3501050000.0
2008-05-12 16:00:00,1.96035,1.9613,1.9591,1.95985,3020350000.0
2008-05-12 16:30:00,1.95985,1.9615,1.9591,1.96105,1872200000.0
2008-05-12 17:00:00,1.96105,1.9633,1.96045,1.9613,2544200000.0
2008-05-12 17:30:00,1.9615,1.96315,1.9613,1.9615,1447900000.0
2008-05-12 18:00:00,1.9615,1.9618,1.96005,1.96055,1578545000.0
2008-05-12 18:30:00,1.9605,1.96135,1.9581,1.96075,1056600000.0
2008-05-12 19:00:00,1.9608,1.9609,1.95565,1.9574,1719400000.0
2008-05-12 19:30:00,1.9574,1.9579,1.95645,1.9573,811100000.0
2008-05-12 20:00:00,1.9573,1.95785,1.95705,1.9573,778700000.0
2008-05-12 20:30:00,1.95735,1.9577,1.95645,1.9565,3421950000.0
2008-05-12 21:00:00,1.9565,1.95765,1.95645,1.95715,2999100000.0
2008-05-12 21:30:00,1.95715,1.95755,1.95655,1.95685,1947700000.0
2008-05-12 22:00:00,1.95685,1.95795,1.9568,1.95755,1151373000.0
2008-05-12 22:30:00,1.9575,1.959,1.9573,1.95795,1806499996.0
2008-05-12 23:00:00,1.95795,1.95795,1.9568,1.95755,604449998.0
2008-05-12 23:30:00,1.95755,1.95755,1.95632,1.9568,926450000.0
2008-05-13 00:00:00,1.9568,1.9574,1.95632,1.95725,2048949998.0
2008-05-13 00:30:00,1.9572,1.9572,1.9552,1.9555,2019699995.0
2008-05-13 01:00:00,1.9555,1.9555,1.9525,1.9533,6325659992.0
2008-05-13 01:30:00,1.9533,1.9535,1.9522,1.9531,4716950008.0
2008-05-13 02:00:00,1.9531,1.9552,1.9529,1.9542,3340750004.0
2008-05-13 02:30:00,1.9542,1.9545,1.9529,1.9529,4259299997.0
2008-05-13 03:00:00,1.9529,1.9533,1.9522,1.9531,5368999997.0
2008-05-13 03:30:00,1.9531,1.9533,1.95155,1.9522,4452249988.0
2008-05-13 04:00:00,1.9522,1.9537,1.95187,1.9534,3960099999.0
2008-05-13 04:30:00,1.9534,1.954,1.9532,1.95385,1148949999.0
2008-05-13 05:00:00,1.95385,1.95485,1.9535,1.9537,4638649996.0
2008-05-13 05:30:00,1.9537,1.95445,1.9532,1.9536,5916249984.0
2008-05-13 06:00:00,1.9536,1.9542,1.95333,1.9538,2519999998.0
2008-05-13 06:30:00,1.9538,1.9542,1.9532,1.9534,5620599999.0
2008-05-13 07:00:00,1.9534,1.9544,1.95313,1.9542,2871749999.0
2008-05-13 07:30:00,1.9542,1.95505,1.9527,1.9546,3320898503.0
2008-05-13 08:00:00,1.9546,1.9553,1.95045,1.95125,5771329999.0
2008-05-13 08:30:00,1.95135,1.95365,1.94975,1.9508,7919550000.0
2008-05-13 09:00:00,1.9508,1.9522,1.9485,1.9511,7785700000.0
2008-05-13 09:30:00,1.95105,1.95415,1.951,1.9518,3986300000.0
2008-05-13 10:00:00,1.9518,1.95315,1.95075,1.9519,4345700000.0
2008-05-13 10:30:00,1.952,1.95865,1.94745,1.94935,9493030000.0
2008-05-13 11:00:00,1.9493,1.94965,1.9465,1.9478,6599299999.0
2008-05-13 11:30:00,1.94785,1.94915,1.94515,1.9467,4305750000.0
2008-05-13 12:00:00,1.94665,1.9475,1.94555,1.94725,1947200000.0
2008-05-13 12:30:00,1.9473,1.9487,1.94685,1.94735,1400300000.0
2008-05-13 13:00:00,1.9474,1.9489,1.9467,1.94745,1836800000.0
2008-05-13 13:30:00,1.94745,1.949,1.9468,1.9483,1358300000.0
2008-05-13 14:00:00,1.9483,1.95015,1.94805,1.9492,2680400000.0
2008-05-13 14:30:00,1.9492,1.9492,1.94455,1.94755,4392625000.0
2008-05-13 15:00:00,1.94755,1.94865,1.94625,1.9466,4032200000.0
2008-05-13 15:30:00,1.9466,1.9478,1.94415,1.9449,4844260000.0
2008-05-13 16:00:00,1.9448,1.94565,1.94255,1.9454,2598240000.0
2008-05-13 16:30:00,1.94535,1.94645,1.943,1.94645,3404800000.0
2008-05-13 17:00:00,1.94645,1.94645,1.94185,1.945,2969590000.0
2008-05-13 17:30:00,1.945,1.9485,1.9443,1.94685,2827150000.0
2008-05-13 18:00:00,1.94685,1.94845,1.94625,1.94735,3210500000.0
2008-05-13 18:30:00,1.9474,1.94805,1.94635,1.9474,2055700000.0
2008-05-13 19:00:00,1.94735,1.94925,1.9469,1.94845,1190600000.0
2008-05-13 19:30:00,1.94845,1.94895,1.9467,1.9474,1351400000.0
2008-05-13 20:00:00,1.9474,1.9475,1.9454,1.9464,2471200000.0
2008-05-13 20:30:00,1.9463,1.9474,1.94515,1.94525,1825500000.0
2008-05-13 21:00:00,1.94525,1.94735,1.9452,1.947,1672100000.0
2008-05-13 21:30:00,1.947,1.94715,1.94495,1.9453,992550000.0
2008-05-13 22:00:00,1.94525,1.9457,1.945,1.9452,860800000.0
2008-05-13 22:30:00,1.9452,1.9457,1.94465,1.94535,837250000.0
2008-05-13 23:00:00,1.94535,1.94545,1.9446,1.94465,532150000.0
2008-05-13 23:30:00,1.94465,1.94555,1.9446,1.9451,1233400000.0
2008-05-14 00:00:00,1.9451,1.9463,1.94488,1.9463,1592150000.0
2008-05-14 00:30:00,1.9463,1.9465,1.9456,1.9462,1198600000.0
2008-05-14 01:00:00,1.9462,1.947,1.94571,1.9467,1295150000.0
2008-05-14 01:30:00,1.9467,1.9469,1.9442,1.94465,3486800006.0
2008-05-14 02:00:00,1.9446,1.9464,1.9446,1.9457,4239100008.0
2008-05-14 02:30:00,1.9457,1.9459,1.94435,1.94484,2696699998.0
2008-05-14 03:00:00,1.94492,1.9456,1.9445,1.9448,2162020000.0
2008-05-14 03:30:00,1.9448,1.9449,1.94408,1.9444,2376700000.0
2008-05-14 04:00:00,1.94395,1.9445,1.9438,1.9444,3806099999.0
2008-05-14 04:30:00,1.9444,1.9452,1.94416,1.9446,1507500000.0
2008-05-14 05:00:00,1.9446,1.9459,1.9446,1.9456,2010000002.0
2008-05-14 05:30:00,1.9456,1.9458,1.9447,1.9453,2555499999.0
2008-05-14 06:00:00,1.9453,1.9454,1.9446,1.9446,2169399995.0
2008-05-14 06:30:00,1.9446,1.9447,1.94325,1.9438,3154300000.0
2008-05-14 07:00:00,1.9438,1.9443,1.9428,1.94305,2417600000.0
2008-05-14 07:30:00,1.9431,1.94455,1.94277,1.94335,2714699999.0
2008-05-14 08:00:00,1.9433,1.9464,1.9433,1.9446,6478149994.0
2008-05-14 08:30:00,1.9446,1.94525,1.94135,1.9418,6446100001.0
2008-05-14 09:00:00,1.9418,1.9422,1.9391,1.94155,9167500000.0
2008-05-14 09:30:00,1.94155,1.9418,1.9398,1.94115,6051800000.0
2008-05-14 10:00:00,1.94115,1.9455,1.9409,1.94435,4943400000.0
2008-05-14 10:30:00,1.94535,1.9456,1.9403,1.9428,3279280000.0
2008-05-14 11:00:00,1.94285,1.9442,1.94085,1.94225,1784140000.0
2008-05-14 11:30:00,1.9424,1.9428,1.9362,1.94025,3486700001.0
2008-05-14 12:00:00,1.94025,1.94065,1.93825,1.94,2571800000.0
2008-05-14 12:30:00,1.93995,1.94085,1.9389,1.93935,2074500000.0
2008-05-14 13:00:00,1.93935,1.9416,1.93935,1.9413,2262220000.0
2008-05-14 13:30:00,1.94135,1.9433,1.93985,1.9417,3114960000.0
2008-05-14 14:00:00,1.9417,1.94295,1.9413,1.9418,1860960000.0
2008-05-14 14:30:00,1.9418,1.9474,1.9418,1.9459,3987427000.0
2008-05-14 15:00:00,1.9459,1.94705,1.94335,1.94465,3582880000.0
2008-05-14 15:30:00,1.94465,1.94525,1.94135,1.9419,3217500000.0
2008-05-14 16:00:00,1.9419,1.9433,1.9418,1.94305,4207060000.0
2008-05-14 16:30:00,1.94305,1.9441,1.9395,1.9416,4664700000.0
2008-05-14 17:00:00,1.9416,1.9458,1.94145,1.94425,3460800000.0
2008-05-14 17:30:00,1.9442,1.9451,1.94405,1.94485,3195300000.0
2008-05-14 18:00:00,1.94485,1.946,1.9446,1.94535,2881000000.0
2008-05-14 18:30:00,1.9453,1.9457,1.94465,1.94515,2179100000.0
2008-05-14 19:00:00,1.9451,1.94575,1.94445,1.9453,2668572647.0
2008-05-14 19:30:00,1.9453,1.9454,1.9445,1.94515,1300750000.0
2008-05-14 20:00:00,1.9451,1.94515,1.94345,1.9446,1914000000.0
2008-05-14 20:30:00,1.94465,1.94485,1.9429,1.94375,1713400000.0
2008-05-14 21:00:00,1.94375,1.94485,1.94365,1.9446,843450000.0
2008-05-14 21:30:00,1.94442,1.9457,1.94415,1.94485,646350000.0
2008-05-14 22:00:00,1.94485,1.94495,1.94375,1.9442,513036000.0
2008-05-14 22:30:00,1.9442,1.9459,1.944,1.9455,833150000.0
2008-05-14 23:00:00,1.9455,1.9472,1.9454,1.9465,1683300000.0
2008-05-14 23:30:00,1.9465,1.9468,1.94605,1.9465,1590099999.0
2008-05-15 00:00:00,1.9465,1.9465,1.94554,1.9458,1593070001.0
2008-05-15 00:30:00,1.9458,1.94655,1.9457,1.9462,2181559999.0
2008-05-15 01:00:00,1.946,1.9465,1.94599,1.9463,1728549999.0
2008-05-15 01:30:00,1.9463,1.9465,1.94518,1.9462,3208850000.0
2008-05-15 02:00:00,1.9462,1.9462,1.9441,1.9444,3602300004.0
2008-05-15 02:30:00,1.9444,1.9458,1.9437,1.9453,1834200000.0
2008-05-15 03:00:00,1.9453,1.9453,1.9442,1.945,2199399999.0
2008-05-15 03:30:00,1.945,1.94525,1.94425,1.9445,2327800001.0
2008-05-15 04:00:00,1.9445,1.9447,1.94235,1.943,2063450000.0
2008-05-15 04:30:00,1.943,1.9444,1.943,1.9442,2888349998.0
2008-05-15 05:00:00,1.9442,1.94515,1.94385,1.94475,2470000005.0
2008-05-15 05:30:00,1.94475,1.9458,1.9444,1.9457,1399200001.0
2008-05-15 06:00:00,1.9457,1.94655,1.945,1.94612,3864499999.0
2008-05-15 06:30:00,1.9463,1.9465,1.94576,1.9463,2805300000.0
2008-05-15 07:00:00,1.9463,1.9467,1.9452,1.946,3439199997.0
2008-05-15 07:30:00,1.9462,1.9489,1.946,1.9465,5978399999.0
2008-05-15 08:00:00,1.9465,1.9488,1.94635,1.947,9926266467.0
2008-05-15 08:30:00,1.947,1.94785,1.94455,1.9463,12430500006.0
2008-05-15 09:00:00,1.9463,1.9483,1.9441,1.9476,9827999993.0
2008-05-15 09:30:00,1.9476,1.95015,1.94675,1.9475,6660499995.0
2008-05-15 10:00:00,1.94735,1.94785,1.94555,1.9462,3412700000.0
2008-05-15 10:30:00,1.94625,1.9488,1.9452,1.948,2811000000.0
2008-05-15 11:00:00,1.9481,1.94845,1.9465,1.94735,2120700000.0
2008-05-15 11:30:00,1.9473,1.94845,1.94505,1.9455,2481680001.0
2008-05-15 12:00:00,1.94555,1.9459,1.94305,1.94515,3769050000.0
2008-05-15 12:30:00,1.9452,1.9459,1.94295,1.94475,1846800000.0
2008-05-15 13:00:00,1.94475,1.94475,1.94195,1.94235,2090600001.0
2008-05-15 13:30:00,1.9424,1.94315,1.9411,1.94165,2657660000.0
2008-05-15 14:00:00,1.9416,1.9427,1.9404,1.9425,2624900000.0
2008-05-15 14:30:00,1.9426,1.94435,1.94205,1.94415,3410600001.0
2008-05-15 15:00:00,1.94405,1.9454,1.9428,1.94385,3104100000.0
2008-05-15 15:30:00,1.94385,1.9448,1.94255,1.94405,2213900000.0
2008-05-15 16:00:00,1.94405,1.9453,1.9432,1.9445,2839680000.0
2008-05-15 16:30:00,1.94455,1.94685,1.94415,1.9463,2095775000.0
2008-05-15 17:00:00,1.9463,1.9496,1.94555,1.94755,2471200000.0
2008-05-15 17:30:00,1.94755,1.95,1.94625,1.9485,2192800000.0
2008-05-15 18:00:00,1.94845,1.9486,1.946,1.9463,1801500000.0
2008-05-15 18:30:00,1.9463,1.9469,1.9431,1.94425,2854750000.0
2008-05-15 19:00:00,1.94425,1.9452,1.94325,1.9447,2550050000.0
2008-05-15 19:30:00,1.9447,1.94515,1.94415,1.94435,1979000000.0
2008-05-15 20:00:00,1.94435,1.94575,1.9442,1.94555,1533900000.0
2008-05-15 20:30:00,1.94555,1.94555,1.94325,1.94495,2220700000.0
2008-05-15 21:00:00,1.94495,1.94785,1.94485,1.94745,1100200001.0
2008-05-15 21:30:00,1.94745,1.9477,1.94705,1.9473,444100000.0
2008-05-15 22:00:00,1.94725,1.94795,1.9467,1.9467,1279450000.0
2008-05-15 22:30:00,1.9467,1.9475,1.9463,1.9472,2126050000.0
2008-05-15 23:00:00,1.9472,1.9481,1.9468,1.9478,1142350000.0
2008-05-15 23:30:00,1.9478,1.94805,1.94758,1.9478,932350001.0
2008-05-16 00:00:00,1.9478,1.9479,1.9469,1.9473,531600000.0
2008-05-16 00:30:00,1.9473,1.94775,1.94668,1.94715,1490500003.0
2008-05-16 01:00:00,1.9472,1.94735,1.94632,1.94695,1069800000.0
2008-05-16 01:30:00,1.94695,1.9476,1.94662,1.9476,1569400001.0
2008-05-16 02:00:00,1.94755,1.9479,1.947,1.9473,2824300005.0
2008-05-16 02:30:00,1.9473,1.9476,1.94684,1.947,2232625000.0
2008-05-16 03:00:00,1.947,1.94765,1.947,1.94725,2426099999.0
2008-05-16 03:30:00,1.94717,1.94765,1.94671,1.94765,1521100001.0
2008-05-16 04:00:00,1.9477,1.9493,1.9476,1.9482,4445300004.0
2008-05-16 04:30:00,1.94779,1.9488,1.94778,1.9485,3167299997.0
2008-05-16 05:00:00,1.9486,1.9487,1.9483,1.9484,2625099998.0
2008-05-16 05:30:00,1.94815,1.9484,1.94695,1.9472,2797300000.0
2008-05-16 06:00:00,1.9472,1.9476,1.94665,1.9469,3226900007.0
2008-05-16 06:30:00,1.9469,1.9484,1.9467,1.948,2974500000.0
2008-05-16 07:00:00,1.948,1.9485,1.94744,1.9478,1364300003.0
2008-05-16 07:30:00,1.9478,1.9485,1.947,1.9475,3885499997.0
2008-05-16 08:00:00,1.9475,1.94755,1.9454,1.94635,1738620000.0
2008-05-16 08:30:00,1.94635,1.94835,1.9458,1.9475,1845108001.0
2008-05-16 09:00:00,1.9475,1.95235,1.9475,1.9508,4317005000.0
2008-05-16 09:30:00,1.95085,1.95105,1.94745,1.94925,6455600000.0
2008-05-16 10:00:00,1.94925,1.9505,1.94635,1.95,6687199999.0
2008-05-16 10:30:00,1.95,1.9506,1.94845,1.9492,8034800004.0
2008-05-16 11:00:00,1.9492,1.95095,1.9485,1.9495,4727050000.0
2008-05-16 11:30:00,1.9495,1.9498,1.94855,1.94965,4168550002.0
2008-05-16 12:00:00,1.94975,1.9499,1.9472,1.9478,8351420013.0
2008-05-16 12:30:00,1.9478,1.9488,1.94725,1.94855,5033369999.0
2008-05-16 13:00:00,1.94855,1.94945,1.9472,1.9483,3456600000.0
2008-05-16 13:30:00,1.9483,1.94875,1.9471,1.94815,4744200000.0
2008-05-16 14:00:00,1.94815,1.94905,1.9471,1.94885,5550100002.0
2008-05-16 14:30:00,1.94875,1.94875,1.94415,1.94455,4080475001.0
2008-05-16 15:00:00,1.9446,1.9465,1.9444,1.9461,2543050000.0
2008-05-16 15:30:00,1.9461,1.94935,1.946,1.94865,2878000000.0
2008-05-16 16:00:00,1.94875,1.95335,1.94835,1.95195,3650400000.0
2008-05-16 16:30:00,1.95195,1.95515,1.9517,1.9536,3932300000.0
2008-05-16 17:00:00,1.9536,1.95765,1.95255,1.9568,3594400000.0
2008-05-16 17:30:00,1.9568,1.95975,1.95665,1.95795,2760899999.0
2008-05-16 18:00:00,1.95795,1.95855,1.9569,1.9569,1661500000.0
2008-05-16 18:30:00,1.95695,1.9576,1.9562,1.95655,1453200000.0
2008-05-16 19:00:00,1.95655,1.958,1.95455,1.9548,1243100000.0
2008-05-16 19:30:00,1.9548,1.9558,1.9545,1.9556,993300000.0
2008-05-16 20:00:00,1.95555,1.95655,1.9554,1.95615,844095000.0
2008-05-16 20:30:00,1.95615,1.95735,1.9556,1.95565,738700000.0
2008-05-16 21:00:00,1.95565,1.9572,1.95535,1.9564,632900000.0
2008-05-16 21:30:00,1.9564,1.9564,1.95405,1.95525,785771000.0
2008-05-16 22:00:00,1.9553,1.9564,1.9552,1.9564,1157099997.0
2008-05-16 22:30:00,1.9564,1.9583,1.95625,1.95728,1728600000.0
2008-05-19 00:00:00,1.9572,1.9577,1.9558,1.9559,349200000.0
2008-05-19 00:30:00,1.9562,1.957,1.9558,1.9564,620800000.0
2008-05-19 01:00:00,1.9563,1.9578,1.9563,1.9567,892400000.0
2008-05-19 01:30:00,1.9566,1.9573,1.9566,1.9573,349200000.0
2008-05-19 02:00:00,1.95705,1.95775,1.95694,1.9574,1802199998.0
2008-05-19 02:30:00,1.9574,1.9576,1.95676,1.95677,1684299997.0
2008-05-19 03:00:00,1.9572,1.9575,1.9565,1.9569,1686299993.0
2008-05-19 03:30:00,1.957,1.9584,1.95649,1.9576,2396700000.0
2008-05-19 04:00:00,1.9576,1.9581,1.9573,1.9573,1425600000.0
2008-05-19 04:30:00,1.9574,1.9576,1.9565,1.9566,1650600000.0
2008-05-19 05:00:00,1.9566,1.9566,1.95527,1.95571,1443300000.0
2008-05-19 05:30:00,1.956,1.9565,1.95574,1.9562,628800000.0
2008-05-19 06:00:00,1.9562,1.9564,1.9558,1.9559,1076500004.0
2008-05-19 06:30:00,1.95581,1.9565,1.95581,1.9561,1891000002.0
2008-05-19 07:00:00,1.9561,1.9564,1.9554,1.9562,2255399999.0
2008-05-19 07:30:00,1.9563,1.9586,1.956,1.9574,4384499998.0
2008-05-19 08:00:00,1.9574,1.9576,1.95555,1.9566,3100500000.0
2008-05-19 08:30:00,1.9566,1.95735,1.9551,1.95555,2862900000.0
2008-05-19 09:00:00,1.95555,1.9558,1.9539,1.95475,3104560004.0
2008-05-19 09:30:00,1.9548,1.95725,1.95455,1.95575,2288122497.0
2008-05-19 10:00:00,1.95575,1.96135,1.95555,1.96135,2975080000.0
2008-05-19 10:30:00,1.96135,1.9623,1.95895,1.9598,5063330000.0
2008-05-19 11:00:00,1.9598,1.96015,1.95815,1.95825,3204550000.0
2008-05-19 11:30:00,1.95825,1.95935,1.9565,1.9565,2442900000.0
2008-05-19 12:00:00,1.9565,1.95705,1.95525,1.9561,3115000000.0
2008-05-19 12:30:00,1.9561,1.9568,1.9555,1.9563,3810099998.0
2008-05-19 13:00:00,1.9563,1.9569,1.9556,1.95615,2784200000.0
2008-05-19 13:30:00,1.9562,1.9566,1.9555,1.95555,3078200001.0
2008-05-19 14:00:00,1.95555,1.9556,1.95245,1.9537,3444159999.0
2008-05-19 14:30:00,1.95375,1.95465,1.9533,1.9534,2333400000.0
2008-05-19 15:00:00,1.9534,1.9551,1.9528,1.9535,2362450000.0
2008-05-19 15:30:00,1.9535,1.9535,1.95025,1.951,3266420000.0
2008-05-19 16:00:00,1.95075,1.95085,1.94745,1.9475,4350839999.0
2008-05-19 16:30:00,1.9475,1.94905,1.94655,1.94865,3204300000.0
2008-05-19 17:00:00,1.94865,1.94885,1.94525,1.94755,5046600000.0
2008-05-19 17:30:00,1.94755,1.94805,1.94625,1.94705,3210760000.0
2008-05-19 18:00:00,1.947,1.948,1.94635,1.9473,1781400000.0
2008-05-19 18:30:00,1.94735,1.9486,1.9463,1.94785,1466900000.0
2008-05-19 19:00:00,1.94785,1.94825,1.947,1.947,1863725000.0
2008-05-19 19:30:00,1.947,1.94745,1.94649,1.9471,1134000000.0
2008-05-19 20:00:00,1.94715,1.94865,1.9471,1.94865,1285000000.0
2008-05-19 20:30:00,1.94845,1.9488,1.94795,1.94795,1370000000.0
2008-05-19 21:00:00,1.94795,1.9481,1.94751,1.94805,598037505.0
2008-05-19 21:30:00,1.948,1.94865,1.94765,1.94775,1071680000.0
2008-05-19 22:00:00,1.9479,1.94815,1.94665,1.9471,1189479999.0
2008-05-19 22:30:00,1.9471,1.94935,1.9471,1.94875,614800000.0
2008-05-19 23:00:00,1.9487,1.94935,1.9483,1.9483,1042400000.0
2008-05-19 23:30:00,1.94838,1.949,1.94804,1.9485,993800000.0
2008-05-20 00:00:00,1.9485,1.9492,1.9483,1.949,1813699996.0
2008-05-20 00:30:00,1.9486,1.9501,1.9486,1.9492,2014799993.0
2008-05-20 01:00:00,1.9492,1.9496,1.94883,1.9489,1928499998.0
2008-05-20 01:30:00,1.9489,1.94925,1.9482,1.94825,2954299996.0
2008-05-20 02:00:00,1.9489,1.94945,1.9478,1.949,4440800003.0
2008-05-20 02:30:00,1.94886,1.9515,1.9487,1.951,6073999989.0
2008-05-20 03:00:00,1.951,1.9526,1.951,1.9513,5628800010.0
2008-05-20 03:30:00,1.9513,1.9535,1.9509,1.95175,5528500001.0
2008-05-20 04:00:00,1.95175,1.95205,1.95145,1.9518,2064100000.0
2008-05-20 04:30:00,1.9518,1.9528,1.9518,1.9525,4312700002.0
2008-05-20 05:00:00,1.9525,1.95275,1.95212,1.95257,976800000.0
2008-05-20 05:30:00,1.9527,1.95305,1.9514,1.9515,358696000.0
2008-05-20 06:00:00,1.9515,1.95195,1.95039,1.9506,578800000.0
2008-05-20 06:30:00,1.9506,1.95245,1.9502,1.9522,845700000.0
2008-05-20 07:00:00,1.9522,1.95315,1.9518,1.95245,647900000.0
2008-05-20 07:30:00,1.95255,1.95445,1.95223,1.9533,1169600000.0
2008-05-20 08:00:00,1.95335,1.9548,1.95195,1.9548,1948500000.0
2008-05-20 08:30:00,1.9548,1.95505,1.9528,1.9538,2659900000.0
2008-05-20 09:00:00,1.9538,1.9572,1.9535,1.9552,4474500000.0
2008-05-20 09:30:00,1.9552,1.9574,1.9552,1.95615,3129650000.0
2008-05-20 10:00:00,1.9562,1.9575,1.9538,1.957,3689000001.0
2008-05-20 10:30:00,1.957,1.9592,1.95655,1.9588,3207750000.0
2008-05-20 11:00:00,1.9589,1.9613,1.9555,1.9599,5275700000.0
2008-05-20 11:30:00,1.95995,1.9644,1.9595,1.9643,4078100000.0
2008-05-20 12:00:00,1.9643,1.96665,1.9625,1.96645,3912100000.0
2008-05-20 12:30:00,1.96645,1.9666,1.96385,1.9645,4208700000.0
2008-05-20 13:00:00,1.96445,1.9653,1.96285,1.9632,3695000000.0
2008-05-20 13:30:00,1.9632,1.9649,1.9632,1.96435,3273400000.0
2008-05-20 14:00:00,1.9643,1.9656,1.9636,1.9651,2774900000.0
2008-05-20 14:30:00,1.965,1.96735,1.96425,1.9665,4789440001.0
2008-05-20 15:00:00,1.9665,1.9677,1.96555,1.96695,3812687500.0
2008-05-20 15:30:00,1.96695,1.9691,1.96655,1.9688,3386387500.0
2008-05-20 16:00:00,1.9688,1.96915,1.9666,1.9677,4087587500.0
2008-05-20 16:30:00,1.9677,1.9687,1.9665,1.9684,3721400001.0
2008-05-20 17:00:00,1.9684,1.9707,1.96815,1.9701,3167900000.0
2008-05-20 17:30:00,1.9701,1.97185,1.9688,1.9703,2776940000.0
2008-05-20 18:00:00,1.9703,1.97125,1.9688,1.9701,2059500000.0
2008-05-20 18:30:00,1.9701,1.9711,1.96985,1.9706,1680627000.0
2008-05-20 19:00:00,1.9706,1.97115,1.96935,1.9694,1326600000.0
2008-05-20 19:30:00,1.96945,1.9695,1.9682,1.9689,1798660000.0
2008-05-20 20:00:00,1.9689,1.9693,1.9684,1.9693,1816700000.0
2008-05-20 20:30:00,1.9693,1.96945,1.96705,1.9675,6657770002.0
2008-05-20 21:00:00,1.9675,1.9684,1.96745,1.96825,1431799999.0
2008-05-20 21:30:00,1.9682,1.9686,1.96735,1.9683,1132800000.0
2008-05-20 22:00:00,1.96815,1.96925,1.96804,1.9691,975768010.0
2008-05-20 22:30:00,1.9691,1.9692,1.96745,1.9684,1719800000.0
2008-05-20 23:00:00,1.9679,1.96895,1.9679,1.96855,1656700000.0
2008-05-20 23:30:00,1.96855,1.9686,1.96699,1.967,1869099986.0
2008-05-21 00:00:00,1.967,1.9673,1.9665,1.9671,2553100004.0
2008-05-21 00:30:00,1.9673,1.9677,1.96687,1.9675,2343499997.0
2008-05-21 01:00:00,1.9675,1.9675,1.96668,1.9672,2708800000.0
2008-05-21 01:30:00,1.9672,1.9674,1.96645,1.96665,3372599999.0
2008-05-21 02:00:00,1.9669,1.96865,1.96655,1.9684,5059400000.0
2008-05-21 02:30:00,1.9684,1.9687,1.9671,1.96775,4015400000.0
2008-05-21 03:00:00,1.9678,1.96955,1.96765,1.96845,5674100015.0
2008-05-21 03:30:00,1.9685,1.9692,1.9676,1.968,5326100012.0
2008-05-21 04:00:00,1.968,1.9686,1.96707,1.9674,4305920011.0
2008-05-21 04:30:00,1.9674,1.96835,1.96735,1.9682,3161500015.0
2008-05-21 05:00:00,1.96805,1.9692,1.96805,1.969,2110200007.0
2008-05-21 05:30:00,1.96886,1.9693,1.96854,1.9687,1803708001.0
2008-05-21 06:00:00,1.9687,1.969,1.96785,1.9688,3584600013.0
2008-05-21 06:30:00,1.96885,1.969,1.968,1.96855,1107800001.0
2008-05-21 07:00:00,1.96855,1.96855,1.96778,1.9685,1647199997.0
2008-05-21 07:30:00,1.9685,1.96865,1.9675,1.9677,2387360000.0
2008-05-21 08:00:00,1.9677,1.9678,1.96515,1.9655,3350560001.0
2008-05-21 08:30:00,1.9655,1.96575,1.96255,1.964,4400280148.0
2008-05-21 09:00:00,1.96405,1.96535,1.9627,1.96495,5251100000.0
2008-05-21 09:30:00,1.96495,1.9662,1.96425,1.96435,2959060000.0
2008-05-21 10:00:00,1.96435,1.96865,1.96405,1.9648,7689800001.0
2008-05-21 10:30:00,1.96485,1.9685,1.9641,1.96705,6868999998.0
2008-05-21 11:00:00,1.96705,1.9671,1.9643,1.9666,7526524990.0
2008-05-21 11:30:00,1.9667,1.9677,1.9655,1.967,3665699999.0
2008-05-21 12:00:00,1.96705,1.96725,1.96515,1.9664,4524199998.0
2008-05-21 12:30:00,1.96635,1.96685,1.9651,1.96605,4572490001.0
2008-05-21 13:00:00,1.96595,1.96635,1.96525,1.96545,3954599997.0
2008-05-21 13:30:00,1.96545,1.9668,1.9651,1.9661,5804900001.0
2008-05-21 14:00:00,1.9661,1.9665,1.96505,1.96535,13165499996.0
2008-05-21 14:30:00,1.9653,1.96565,1.9642,1.9643,11833399994.0
2008-05-21 15:00:00,1.9643,1.9648,1.96265,1.9635,7949099995.0
2008-05-21 15:30:00,1.9635,1.96495,1.9628,1.96365,8865199997.0
2008-05-21 16:00:00,1.96365,1.9645,1.9612,1.96205,7300000000.0
2008-05-21 16:30:00,1.9621,1.96505,1.9621,1.96405,3786959998.0
2008-05-21 17:00:00,1.9641,1.96485,1.96295,1.96475,2338380000.0
2008-05-21 17:30:00,1.9648,1.96685,1.9648,1.9667,4122299998.0
2008-05-21 18:00:00,1.9667,1.96695,1.96555,1.9658,7974299990.0
2008-05-21 18:30:00,1.96595,1.9666,1.96455,1.96555,3391694799.0
2008-05-21 19:00:00,1.9656,1.96745,1.96555,1.96715,3530899995.0
2008-05-21 19:30:00,1.96715,1.9686,1.96715,1.9684,3561299998.0
2008-05-21 20:00:00,1.96835,1.97065,1.96715,1.96865,8808160002.0
2008-05-21 20:30:00,1.96865,1.96945,1.96765,1.96875,3800900002.0
2008-05-21 21:00:00,1.96875,1.96935,1.96815,1.9683,1757100000.0
2008-05-21 21:30:00,1.9683,1.96915,1.9682,1.96875,4262000001.0
2008-05-21 22:00:00,1.96875,1.97055,1.96836,1.9703,1183702400.0
2008-05-21 22:30:00,1.9703,1.9732,1.9703,1.9731,2401687999.0
2008-05-21 23:00:00,1.973,1.9733,1.97135,1.97195,1832500001.0
2008-05-21 23:30:00,1.97195,1.9721,1.97115,1.9717,1459800004.0
2008-05-22 00:00:00,1.9717,1.9717,1.97039,1.9708,1192499999.0
2008-05-22 00:30:00,1.9708,1.972,1.97022,1.9709,1506400000.0
2008-05-22 01:00:00,1.97085,1.97175,1.97073,1.9712,1840300000.0
2008-05-22 01:30:00,1.9712,1.9715,1.97062,1.97076,3129900008.0
2008-05-22 02:00:00,1.971,1.9724,1.9709,1.9714,2726099999.0
2008-05-22 02:30:00,1.9714,1.9736,1.97115,1.97245,2562724000.0
2008-05-22 03:00:00,1.97245,1.97345,1.97195,1.9732,1797500000.0
2008-05-22 03:30:00,1.97325,1.9735,1.97275,1.97295,1922100003.0
2008-05-22 04:00:00,1.973,1.97325,1.97234,1.97245,1490099993.0
2008-05-22 04:30:00,1.97255,1.97295,1.97209,1.97275,2091800004.0
2008-05-22 05:00:00,1.97275,1.97285,1.9723,1.9727,1200000000.0
2008-05-22 05:30:00,1.9727,1.97275,1.97055,1.97125,2843600000.0
2008-05-22 06:00:00,1.97125,1.9725,1.97125,1.97235,3281100000.0
2008-05-22 06:30:00,1.97235,1.97235,1.97085,1.97085,1988516000.0
2008-05-22 07:00:00,1.97085,1.97135,1.9698,1.97085,2604600000.0
2008-05-22 07:30:00,1.9709,1.9722,1.9705,1.9716,1673900000.0
2008-05-22 08:00:00,1.9715,1.97245,1.9698,1.9718,2651600000.0
2008-05-22 08:30:00,1.9718,1.9746,1.97135,1.9735,3392470920.0
2008-05-22 09:00:00,1.97355,1.9753,1.97265,1.97345,7520400005.0
2008-05-22 09:30:00,1.97345,1.9758,1.9718,1.97205,8632199997.0
2008-05-22 10:00:00,1.97215,1.9735,1.96815,1.96885,7303488000.0
2008-05-22 10:30:00,1.96885,1.9773,1.96885,1.97635,4228832001.0
2008-05-22 11:00:00,1.97635,1.978,1.9754,1.978,2291090240.0
2008-05-22 11:30:00,1.978,1.9789,1.97635,1.97795,2263359999.0
2008-05-22 12:00:00,1.9781,1.97985,1.97785,1.97985,2360420000.0
2008-05-22 12:30:00,1.97985,1.9813,1.9787,1.9798,6098660000.0
2008-05-22 13:00:00,1.9798,1.9817,1.979,1.98115,5730700000.0
2008-05-22 13:30:00,1.98115,1.98445,1.98075,1.98345,7655400000.0
2008-05-22 14:00:00,1.98345,1.9848,1.98245,1.98445,6613400000.0
2008-05-22 14:30:00,1.98445,1.9846,1.98155,1.982,7722100001.0
2008-05-22 15:00:00,1.982,1.98435,1.9817,1.9839,8070960000.0
2008-05-22 15:30:00,1.984,1.9848,1.9807,1.9807,7180652000.0
2008-05-22 16:00:00,1.98075,1.9816,1.9791,1.9805,8135432000.0
2008-05-22 16:30:00,1.9805,1.9821,1.9802,1.9812,7317760000.0
2008-05-22 17:00:00,1.98115,1.98135,1.9802,1.9804,8349159999.0
2008-05-22 17:30:00,1.9804,1.9811,1.9782,1.9783,6540300000.0
2008-05-22 18:00:00,1.97845,1.9808,1.9783,1.98055,4403526000.0
2008-05-22 18:30:00,1.98055,1.98065,1.9799,1.98025,1359700000.0
2008-05-22 19:00:00,1.9802,1.98075,1.98,1.98045,2228800000.0
2008-05-22 19:30:00,1.98045,1.9812,1.9794,1.97975,1683700000.0
2008-05-22 20:00:00,1.97975,1.98045,1.97775,1.9782,4090660000.0
2008-05-22 20:30:00,1.9782,1.9793,1.9779,1.9781,3008400000.0
2008-05-22 21:00:00,1.9781,1.97885,1.97805,1.9784,1939700000.0
2008-05-22 21:30:00,1.97845,1.9787,1.97779,1.97855,1601203005.0
2008-05-22 22:00:00,1.97855,1.98015,1.9783,1.9795,2168400000.0
2008-05-22 22:30:00,1.9795,1.9804,1.97887,1.98015,1311000004.0
2008-05-22 23:00:00,1.9802,1.9814,1.97998,1.98003,1475600000.0
2008-05-22 23:30:00,1.9805,1.9805,1.97926,1.9798,1364199999.0
2008-05-23 00:00:00,1.9798,1.9807,1.97911,1.9806,2297399994.0
2008-05-23 00:30:00,1.9806,1.9807,1.9793,1.9802,2109799996.0
2008-05-23 01:00:00,1.9802,1.9802,1.97944,1.97997,2923500001.0
2008-05-23 01:30:00,1.9802,1.9803,1.9799,1.9799,1971700012.0
2008-05-23 02:00:00,1.9799,1.9804,1.9793,1.9793,3147099992.0
2008-05-23 02:30:00,1.9793,1.97955,1.9782,1.97827,5090100006.0
2008-05-23 03:00:00,1.9785,1.97895,1.9777,1.9788,4566220007.0
2008-05-23 03:30:00,1.9788,1.9788,1.97793,1.9784,2570900004.0
2008-05-23 04:00:00,1.97805,1.9788,1.97789,1.97875,2796700008.0
2008-05-23 04:30:00,1.97875,1.9789,1.97815,1.97885,3842700000.0
2008-05-23 05:00:00,1.97885,1.9793,1.97845,1.979,2136299997.0
2008-05-23 05:30:00,1.979,1.98005,1.9787,1.9793,1420600000.0
2008-05-23 06:00:00,1.9793,1.9799,1.97906,1.97956,2230499997.0
2008-05-23 06:30:00,1.9798,1.9801,1.97905,1.97906,3530500010.0
2008-05-23 07:00:00,1.9792,1.9794,1.97803,1.9784,3763100006.0
2008-05-23 07:30:00,1.9784,1.9803,1.97816,1.9797,4673200005.0
2008-05-23 08:00:00,1.97975,1.9808,1.9793,1.97945,4133100004.0
2008-05-23 08:30:00,1.97945,1.98075,1.9768,1.9772,4392600000.0
2008-05-23 09:00:00,1.9772,1.9786,1.9755,1.9764,5424800000.0
2008-05-23 09:30:00,1.9764,1.9785,1.9762,1.9778,5122000000.0
2008-05-23 10:00:00,1.9778,1.9803,1.97655,1.97935,6079060000.0
2008-05-23 10:30:00,1.9793,1.98005,1.9766,1.97675,7746000000.0
2008-05-23 11:00:00,1.9767,1.97885,1.9767,1.9782,11228699988.0
2008-05-23 11:30:00,1.9782,1.98025,1.9782,1.9796,11160040000.0
2008-05-23 12:00:00,1.97965,1.98005,1.97865,1.97885,3125599998.0
2008-05-23 12:30:00,1.9789,1.9816,1.9787,1.9804,5462278599.0
2008-05-23 13:00:00,1.9804,1.98175,1.97955,1.98085,3108884001.0
2008-05-23 13:30:00,1.98085,1.9828,1.98065,1.9824,2025900000.0
2008-05-23 14:00:00,1.9824,1.98295,1.9811,1.9827,2222100000.0
2008-05-23 14:30:00,1.9827,1.9843,1.98225,1.9824,2017250001.0
2008-05-23 15:00:00,1.9825,1.9852,1.9825,1.984,3958800000.0
2008-05-23 15:30:00,1.984,1.9841,1.9818,1.98325,5758419997.0
2008-05-23 16:00:00,1.9833,1.98345,1.9801,1.98145,4526527997.0
2008-05-23 16:30:00,1.98145,1.983,1.9805,1.98175,4120900000.0
2008-05-23 17:00:00,1.98175,1.983,1.98045,1.98215,5823800000.0
2008-05-23 17:30:00,1.98215,1.98345,1.98105,1.98155,1621800000.0
2008-05-23 18:00:00,1.98165,1.9821,1.98125,1.98135,1192400000.0
2008-05-23 18:30:00,1.98135,1.9818,1.98065,1.9809,3762700002.0
2008-05-23 19:00:00,1.9809,1.9813,1.97995,1.98,947200000.0
2008-05-23 19:30:00,1.98005,1.98025,1.979,1.97975,809100000.0
2008-05-23 20:00:00,1.97975,1.98045,1.97905,1.9792,1418000000.0
2008-05-23 20:30:00,1.97925,1.97975,1.9784,1.9792,1203300000.0
2008-05-23 21:00:00,1.9792,1.9802,1.9789,1.9791,1516900000.0
2008-05-23 21:30:00,1.9791,1.9802,1.9791,1.98005,1473063200.0
2008-05-23 22:00:00,1.98005,1.98035,1.97915,1.97995,980300003.0
2008-05-23 22:30:00,1.97995,1.98015,1.97935,1.9796,952100008.0
2008-05-26 00:00:00,1.981,1.981,1.9804,1.9804,94400000.0
2008-05-26 00:30:00,1.9806,1.9806,1.9792,1.9793,70800000.0
2008-05-26 01:00:00,1.9796,1.9814,1.9795,1.9805,118000000.0
2008-05-26 01:30:00,1.9806,1.9809,1.9805,1.9808,70800000.0
2008-05-26 02:00:00,1.9807,1.98165,1.9803,1.9815,2411499978.0
2008-05-26 02:30:00,1.9817,1.9821,1.98128,1.9818,2758299982.0
2008-05-26 03:00:00,1.9818,1.9827,1.98162,1.98235,2143899991.0
2008-05-26 03:30:00,1.9823,1.9826,1.98162,1.9823,2584100002.0
2008-05-26 04:00:00,1.9823,1.9826,1.98162,1.9819,2964588002.0
2008-05-26 04:30:00,1.98152,1.9821,1.98105,1.9819,2155000000.0
2008-05-26 05:00:00,1.9819,1.9824,1.9819,1.9821,2004800006.0
2008-05-26 05:30:00,1.9821,1.9824,1.98176,1.9823,1510148001.0
2008-05-26 06:00:00,1.9823,1.9828,1.9823,1.9825,3326100004.0
2008-05-26 06:30:00,1.9825,1.9825,1.98144,1.9819,1199299998.0
2008-05-26 07:00:00,1.98177,1.9826,1.98164,1.9819,2656099998.0
2008-05-26 07:30:00,1.98192,1.9822,1.98025,1.9812,4860799990.0
2008-05-26 08:00:00,1.9812,1.9814,1.98035,1.98094,2653020001.0
2008-05-26 08:30:00,1.98125,1.9813,1.97955,1.97995,1895295999.0
2008-05-26 09:00:00,1.97995,1.97995,1.9788,1.97985,1416148000.0
2008-05-26 09:30:00,1.97985,1.97985,1.97865,1.9793,3004500000.0
2008-05-26 10:00:00,1.9793,1.97935,1.9766,1.97755,4809760005.0
2008-05-26 10:30:00,1.97755,1.97795,1.9768,1.9772,2352500000.0
2008-05-26 11:00:00,1.9772,1.9786,1.977,1.9772,2595700000.0
2008-05-26 11:30:00,1.9772,1.9774,1.9765,1.97685,3371464000.0
2008-05-26 12:00:00,1.97685,1.9773,1.97585,1.9769,3289096000.0
2008-05-26 12:30:00,1.9769,1.97805,1.97649,1.9774,2597200000.0
2008-05-26 13:00:00,1.9774,1.9787,1.9772,1.9784,2204892000.0
2008-05-26 13:30:00,1.9784,1.97905,1.97785,1.97835,2053640000.0
2008-05-26 14:00:00,1.97835,1.9787,1.9781,1.97825,1745600000.0
2008-05-26 14:30:00,1.97825,1.9795,1.9777,1.979,1880300000.0
2008-05-26 15:00:00,1.979,1.97965,1.97875,1.9794,1723300000.0
2008-05-26 15:30:00,1.9794,1.9803,1.9784,1.98,875100000.0
2008-05-26 16:00:00,1.98,1.98135,1.97965,1.98135,1831100000.0
2008-05-26 16:30:00,1.9812,1.9833,1.98099,1.9816,1998392000.0
2008-05-26 17:00:00,1.98165,1.98285,1.98145,1.98285,940653200.0
2008-05-26 17:30:00,1.9827,1.9829,1.98211,1.98222,1769900000.0
2008-05-26 18:00:00,1.9825,1.98275,1.98185,1.9824,1974000001.0
2008-05-26 18:30:00,1.98235,1.98245,1.98182,1.98215,811300000.0
2008-05-26 19:00:00,1.9821,1.98225,1.98117,1.9817,1855391999.0
2008-05-26 19:30:00,1.98165,1.98195,1.98115,1.98195,248400000.0
2008-05-26 20:00:00,1.98195,1.98235,1.98145,1.98184,646200000.0
2008-05-26 20:30:00,1.98189,1.9823,1.98091,1.9815,384800000.0
2008-05-26 21:00:00,1.98145,1.9817,1.98119,1.98165,153400000.0
2008-05-26 21:30:00,1.98146,1.9818,1.98112,1.98132,137500000.0
2008-05-26 22:00:00,1.98138,1.9818,1.98086,1.9814,140768000.0
2008-05-26 22:30:00,1.98145,1.98206,1.98113,1.982,518596000.0
2008-05-26 23:00:00,1.98162,1.98213,1.981,1.98156,731100000.0
2008-05-26 23:30:00,1.98135,1.98175,1.98111,1.98119,998600000.0
2008-05-27 00:00:00,1.98136,1.98136,1.9803,1.9812,1425599999.0
2008-05-27 00:30:00,1.98102,1.9817,1.98081,1.9815,3002700009.0
2008-05-27 01:00:00,1.9815,1.9815,1.98025,1.9809,1787600001.0
2008-05-27 01:30:00,1.98093,1.9825,1.9808,1.9814,2784999994.0
2008-05-27 02:00:00,1.9814,1.98305,1.98115,1.98235,2918900000.0
2008-05-27 02:30:00,1.9823,1.9828,1.9805,1.9807,5005300003.0
2008-05-27 03:00:00,1.9807,1.9828,1.9807,1.9818,3807500005.0
2008-05-27 03:30:00,1.9818,1.9822,1.98122,1.9821,2521092001.0
2008-05-27 04:00:00,1.9819,1.9824,1.98181,1.9821,2160900000.0
2008-05-27 04:30:00,1.9821,1.9825,1.98146,1.9818,966396000.0
2008-05-27 05:00:00,1.9818,1.9823,1.98146,1.9819,556700000.0
2008-05-27 05:30:00,1.9817,1.98177,1.9808,1.98165,216476000.0
2008-05-27 06:00:00,1.98161,1.9818,1.98102,1.98146,398700000.0
2008-05-27 06:30:00,1.98129,1.9823,1.98125,1.98158,406300000.0
2008-05-27 07:00:00,1.98163,1.9825,1.9812,1.9821,536100000.0
2008-05-27 07:30:00,1.9821,1.98435,1.9818,1.98405,1426200000.0
2008-05-27 08:00:00,1.98405,1.9846,1.97665,1.978,3223600000.0
2008-05-27 08:30:00,1.97805,1.9785,1.97615,1.9775,6314945999.0
2008-05-27 09:00:00,1.9775,1.9787,1.9768,1.9771,2917650000.0
2008-05-27 09:30:00,1.9771,1.9775,1.97145,1.9737,7430476641.0
2008-05-27 10:00:00,1.9737,1.9746,1.97305,1.9741,3736800000.0
2008-05-27 10:30:00,1.9741,1.9762,1.97355,1.9761,4235959998.0
2008-05-27 11:00:00,1.9761,1.9768,1.97515,1.9763,2161280000.0
2008-05-27 11:30:00,1.9764,1.9775,1.9748,1.9748,2501544000.0
2008-05-27 12:00:00,1.9748,1.9766,1.9745,1.97545,2449400000.0
2008-05-27 12:30:00,1.9754,1.97785,1.97445,1.97685,1480200000.0
2008-05-27 13:00:00,1.9769,1.9783,1.97685,1.9778,1951700000.0
2008-05-27 13:30:00,1.97775,1.9778,1.9765,1.97715,1263200000.0
2008-05-27 14:00:00,1.97715,1.9776,1.97655,1.9772,1949600000.0
2008-05-27 14:30:00,1.9772,1.9783,1.9757,1.97615,3398600000.0
2008-05-27 15:00:00,1.9762,1.9771,1.9731,1.9736,6418768401.0
2008-05-27 15:30:00,1.9736,1.97535,1.97315,1.9747,4752150003.0
2008-05-27 16:00:00,1.9748,1.9753,1.9728,1.9748,3159144000.0
2008-05-27 16:30:00,1.97485,1.97625,1.97385,1.9745,2367200001.0
2008-05-27 17:00:00,1.9745,1.9755,1.97355,1.9745,2329020000.0
2008-05-27 17:30:00,1.9745,1.97625,1.9744,1.97495,1762260000.0
2008-05-27 18:00:00,1.97495,1.9756,1.97475,1.97505,652800000.0
2008-05-27 18:30:00,1.97505,1.9755,1.97425,1.9752,818000000.0
2008-05-27 19:00:00,1.97525,1.97565,1.9742,1.97545,685800000.0
2008-05-27 19:30:00,1.97545,1.9771,1.97539,1.97655,1210680000.0
2008-05-27 20:00:00,1.9765,1.9767,1.97555,1.9759,834968000.0
2008-05-27 20:30:00,1.976,1.97685,1.97505,1.97595,1054300000.0
2008-05-27 21:00:00,1.97595,1.97705,1.9759,1.97635,509200000.0
2008-05-27 21:30:00,1.97635,1.977,1.97605,1.9764,543800000.0
2008-05-27 22:00:00,1.97645,1.97685,1.97535,1.9762,371748000.0
2008-05-27 22:30:00,1.9762,1.977,1.976,1.97615,343800000.0
2008-05-27 23:00:00,1.9763,1.97665,1.97515,1.97515,744700000.0
2008-05-27 23:30:00,1.97515,1.9752,1.9741,1.9746,2532300000.0
2008-05-28 00:00:00,1.9746,1.9762,1.97455,1.9758,1952296000.0
2008-05-28 00:30:00,1.9758,1.9763,1.9751,1.9757,887900000.0
2008-05-28 01:00:00,1.9757,1.97585,1.97482,1.97506,2694443998.0
2008-05-28 01:30:00,1.9752,1.9757,1.97444,1.9749,1794899995.0
2008-05-28 02:00:00,1.9749,1.9757,1.9749,1.9754,3229368010.0
2008-05-28 02:30:00,1.9754,1.9755,1.97451,1.9751,3690267993.0
2008-05-28 03:00:00,1.97475,1.9755,1.9733,1.97355,4168120013.0
2008-05-28 03:30:00,1.9736,1.9753,1.9735,1.9749,5264684008.0
2008-05-28 04:00:00,1.9749,1.9749,1.97335,1.9742,7011920023.0
2008-05-28 04:30:00,1.9742,1.9754,1.9742,1.9749,3560152008.0
2008-05-28 05:00:00,1.9749,1.9755,1.97469,1.97535,1531183994.0
2008-05-28 05:30:00,1.97545,1.97545,1.97485,1.9751,3294863992.0
2008-05-28 06:00:00,1.9751,1.97615,1.97432,1.97575,3560272005.0
2008-05-28 06:30:00,1.9758,1.9762,1.97539,1.976,2701199984.0
2008-05-28 07:00:00,1.976,1.9763,1.9747,1.97535,4726651993.0
2008-05-28 07:30:00,1.9753,1.9767,1.9743,1.9763,6393428000.0
2008-05-28 08:00:00,1.9763,1.9776,1.9761,1.9773,4916819999.0
2008-05-28 08:30:00,1.9773,1.9806,1.97715,1.98025,5109954005.0
2008-05-28 09:00:00,1.98025,1.98195,1.98015,1.98095,12057655997.0
2008-05-28 09:30:00,1.98095,1.9822,1.98075,1.98185,6193700002.0
2008-05-28 10:00:00,1.9818,1.9827,1.97895,1.9798,9251731997.0
2008-05-28 10:30:00,1.97985,1.97995,1.97885,1.9791,4026100000.0
2008-05-28 11:00:00,1.9791,1.97935,1.9779,1.97815,8066100002.0
2008-05-28 11:30:00,1.97815,1.97925,1.97645,1.9771,8778275999.0
2008-05-28 12:00:00,1.9771,1.9773,1.9757,1.97685,6493952001.0
2008-05-28 12:30:00,1.97685,1.9775,1.9754,1.97555,5132172000.0
2008-05-28 13:00:00,1.9755,1.9766,1.97405,1.97455,8964147998.0
2008-05-28 13:30:00,1.9746,1.9746,1.9726,1.9728,7221236896.0
2008-05-28 14:00:00,1.97285,1.9753,1.9726,1.9746,6509474999.0
2008-05-28 14:30:00,1.9745,1.9745,1.9703,1.9735,9349860002.0
2008-05-28 15:00:00,1.9735,1.9753,1.9732,1.97455,4920586001.0
2008-05-28 15:30:00,1.97455,1.9767,1.9743,1.9762,8007587487.0
2008-05-28 16:00:00,1.9762,1.981,1.9761,1.9802,15962062540.0
2008-05-28 16:30:00,1.9802,1.98265,1.9783,1.9806,7378749998.0
2008-05-28 17:00:00,1.9805,1.9817,1.9799,1.9809,4394905998.0
2008-05-28 17:30:00,1.9809,1.9821,1.98005,1.9804,4008800002.0
2008-05-28 18:00:00,1.9804,1.98135,1.9795,1.9798,3509550000.0
2008-05-28 18:30:00,1.9798,1.9818,1.9798,1.9808,2394400005.0
2008-05-28 19:00:00,1.9808,1.9811,1.9799,1.9799,2085500002.0
2008-05-28 19:30:00,1.9801,1.9812,1.9792,1.9806,1940699999.0
2008-05-28 20:00:00,1.9806,1.9818,1.9799,1.9808,1835899999.0
2008-05-28 20:30:00,1.9809,1.981,1.97995,1.9801,1772449999.0
2008-05-28 21:00:00,1.9801,1.9813,1.9799,1.9806,1010875000.0
2008-05-28 21:30:00,1.98055,1.98055,1.9796,1.9801,997000000.0
2008-05-28 22:00:00,1.9801,1.9807,1.9796,1.9797,643540000.0
2008-05-28 22:30:00,1.9797,1.9811,1.9793,1.9811,534340000.0
2008-05-28 23:00:00,1.9805,1.9809,1.9797,1.97987,478783500.0
2008-05-28 23:30:00,1.9802,1.98035,1.97934,1.9802,912600000.0
2008-05-29 00:00:00,1.9801,1.9804,1.9797,1.9798,509200000.0
2008-05-29 00:30:00,1.97985,1.9809,1.97985,1.98075,529100000.0
2008-05-29 01:00:00,1.98075,1.98085,1.98006,1.9806,1504500002.0
2008-05-29 01:30:00,1.98054,1.98175,1.98029,1.9812,3062699991.0
2008-05-29 02:00:00,1.9812,1.98135,1.98021,1.9811,744000000.0
2008-05-29 02:30:00,1.9811,1.9817,1.98069,1.9813,1351200002.0
2008-05-29 03:00:00,1.9811,1.98155,1.98,1.9814,1298000000.0
2008-05-29 03:30:00,1.98145,1.98145,1.9806,1.9808,709100000.0
2008-05-29 04:00:00,1.9808,1.9808,1.97875,1.9791,1256920002.0
2008-05-29 04:30:00,1.9791,1.97955,1.97856,1.9794,756899999.0
2008-05-29 05:00:00,1.9794,1.9797,1.97885,1.9789,819250001.0
2008-05-29 05:30:00,1.9789,1.9792,1.9775,1.9777,1397400000.0
2008-05-29 06:00:00,1.9777,1.9783,1.9776,1.9781,949200000.0
2008-05-29 06:30:00,1.9781,1.97855,1.9774,1.9775,1627300000.0
2008-05-29 07:00:00,1.9772,1.9774,1.9761,1.9761,2184093899.0
2008-05-29 07:30:00,1.9762,1.9762,1.97297,1.9736,3853399998.0
2008-05-29 08:00:00,1.9735,1.9739,1.9706,1.97165,11367289998.0
2008-05-29 08:30:00,1.97165,1.9725,1.96725,1.9697,6608451998.0
2008-05-29 09:00:00,1.9697,1.97125,1.96905,1.971,8716795001.0
2008-05-29 09:30:00,1.971,1.9736,1.971,1.972,7624804409.0
2008-05-29 10:00:00,1.972,1.9727,1.9693,1.9704,1800730000.0
2008-05-29 10:30:00,1.97045,1.972,1.9695,1.9714,990200000.0
2008-05-29 11:00:00,1.9713,1.97315,1.971,1.97305,1543899999.0
2008-05-29 11:30:00,1.973,1.9775,1.9724,1.9771,1827535000.0
2008-05-29 12:00:00,1.9772,1.97815,1.9741,1.9757,2268151998.0
2008-05-29 12:30:00,1.9757,1.9757,1.97335,1.97555,1132888150.0
2008-05-29 13:00:00,1.97555,1.9774,1.9754,1.9766,1440090000.0
2008-05-29 13:30:00,1.97665,1.97735,1.9754,1.9762,1586100001.0
2008-05-29 14:00:00,1.9762,1.97765,1.9761,1.9776,1352090000.0
2008-05-29 14:30:00,1.9776,1.98015,1.97695,1.97715,2016715000.0
2008-05-29 15:00:00,1.97715,1.97765,1.9742,1.97505,1965019999.0
2008-05-29 15:30:00,1.975,1.97685,1.9747,1.9766,1388100000.0
2008-05-29 16:00:00,1.9766,1.9769,1.9741,1.97475,1801210000.0
2008-05-29 16:30:00,1.9748,1.977,1.974,1.9769,2980689996.0
2008-05-29 17:00:00,1.97675,1.977,1.9747,1.9755,4835588002.0
2008-05-29 17:30:00,1.9755,1.9759,1.9749,1.9757,3677800000.0
2008-05-29 18:00:00,1.9757,1.9757,1.973,1.9737,2979350000.0
2008-05-29 18:30:00,1.9738,1.9747,1.9732,1.9744,2298200000.0
2008-05-29 19:00:00,1.9744,1.9748,1.973,1.9745,2196170000.0
2008-05-29 19:30:00,1.9745,1.9747,1.9732,1.9738,3646087499.0
2008-05-29 20:00:00,1.9738,1.974,1.9732,1.9735,1335490000.0
2008-05-29 20:30:00,1.9735,1.97525,1.9735,1.9747,1458900000.0
2008-05-29 21:00:00,1.97475,1.9753,1.9743,1.9749,1162940000.0
2008-05-29 21:30:00,1.9749,1.9771,1.9743,1.9755,1222170000.0
2008-05-29 22:00:00,1.9755,1.9759,1.97461,1.9751,366190000.0
2008-05-29 22:30:00,1.9751,1.9768,1.9745,1.9763,706770000.0
2008-05-29 23:00:00,1.9765,1.977,1.9762,1.9767,284180000.0
2008-05-29 23:30:00,1.9767,1.9768,1.975,1.975,781280000.0
2008-05-30 00:00:00,1.9751,1.977,1.9751,1.9758,404920000.0
2008-05-30 00:30:00,1.9756,1.976,1.97523,1.9758,408380000.0
2008-05-30 01:00:00,1.9758,1.9758,1.97375,1.9744,930039998.0
2008-05-30 01:30:00,1.9744,1.975,1.9742,1.9746,448760000.0
2008-05-30 02:00:00,1.9746,1.9746,1.9742,1.9743,660390000.0
2008-05-30 02:30:00,1.9743,1.9761,1.97346,1.9753,1000170000.0
2008-05-30 03:00:00,1.9753,1.9757,1.97499,1.9756,428869999.0
2008-05-30 03:30:00,1.9756,1.9758,1.97452,1.97555,1043560000.0
2008-05-30 04:00:00,1.97555,1.9765,1.9755,1.9757,592750000.0
2008-05-30 04:30:00,1.9757,1.977,1.97528,1.9769,1159160000.0
2008-05-30 05:00:00,1.9769,1.9772,1.9761,1.9764,1224630001.0
2008-05-30 05:30:00,1.9764,1.9765,1.97515,1.97598,1340270000.0
2008-05-30 06:00:00,1.97602,1.9769,1.97575,1.9766,729710000.0
2008-05-30 06:30:00,1.9766,1.97663,1.9761,1.9763,530679999.0
2008-05-30 07:00:00,1.97634,1.9782,1.97614,1.9779,1572240000.0
2008-05-30 07:30:00,1.9779,1.97905,1.9774,1.9782,2308500003.0
2008-05-30 08:00:00,1.9782,1.9782,1.9755,1.9768,3921687502.0
2008-05-30 08:30:00,1.9768,1.9774,1.9744,1.9752,3990909999.0
2008-05-30 09:00:00,1.9752,1.97695,1.9744,1.97565,6911300005.0
2008-05-30 09:30:00,1.9757,1.9758,1.9732,1.9736,4103000403.0
2008-05-30 10:00:00,1.9736,1.9743,1.97075,1.9719,6344243999.0
2008-05-30 10:30:00,1.97185,1.97185,1.9695,1.971,4371124999.0
2008-05-30 11:00:00,1.971,1.97345,1.97005,1.9723,3298400000.0
2008-05-30 11:30:00,1.9723,1.9737,1.97125,1.9713,4175120002.0
2008-05-30 12:00:00,1.9713,1.9741,1.9713,1.9741,3095350000.0
2008-05-30 12:30:00,1.9741,1.97475,1.9724,1.9733,1770410000.0
2008-05-30 13:00:00,1.97345,1.9739,1.9712,1.9727,3272350001.0
2008-05-30 13:30:00,1.9727,1.973,1.97145,1.9729,2438076501.0
2008-05-30 14:00:00,1.9729,1.9735,1.9718,1.9726,1500800000.0
2008-05-30 14:30:00,1.9726,1.97315,1.9696,1.97,2456110000.0
2008-05-30 15:00:00,1.9699,1.9704,1.96845,1.96995,5263902000.0
2008-05-30 15:30:00,1.96995,1.9719,1.96995,1.9711,5858156001.0
2008-05-30 16:00:00,1.9713,1.97395,1.9709,1.9738,7002730002.0
2008-05-30 16:30:00,1.9738,1.9768,1.9733,1.9761,9908425000.0
2008-05-30 17:00:00,1.9761,1.9787,1.976,1.9781,6727299999.0
2008-05-30 17:30:00,1.9781,1.9801,1.9775,1.979,5793800000.0
2008-05-30 18:00:00,1.979,1.9797,1.9784,1.97905,2561800000.0
2008-05-30 18:30:00,1.97905,1.97995,1.9777,1.9778,2325549998.0
2008-05-30 19:00:00,1.9778,1.9793,1.97775,1.979,2344400000.0
2008-05-30 19:30:00,1.979,1.9814,1.979,1.9809,2768800000.0
2008-05-30 20:00:00,1.9809,1.9812,1.97985,1.9807,1685900000.0
2008-05-30 20:30:00,1.9807,1.98135,1.9803,1.9803,1991400000.0
2008-05-30 21:00:00,1.9803,1.9808,1.9799,1.9803,1008050000.0
2008-05-30 21:30:00,1.9803,1.9813,1.98024,1.9808,657200000.0
2008-05-30 22:00:00,1.9808,1.9821,1.9807,1.982,1208300000.0
2008-05-30 22:30:00,1.982,1.9822,1.9816,1.9819,690300000.0
2008-06-02 00:00:00,1.9769,1.9771,1.9738,1.974,1970000000.0
2008-06-02 00:30:00,1.9742,1.9755,1.9736,1.975,2048800000.0
2008-06-02 01:00:00,1.9748,1.9748,1.973,1.9737,1339600000.0
2008-06-02 01:30:00,1.974,1.9746,1.9736,1.9741,1576000000.0
2008-06-02 02:00:00,1.974,1.9751,1.9733,1.9746,1189195177.0
2008-06-02 02:30:00,1.9746,1.9765,1.9745,1.9756,1197900000.0
2008-06-02 03:00:00,1.9755,1.9758,1.9731,1.9733,867400000.0
2008-06-02 03:30:00,1.9733,1.9734,1.9708,1.9712,1989500000.0
2008-06-02 04:00:00,1.9712,1.9725,1.97085,1.9724,1038800000.0
2008-06-02 04:30:00,1.9724,1.9727,1.97155,1.9721,679400000.0
2008-06-02 05:00:00,1.9721,1.974,1.97189,1.9736,629250000.0
2008-06-02 05:30:00,1.9735,1.97375,1.97245,1.9729,347380000.0
2008-06-02 06:00:00,1.97295,1.9734,1.97266,1.97292,914900000.0
2008-06-02 06:30:00,1.97315,1.9744,1.9731,1.9741,824500000.0
2008-06-02 07:00:00,1.9741,1.9744,1.973,1.9736,753600000.0
2008-06-02 07:30:00,1.9735,1.9735,1.9706,1.9715,2642398365.0
2008-06-02 08:00:00,1.9715,1.97285,1.9706,1.97135,2536700000.0
2008-06-02 08:30:00,1.9713,1.97135,1.9684,1.9701,3769370000.0
2008-06-02 09:00:00,1.9701,1.9716,1.9656,1.9657,6151150004.0
2008-06-02 09:30:00,1.9657,1.9672,1.9625,1.9625,6124310776.0
2008-06-02 10:00:00,1.9626,1.9635,1.9611,1.9615,6593295001.0
2008-06-02 10:30:00,1.9615,1.9646,1.95965,1.9643,6517559999.0
2008-06-02 11:00:00,1.9643,1.9647,1.96195,1.962,5243800001.0
2008-06-02 11:30:00,1.962,1.96245,1.9611,1.9619,5282800003.0
2008-06-02 12:00:00,1.9619,1.9636,1.9616,1.963,4010999999.0
2008-06-02 12:30:00,1.963,1.964,1.9618,1.9627,3523300000.0
2008-06-02 13:00:00,1.9625,1.963,1.9614,1.9618,4553094999.0
2008-06-02 13:30:00,1.9617,1.9625,1.9605,1.9606,4452550000.0
2008-06-02 14:00:00,1.96065,1.96185,1.9601,1.96105,6727000001.0
2008-06-02 14:30:00,1.96105,1.9623,1.9607,1.9613,5950650000.0
2008-06-02 15:00:00,1.9613,1.9626,1.96025,1.9617,6546687500.0
2008-06-02 15:30:00,1.9617,1.9637,1.9613,1.9629,5874900000.0
2008-06-02 16:00:00,1.9629,1.9658,1.96005,1.9645,6827624329.0
2008-06-02 16:30:00,1.96455,1.96515,1.9625,1.9635,6652600002.0
2008-06-02 17:00:00,1.96355,1.9666,1.96355,1.9661,5736080000.0
2008-06-02 17:30:00,1.9661,1.9675,1.9655,1.9665,5010900000.0
2008-06-02 18:00:00,1.9665,1.9667,1.9654,1.9655,2554337500.0
2008-06-02 18:30:00,1.9655,1.9678,1.965,1.96575,4213112500.0
2008-06-02 19:00:00,1.9658,1.9662,1.9649,1.96505,3600000000.0
2008-06-02 19:30:00,1.9651,1.9667,1.965,1.9659,2226800000.0
2008-06-02 20:00:00,1.9658,1.9666,1.9651,1.9653,1949700000.0
2008-06-02 20:30:00,1.96545,1.9666,1.9653,1.9653,1344600000.0
2008-06-02 21:00:00,1.96535,1.96635,1.9653,1.9658,796600000.0
2008-06-02 21:30:00,1.9658,1.96645,1.9655,1.9662,861700000.0
2008-06-02 22:00:00,1.9661,1.96725,1.96605,1.96725,461064850.0
2008-06-02 22:30:00,1.96715,1.96725,1.966,1.967,378500000.0
2008-06-02 23:00:00,1.967,1.9677,1.96695,1.96745,402100000.0
2008-06-02 23:30:00,1.96745,1.9677,1.96515,1.9655,427500000.0
2008-06-03 00:00:00,1.9655,1.9668,1.9654,1.9662,445300000.0
2008-06-03 00:30:00,1.9664,1.9666,1.9653,1.9653,340400000.0
2008-06-03 01:00:00,1.9653,1.9658,1.9649,1.965,474200000.0
2008-06-03 01:30:00,1.96495,1.96535,1.9645,1.96453,542700000.0
2008-06-03 02:00:00,1.965,1.965,1.96375,1.9644,735100000.0
2008-06-03 02:30:00,1.9644,1.9644,1.96348,1.9639,386900000.0
2008-06-03 03:00:00,1.9639,1.9639,1.96234,1.9626,469740000.0
2008-06-03 03:30:00,1.9628,1.9645,1.9625,1.9641,1132850000.0
2008-06-03 04:00:00,1.9641,1.96475,1.96395,1.9641,884100000.0
2008-06-03 04:30:00,1.9639,1.9643,1.9637,1.96425,720200000.0
2008-06-03 05:00:00,1.96425,1.96505,1.9631,1.9633,926690000.0
2008-06-03 05:30:00,1.9633,1.9635,1.9626,1.9633,424630000.0
2008-06-03 06:00:00,1.9633,1.96345,1.9626,1.9627,761730000.0
2008-06-03 06:30:00,1.9627,1.9632,1.9613,1.9616,1559360000.0
2008-06-03 07:00:00,1.9617,1.9634,1.9616,1.9634,1876850000.0
2008-06-03 07:30:00,1.9634,1.9645,1.9634,1.9642,1359270000.0
2008-06-03 08:00:00,1.96425,1.96465,1.9611,1.962,1907765000.0
2008-06-03 08:30:00,1.96205,1.9634,1.96105,1.9614,2452670000.0
2008-06-03 09:00:00,1.9614,1.9637,1.9613,1.9634,2541460000.0
2008-06-03 09:30:00,1.9634,1.9655,1.9629,1.9652,3036120000.0
2008-06-03 10:00:00,1.9652,1.9688,1.96475,1.9675,4831980000.0
2008-06-03 10:30:00,1.9675,1.9684,1.9659,1.9682,3699300000.0
2008-06-03 11:00:00,1.9682,1.9687,1.96655,1.96715,3305000000.0
2008-06-03 11:30:00,1.96715,1.96715,1.96435,1.96575,3643730000.0
2008-06-03 12:00:00,1.96575,1.9676,1.96555,1.9671,2380300000.0
2008-06-03 12:30:00,1.9671,1.9688,1.96675,1.96785,2981160000.0
2008-06-03 13:00:00,1.96785,1.96805,1.966,1.9669,2642700000.0
2008-06-03 13:30:00,1.967,1.9697,1.9667,1.9697,2419900000.0
2008-06-03 14:00:00,1.96965,1.9728,1.96935,1.9728,3291000000.0
2008-06-03 14:30:00,1.97275,1.97405,1.9718,1.9739,3464750000.0
2008-06-03 15:00:00,1.974,1.974,1.9625,1.965,6588582499.0
2008-06-03 15:30:00,1.965,1.9669,1.96205,1.9629,5406029999.0
2008-06-03 16:00:00,1.96285,1.96465,1.9605,1.96415,5462230000.0
2008-06-03 16:30:00,1.96425,1.9663,1.9636,1.9663,3333100000.0
2008-06-03 17:00:00,1.9663,1.9666,1.9635,1.9641,3608600000.0
2008-06-03 17:30:00,1.9641,1.9655,1.964,1.96475,2686300000.0
2008-06-03 18:00:00,1.96475,1.965,1.9637,1.9643,1728600000.0
2008-06-03 18:30:00,1.9643,1.96475,1.9637,1.964,1761030000.0
2008-06-03 19:00:00,1.964,1.96425,1.9614,1.9626,1965425000.0
2008-06-03 19:30:00,1.9626,1.964,1.96165,1.9636,2449330000.0
2008-06-03 20:00:00,1.9636,1.96465,1.96345,1.96415,2106600000.0
2008-06-03 20:30:00,1.9641,1.9653,1.9639,1.9652,1507400000.0
2008-06-03 21:00:00,1.9653,1.96555,1.96375,1.96475,1465300000.0
2008-06-03 21:30:00,1.9648,1.96485,1.9642,1.96475,696460000.0
2008-06-03 22:00:00,1.96475,1.9648,1.9636,1.96435,638870000.0
2008-06-03 22:30:00,1.9643,1.96445,1.9627,1.96345,848900000.0
2008-06-03 23:00:00,1.96345,1.96345,1.9626,1.963,479000000.0
2008-06-03 23:30:00,1.963,1.963,1.96145,1.9615,626900000.0
2008-06-04 00:00:00,1.9615,1.96255,1.9615,1.96219,793080000.0
2008-06-04 00:30:00,1.9622,1.96265,1.96178,1.9619,407900000.0
2008-06-04 01:00:00,1.96187,1.9632,1.9618,1.96225,699800000.0
2008-06-04 01:30:00,1.9623,1.9633,1.9615,1.96185,782400001.0
2008-06-04 02:00:00,1.96185,1.96275,1.96155,1.9627,499700000.0
2008-06-04 02:30:00,1.9627,1.9627,1.9623,1.96265,295800000.0
2008-06-04 03:00:00,1.9626,1.96295,1.96175,1.9618,510700000.0
2008-06-04 03:30:00,1.9618,1.96255,1.9614,1.96185,762880000.0
2008-06-04 04:00:00,1.96195,1.96255,1.96145,1.962,490300000.0
2008-06-04 04:30:00,1.962,1.96265,1.9616,1.9624,591100000.0
2008-06-04 05:00:00,1.9624,1.9631,1.9623,1.9628,609500000.0
2008-06-04 05:30:00,1.9628,1.9635,1.9627,1.9633,489000000.0
2008-06-04 06:00:00,1.9633,1.9636,1.96248,1.963,527400000.0
2008-06-04 06:30:00,1.9629,1.963,1.9619,1.9629,726299998.0
2008-06-04 07:00:00,1.963,1.9637,1.9616,1.9617,844000000.0
2008-06-04 07:30:00,1.9617,1.9622,1.9611,1.96185,1789135001.0
2008-06-04 08:00:00,1.9618,1.96195,1.9555,1.9568,5442775604.0
2008-06-04 08:30:00,1.95685,1.95845,1.9558,1.9575,3474820000.0
2008-06-04 09:00:00,1.9575,1.9579,1.954,1.9562,3571000000.0
2008-06-04 09:30:00,1.9562,1.95745,1.9543,1.95625,3446430000.0
2008-06-04 10:00:00,1.9562,1.958,1.9554,1.9572,2898900000.0
2008-06-04 10:30:00,1.9572,1.9573,1.9536,1.95535,3983000000.0
2008-06-04 11:00:00,1.9553,1.95535,1.9535,1.9547,2233450000.0
2008-06-04 11:30:00,1.95465,1.9561,1.95455,1.95605,1692900000.0
2008-06-04 12:00:00,1.95605,1.95705,1.9554,1.9558,1486150000.0
2008-06-04 12:30:00,1.9558,1.9577,1.9549,1.9575,1849300000.0
2008-06-04 13:00:00,1.95745,1.9577,1.9545,1.95455,2185100000.0
2008-06-04 13:30:00,1.9545,1.9569,1.9545,1.9568,1624300000.0
2008-06-04 14:00:00,1.9568,1.9574,1.9546,1.9559,2346075000.0
2008-06-04 14:30:00,1.9559,1.95725,1.9555,1.956,2205140000.0
2008-06-04 15:00:00,1.956,1.9569,1.95525,1.95575,2676200000.0
2008-06-04 15:30:00,1.9557,1.956,1.95295,1.9553,3353560000.0
2008-06-04 16:00:00,1.9553,1.95535,1.953,1.9538,2659300000.0
2008-06-04 16:30:00,1.9538,1.95575,1.9534,1.95345,4102100000.0
2008-06-04 17:00:00,1.95345,1.95425,1.9526,1.9536,2935700000.0
2008-06-04 17:30:00,1.9536,1.9548,1.9536,1.9546,1519800000.0
2008-06-04 18:00:00,1.9546,1.9549,1.95275,1.9537,1881600000.0
2008-06-04 18:30:00,1.9538,1.95555,1.95325,1.9548,1525955000.0
2008-06-04 19:00:00,1.9548,1.95565,1.95465,1.9551,963800000.0
2008-06-04 19:30:00,1.955,1.9557,1.95455,1.9555,981700000.0
2008-06-04 20:00:00,1.9555,1.95565,1.95455,1.95485,889700000.0
2008-06-04 20:30:00,1.9548,1.95515,1.9538,1.95495,1198400000.0
2008-06-04 21:00:00,1.95495,1.9551,1.9541,1.9547,884400000.0
2008-06-04 21:30:00,1.9547,1.9548,1.95405,1.9545,776700000.0
2008-06-04 22:00:00,1.9545,1.9554,1.9536,1.95455,325900000.0
2008-06-04 22:30:00,1.9547,1.9557,1.9546,1.95545,575400000.0
2008-06-04 23:00:00,1.9555,1.9555,1.95363,1.95363,328500000.0
2008-06-04 23:30:00,1.9541,1.9543,1.9534,1.9538,625700000.0
2008-06-05 00:00:00,1.9538,1.9541,1.95346,1.9536,373300000.0
2008-06-05 00:30:00,1.9536,1.9538,1.95322,1.95338,539130000.0
2008-06-05 01:00:00,1.95355,1.95425,1.9535,1.9538,679700000.0
2008-06-05 01:30:00,1.9538,1.954,1.95347,1.9536,622100000.0
2008-06-05 02:00:00,1.9536,1.9537,1.9528,1.953,1148100000.0
2008-06-05 02:30:00,1.953,1.9534,1.9527,1.9528,1363000000.0
2008-06-05 03:00:00,1.9528,1.9528,1.9508,1.9508,1488500000.0
2008-06-05 03:30:00,1.9508,1.952,1.9507,1.9512,2157500000.0
2008-06-05 04:00:00,1.9512,1.95125,1.95025,1.9503,1240000000.0
2008-06-05 04:30:00,1.9503,1.9516,1.95005,1.9511,772400000.0
2008-06-05 05:00:00,1.9511,1.95135,1.95066,1.9511,422920000.0
2008-06-05 05:30:00,1.9511,1.9513,1.9508,1.951,514500000.0
2008-06-05 06:00:00,1.9508,1.9513,1.9508,1.9512,938500000.0
2008-06-05 06:30:00,1.95092,1.9519,1.95079,1.9512,1082700000.0
2008-06-05 07:00:00,1.95092,1.9513,1.95005,1.9503,980400000.0
2008-06-05 07:30:00,1.9503,1.9524,1.9503,1.9522,1558500000.0
2008-06-05 08:00:00,1.952,1.9522,1.94905,1.95015,2769720000.0
2008-06-05 08:30:00,1.9502,1.95365,1.9497,1.9531,4440000001.0
2008-06-05 09:00:00,1.95295,1.9531,1.9502,1.952,4021300000.0
2008-06-05 09:30:00,1.95195,1.9522,1.9501,1.9501,4765599999.0
2008-06-05 10:00:00,1.9501,1.9506,1.94925,1.9494,5252959999.0
2008-06-05 10:30:00,1.9494,1.95015,1.948,1.94855,4613399999.0
2008-06-05 11:00:00,1.9486,1.9501,1.94835,1.94925,2273000000.0
2008-06-05 11:30:00,1.9492,1.9492,1.9461,1.94765,3112600000.0
2008-06-05 12:00:00,1.94765,1.94845,1.9464,1.9473,2756500000.0
2008-06-05 12:30:00,1.94735,1.94845,1.9463,1.9472,2389100000.0
2008-06-05 13:00:00,1.9472,1.95,1.9463,1.9492,2922100000.0
2008-06-05 13:30:00,1.9492,1.95155,1.949,1.95065,3342900000.0
2008-06-05 14:00:00,1.95065,1.9511,1.9493,1.94965,2686200000.0
2008-06-05 14:30:00,1.9495,1.95115,1.9476,1.95035,6033242000.0
2008-06-05 15:00:00,1.9503,1.95265,1.9487,1.9508,5992000000.0
2008-06-05 15:30:00,1.9508,1.9564,1.95055,1.9547,4798800000.0
2008-06-05 16:00:00,1.9547,1.95665,1.95335,1.95505,5229400000.0
2008-06-05 16:30:00,1.95505,1.9551,1.95345,1.95455,3153200000.0
2008-06-05 17:00:00,1.95455,1.9559,1.9538,1.955,3240700000.0
2008-06-05 17:30:00,1.95505,1.9571,1.95455,1.95595,2327400000.0
2008-06-05 18:00:00,1.95595,1.9561,1.9546,1.9549,2243600000.0
2008-06-05 18:30:00,1.9549,1.9561,1.95465,1.9558,1697100000.0
2008-06-05 19:00:00,1.9558,1.95655,1.9555,1.95655,1031100000.0
2008-06-05 19:30:00,1.9565,1.9571,1.9561,1.95615,881300000.0
2008-06-05 20:00:00,1.95615,1.9582,1.95615,1.95805,1466700000.0
2008-06-05 20:30:00,1.95805,1.9597,1.95765,1.9592,1358400000.0
2008-06-05 21:00:00,1.95925,1.9594,1.958,1.9589,1102800000.0
2008-06-05 21:30:00,1.9589,1.9592,1.95835,1.959,878100000.0
2008-06-05 22:00:00,1.959,1.959,1.9579,1.9582,773680000.0
2008-06-05 22:30:00,1.9582,1.9588,1.9576,1.95815,621640000.0
2008-06-05 23:00:00,1.9581,1.95905,1.9578,1.9579,383200000.0
2008-06-05 23:30:00,1.95785,1.9579,1.957,1.9575,622400000.0
2008-06-06 00:00:00,1.9575,1.9587,1.9574,1.9579,989900000.0
2008-06-06 00:30:00,1.9578,1.9579,1.95722,1.95745,369110000.0
2008-06-06 01:00:00,1.95745,1.9587,1.9574,1.9582,926800000.0
2008-06-06 01:30:00,1.95803,1.9596,1.95781,1.9588,911300000.0
2008-06-06 02:00:00,1.9588,1.9597,1.95826,1.9596,865700001.0
2008-06-06 02:30:00,1.9596,1.9596,1.9582,1.9583,1802000001.0
2008-06-06 03:00:00,1.9585,1.9586,1.95741,1.9581,1119500000.0
2008-06-06 03:30:00,1.9581,1.95865,1.9574,1.95785,1066300000.0
2008-06-06 04:00:00,1.95835,1.95915,1.9581,1.9589,1149400006.0
2008-06-06 04:30:00,1.9589,1.9589,1.95822,1.9587,509200000.0
2008-06-06 05:00:00,1.9587,1.9587,1.95763,1.9581,511340000.0
2008-06-06 05:30:00,1.95805,1.9588,1.95772,1.9585,1130300000.0
2008-06-06 06:00:00,1.9584,1.9585,1.9576,1.958,882499999.0
2008-06-06 06:30:00,1.9582,1.9583,1.95641,1.95646,1246300000.0
2008-06-06 07:00:00,1.9566,1.95775,1.95643,1.9577,1384500000.0
2008-06-06 07:30:00,1.9577,1.9604,1.95715,1.9579,2588600001.0
2008-06-06 08:00:00,1.9579,1.9579,1.9568,1.9577,1309500000.0
2008-06-06 08:30:00,1.9577,1.9586,1.9562,1.9579,1893100000.0
2008-06-06 09:00:00,1.9579,1.9579,1.9552,1.95545,1799400000.0
2008-06-06 09:30:00,1.9555,1.9563,1.9543,1.95565,2191780000.0
2008-06-06 10:00:00,1.95565,1.95625,1.95455,1.956,2237100000.0
2008-06-06 10:30:00,1.956,1.95665,1.9554,1.95615,1903700000.0
2008-06-06 11:00:00,1.9561,1.9565,1.9546,1.9562,2782800000.0
2008-06-06 11:30:00,1.95635,1.9565,1.9545,1.9548,2982600000.0
2008-06-06 12:00:00,1.9548,1.9553,1.9537,1.9549,1416800000.0
2008-06-06 12:30:00,1.9549,1.9589,1.9548,1.95735,2711200000.0
2008-06-06 13:00:00,1.95735,1.9576,1.95585,1.95625,1804100000.0
2008-06-06 13:30:00,1.9562,1.95745,1.9558,1.95705,1706900000.0
2008-06-06 14:00:00,1.957,1.9573,1.95395,1.9545,2625000000.0
2008-06-06 14:30:00,1.9551,1.9636,1.954,1.96085,4809100000.0
2008-06-06 15:00:00,1.96095,1.96155,1.95855,1.9611,5072125000.0
2008-06-06 15:30:00,1.9611,1.96485,1.9605,1.964,4155200000.0
2008-06-06 16:00:00,1.96395,1.9656,1.9633,1.96425,3340300000.0
2008-06-06 16:30:00,1.9642,1.9702,1.9642,1.96965,3661000000.0
2008-06-06 17:00:00,1.96965,1.9734,1.9696,1.9705,4330687500.0
2008-06-06 17:30:00,1.9705,1.97145,1.9691,1.9694,1967775000.0
2008-06-06 18:00:00,1.9694,1.9696,1.9682,1.969,2367400000.0
2008-06-06 18:30:00,1.96895,1.97025,1.9686,1.9692,2234450000.0
2008-06-06 19:00:00,1.9692,1.97035,1.969,1.9701,2004700000.0
2008-06-06 19:30:00,1.9701,1.9706,1.9695,1.9697,2721500000.0
2008-06-06 20:00:00,1.9697,1.9715,1.9695,1.971,2434300000.0
2008-06-06 20:30:00,1.971,1.9715,1.9704,1.9712,1760400000.0
2008-06-06 21:00:00,1.97125,1.97135,1.9705,1.97135,762689997.0
2008-06-06 21:30:00,1.9713,1.9715,1.9692,1.9698,987200000.0
2008-06-06 22:00:00,1.9698,1.9706,1.9695,1.9704,785700000.0
2008-06-06 22:30:00,1.9704,1.9709,1.9698,1.97075,655800000.0
2008-06-09 00:00:00,1.9704,1.9706,1.9696,1.9702,693600000.0
2008-06-09 00:30:00,1.9705,1.9711,1.9702,1.9708,530400000.0
2008-06-09 01:00:00,1.9709,1.9713,1.9703,1.9711,979200000.0
2008-06-09 01:30:00,1.9712,1.9713,1.9701,1.9705,734400000.0
2008-06-09 02:00:00,1.9705,1.9707,1.9681,1.9691,1535200000.0
2008-06-09 02:30:00,1.9691,1.9695,1.96813,1.9685,2014800000.0
2008-06-09 03:00:00,1.9687,1.9689,1.96785,1.9681,2257899997.0
2008-06-09 03:30:00,1.968,1.97,1.96755,1.97,2897600006.0
2008-06-09 04:00:00,1.97,1.9702,1.9681,1.9681,2298800000.0
2008-06-09 04:30:00,1.9681,1.9683,1.967,1.9676,1934700000.0
2008-06-09 05:00:00,1.9676,1.9687,1.9675,1.96785,1174500001.0
2008-06-09 05:30:00,1.96783,1.96875,1.96749,1.96845,962699999.0
2008-06-09 06:00:00,1.96845,1.9693,1.96815,1.9689,1344200000.0
2008-06-09 06:30:00,1.9689,1.97055,1.9689,1.9691,1904800000.0
2008-06-09 07:00:00,1.96889,1.9693,1.9674,1.9682,961700000.0
2008-06-09 07:30:00,1.9682,1.96865,1.9678,1.9683,1522300000.0
2008-06-09 08:00:00,1.96835,1.97075,1.9683,1.9695,3690700000.0
2008-06-09 08:30:00,1.9695,1.97015,1.9683,1.9699,5390100000.0
2008-06-09 09:00:00,1.9699,1.9723,1.9695,1.9719,8064999999.0
2008-06-09 09:30:00,1.9719,1.97305,1.9709,1.9712,7459479999.0
2008-06-09 10:00:00,1.9712,1.9738,1.9701,1.9732,5329800000.0
2008-06-09 10:30:00,1.9732,1.9792,1.9732,1.9754,9696740799.0
2008-06-09 11:00:00,1.9754,1.9754,1.97215,1.9744,6873181600.0
2008-06-09 11:30:00,1.9744,1.97785,1.97335,1.9769,5248707999.0
2008-06-09 12:00:00,1.9769,1.9775,1.9762,1.97705,5500700000.0
2008-06-09 12:30:00,1.977,1.9776,1.9759,1.9763,2240100000.0
2008-06-09 13:00:00,1.9762,1.97925,1.9753,1.9784,2024500000.0
2008-06-09 13:30:00,1.9784,1.9791,1.97665,1.9781,1676200000.0
2008-06-09 14:00:00,1.9781,1.9796,1.9781,1.9792,3262600001.0
2008-06-09 14:30:00,1.97925,1.98005,1.97805,1.9793,4169700000.0
2008-06-09 15:00:00,1.9793,1.97995,1.977,1.97715,5448300000.0
2008-06-09 15:30:00,1.9771,1.97715,1.9741,1.97565,7412200004.0
2008-06-09 16:00:00,1.97565,1.97565,1.9728,1.97285,6472980000.0
2008-06-09 16:30:00,1.97285,1.9771,1.9716,1.97645,5533490001.0
2008-06-09 17:00:00,1.97645,1.97655,1.97505,1.9762,3707900002.0
2008-06-09 17:30:00,1.97625,1.97655,1.9743,1.9755,2390800000.0
2008-06-09 18:00:00,1.97555,1.97605,1.9735,1.9747,2940699999.0
2008-06-09 18:30:00,1.97475,1.9753,1.9724,1.97265,3779500000.0
2008-06-09 19:00:00,1.97265,1.97295,1.97075,1.9727,4925170000.0
2008-06-09 19:30:00,1.9727,1.97325,1.9723,1.9732,2911100000.0
2008-06-09 20:00:00,1.97325,1.9756,1.9725,1.9754,3909900000.0
2008-06-09 20:30:00,1.9754,1.9757,1.9745,1.9748,3481600000.0
2008-06-09 21:00:00,1.97475,1.9749,1.9716,1.97245,2473500000.0
2008-06-09 21:30:00,1.97245,1.9733,1.9722,1.97315,1200900000.0
2008-06-09 22:00:00,1.9731,1.9746,1.97305,1.974,768500000.0
2008-06-09 22:30:00,1.974,1.97535,1.974,1.9749,1141800001.0
2008-06-09 23:00:00,1.9749,1.9757,1.97444,1.9748,942400001.0
2008-06-09 23:30:00,1.9748,1.9749,1.9737,1.9737,723700000.0
2008-06-10 00:00:00,1.9738,1.97382,1.9732,1.9735,747499999.0
2008-06-10 00:30:00,1.9735,1.974,1.9733,1.9736,857100001.0
2008-06-10 01:00:00,1.9736,1.97535,1.9736,1.9742,3406520001.0
2008-06-10 01:30:00,1.9742,1.97453,1.973,1.9734,2884549998.0
2008-06-10 02:00:00,1.9734,1.9734,1.9708,1.9725,4947430000.0
2008-06-10 02:30:00,1.9725,1.974,1.9713,1.9735,4632499999.0
2008-06-10 03:00:00,1.9735,1.9742,1.9732,1.9735,2675300001.0
2008-06-10 03:30:00,1.9735,1.9737,1.97245,1.97335,1733600003.0
2008-06-10 04:00:00,1.9732,1.97335,1.9712,1.9715,2769999997.0
2008-06-10 04:30:00,1.9714,1.9718,1.97034,1.9712,3180300003.0
2008-06-10 05:00:00,1.9713,1.9713,1.9689,1.9694,4395299996.0
2008-06-10 05:30:00,1.9694,1.9697,1.969,1.9692,2332197919.0
2008-06-10 06:00:00,1.9692,1.9695,1.9687,1.9692,2511499998.0
2008-06-10 06:30:00,1.9692,1.9693,1.9682,1.9693,3078999996.0
2008-06-10 07:00:00,1.9693,1.9703,1.96798,1.9684,4531100001.0
2008-06-10 07:30:00,1.9684,1.96945,1.9656,1.966,5074320000.0
2008-06-10 08:00:00,1.966,1.96755,1.9657,1.967,8540075007.0
2008-06-10 08:30:00,1.967,1.96835,1.966,1.966,8258580005.0
2008-06-10 09:00:00,1.966,1.96605,1.96065,1.9607,10200460002.0
2008-06-10 09:30:00,1.9607,1.9627,1.9601,1.9618,5170945600.0
2008-06-10 10:00:00,1.9618,1.96235,1.9589,1.96075,4654861600.0
2008-06-10 10:30:00,1.96095,1.9622,1.9572,1.95905,3970039999.0
2008-06-10 11:00:00,1.95905,1.95935,1.9573,1.95865,3751000000.0
2008-06-10 11:30:00,1.95865,1.95885,1.9553,1.9572,5033560000.0
2008-06-10 12:00:00,1.9572,1.95855,1.9565,1.95725,3844500000.0
2008-06-10 12:30:00,1.95725,1.9573,1.9554,1.9566,3869000000.0
2008-06-10 13:00:00,1.9566,1.9572,1.9545,1.9562,4786700000.0
2008-06-10 13:30:00,1.9562,1.95665,1.9555,1.95645,2218600000.0
2008-06-10 14:00:00,1.9565,1.9576,1.9562,1.95635,2779400000.0
2008-06-10 14:30:00,1.9569,1.95805,1.9554,1.9577,3647200000.0
2008-06-10 15:00:00,1.9577,1.95795,1.95315,1.95425,4399180000.0
2008-06-10 15:30:00,1.95425,1.9559,1.9531,1.95545,3933384000.0
2008-06-10 16:00:00,1.9555,1.9576,1.954,1.9542,4512596001.0
2008-06-10 16:30:00,1.9542,1.95665,1.9519,1.9526,4421500000.0
2008-06-10 17:00:00,1.9526,1.95555,1.9525,1.9538,3697480000.0
2008-06-10 17:30:00,1.95385,1.95505,1.95345,1.9542,2856976000.0
2008-06-10 18:00:00,1.9542,1.9551,1.95325,1.95435,3021600000.0
2008-06-10 18:30:00,1.9543,1.9552,1.9531,1.9537,2702200000.0
2008-06-10 19:00:00,1.9537,1.95435,1.9529,1.95365,2266816000.0
2008-06-10 19:30:00,1.9536,1.95425,1.953,1.9537,2596300000.0
2008-06-10 20:00:00,1.9537,1.9539,1.95295,1.953,1973600000.0
2008-06-10 20:30:00,1.953,1.95335,1.95205,1.95295,2973100000.0
2008-06-10 21:00:00,1.9529,1.95445,1.9526,1.9542,1469800000.0
2008-06-10 21:30:00,1.9542,1.9545,1.9535,1.9545,1420000000.0
2008-06-10 22:00:00,1.9545,1.9545,1.9538,1.9542,927748000.0
2008-06-10 22:30:00,1.9542,1.95445,1.95405,1.9543,757900000.0
2008-06-10 23:00:00,1.9543,1.9544,1.95374,1.95425,344600000.0
2008-06-10 23:30:00,1.95425,1.95445,1.95315,1.9535,593700000.0
2008-06-11 00:00:00,1.9535,1.9539,1.95281,1.9534,1074900001.0
2008-06-11 00:30:00,1.9534,1.9536,1.9529,1.9532,927500001.0
2008-06-11 01:00:00,1.9532,1.9533,1.9527,1.9533,1056300000.0
2008-06-11 01:30:00,1.9533,1.9534,1.95268,1.953,1504050000.0
2008-06-11 02:00:00,1.953,1.9533,1.95275,1.9532,1578300001.0
2008-06-11 02:30:00,1.9532,1.95395,1.95231,1.953,2215600001.0
2008-06-11 03:00:00,1.953,1.9544,1.953,1.954,2545200002.0
2008-06-11 03:30:00,1.954,1.9542,1.95305,1.95365,2256100000.0
2008-06-11 04:00:00,1.9538,1.95425,1.9534,1.95389,1350800000.0
2008-06-11 04:30:00,1.9538,1.95425,1.95309,1.9537,1239300000.0
2008-06-11 05:00:00,1.9537,1.95485,1.9537,1.9548,1588900000.0
2008-06-11 05:30:00,1.9548,1.95495,1.9543,1.9545,1117700001.0
2008-06-11 06:00:00,1.9546,1.9554,1.9545,1.9554,1719600000.0
2008-06-11 06:30:00,1.9554,1.9556,1.9537,1.9538,2690700004.0
2008-06-11 07:00:00,1.9538,1.9554,1.9538,1.955,3873320002.0
2008-06-11 07:30:00,1.9551,1.95515,1.95385,1.9541,1805399999.0
2008-06-11 08:00:00,1.9541,1.95555,1.9534,1.9536,4182095999.0
2008-06-11 08:30:00,1.9536,1.9564,1.9536,1.956,8990600006.0
2008-06-11 09:00:00,1.956,1.9573,1.95455,1.95525,6645199999.0
2008-06-11 09:30:00,1.9552,1.95625,1.9542,1.9544,2836600000.0
2008-06-11 10:00:00,1.9544,1.9563,1.95335,1.9546,4488400000.0
2008-06-11 10:30:00,1.954,1.954,1.94915,1.9531,5496900000.0
2008-06-11 11:00:00,1.95325,1.95505,1.95245,1.9541,2094000000.0
2008-06-11 11:30:00,1.9541,1.9573,1.954,1.9555,4293291999.0
2008-06-11 12:00:00,1.9555,1.9578,1.9555,1.95725,3357600000.0
2008-06-11 12:30:00,1.9573,1.9583,1.95605,1.95615,3684500000.0
2008-06-11 13:00:00,1.9561,1.9584,1.9561,1.9583,3850900000.0
2008-06-11 13:30:00,1.9583,1.9618,1.95765,1.96125,4741400000.0
2008-06-11 14:00:00,1.9613,1.96165,1.9593,1.9599,4946300000.0
2008-06-11 14:30:00,1.9599,1.96035,1.9578,1.958,7478746000.0
2008-06-11 15:00:00,1.958,1.96,1.9576,1.95975,7633000000.0
2008-06-11 15:30:00,1.9597,1.9648,1.9591,1.96385,9533600000.0
2008-06-11 16:00:00,1.9638,1.966,1.9623,1.9632,11004800000.0
2008-06-11 16:30:00,1.9632,1.9654,1.9623,1.9633,7616300000.0
2008-06-11 17:00:00,1.96335,1.9652,1.9626,1.96495,7740100000.0
2008-06-11 17:30:00,1.96495,1.96675,1.9634,1.9644,9042245999.0
2008-06-11 18:00:00,1.9644,1.96475,1.9628,1.96475,5414080000.0
2008-06-11 18:30:00,1.96475,1.9659,1.96445,1.96505,4683780000.0
2008-06-11 19:00:00,1.9651,1.9655,1.96405,1.96435,3743120000.0
2008-06-11 19:30:00,1.96435,1.96455,1.96315,1.9636,3174420000.0
2008-06-11 20:00:00,1.9636,1.96375,1.9627,1.96315,2862948000.0
2008-06-11 20:30:00,1.96305,1.96445,1.963,1.963,3278000000.0
2008-06-11 21:00:00,1.963,1.96365,1.96265,1.96345,2106200000.0
2008-06-11 21:30:00,1.96345,1.96345,1.96217,1.9626,1727000000.0
2008-06-11 22:00:00,1.96255,1.96335,1.96205,1.96235,1456200000.0
2008-06-11 22:30:00,1.9624,1.96385,1.96235,1.963,1703299996.0
2008-06-11 23:00:00,1.963,1.9638,1.9629,1.96345,633999999.0
2008-06-11 23:30:00,1.9635,1.9636,1.9629,1.96315,1331699999.0
2008-06-12 00:00:00,1.9633,1.964,1.96295,1.9638,902500000.0
2008-06-12 00:30:00,1.96375,1.96435,1.96275,1.9636,1513100003.0
2008-06-12 01:00:00,1.9636,1.9636,1.9621,1.9632,1422399999.0
2008-06-12 01:30:00,1.9632,1.9638,1.96292,1.9634,839900000.0
2008-06-12 02:00:00,1.9634,1.9635,1.9627,1.9628,1676100000.0
2008-06-12 02:30:00,1.9627,1.9627,1.96098,1.9618,2774899999.0
2008-06-12 03:00:00,1.9618,1.9618,1.9591,1.9592,2464400001.0
2008-06-12 03:30:00,1.9592,1.9596,1.9575,1.9577,7012999986.0
2008-06-12 04:00:00,1.9577,1.9596,1.9577,1.95935,4892599999.0
2008-06-12 04:30:00,1.95935,1.9595,1.9567,1.9572,6603399998.0
2008-06-12 05:00:00,1.9572,1.9588,1.95675,1.9586,6210199991.0
2008-06-12 05:30:00,1.9586,1.9586,1.9581,1.9583,1393200001.0
2008-06-12 06:00:00,1.9583,1.9586,1.9573,1.9583,2443100007.0
2008-06-12 06:30:00,1.9583,1.9583,1.9573,1.9578,2021900001.0
2008-06-12 07:00:00,1.9578,1.95795,1.9563,1.95655,7617400000.0
2008-06-12 07:30:00,1.95655,1.9583,1.95605,1.95615,7741400007.0
2008-06-12 08:00:00,1.9562,1.9572,1.955,1.9556,6778399998.0
2008-06-12 08:30:00,1.9556,1.957,1.9535,1.9535,8111800002.0
2008-06-12 09:00:00,1.9535,1.954,1.95095,1.9521,8622900000.0
2008-06-12 09:30:00,1.9521,1.9543,1.9516,1.95345,4841800000.0
2008-06-12 10:00:00,1.9534,1.9545,1.9509,1.9521,5410000000.0
2008-06-12 10:30:00,1.95215,1.9534,1.95055,1.9514,6112820000.0
2008-06-12 11:00:00,1.95135,1.952,1.9495,1.9503,6235600000.0
2008-06-12 11:30:00,1.9503,1.9503,1.94685,1.9476,7336300000.0
2008-06-12 12:00:00,1.9476,1.9485,1.94665,1.94815,5544800000.0
2008-06-12 12:30:00,1.94815,1.9493,1.947,1.94705,4755600000.0
2008-06-12 13:00:00,1.947,1.9478,1.9467,1.9474,5743800000.0
2008-06-12 13:30:00,1.94735,1.94865,1.9468,1.94865,5864600000.0
2008-06-12 14:00:00,1.94865,1.94895,1.9468,1.94785,6684400000.0
2008-06-12 14:30:00,1.9474,1.9485,1.94355,1.9476,10659900000.0
2008-06-12 15:00:00,1.94755,1.9476,1.9452,1.94675,4095500000.0
2008-06-12 15:30:00,1.94675,1.9469,1.9451,1.946,4159900000.0
2008-06-12 16:00:00,1.94605,1.948,1.94455,1.9474,6744000000.0
2008-06-12 16:30:00,1.9474,1.94755,1.9447,1.9457,7075300000.0
2008-06-12 17:00:00,1.9457,1.9463,1.9452,1.9455,4793400000.0
2008-06-12 17:30:00,1.9455,1.9467,1.9454,1.9465,4574600000.0
2008-06-12 18:00:00,1.9465,1.94735,1.94475,1.945,3244600000.0
2008-06-12 18:30:00,1.945,1.945,1.94335,1.94405,2713596000.0
2008-06-12 19:00:00,1.94405,1.94585,1.9435,1.9451,2642800000.0
2008-06-12 19:30:00,1.94515,1.9469,1.9451,1.94655,1711900000.0
2008-06-12 20:00:00,1.9465,1.9478,1.94635,1.9472,2169400000.0
2008-06-12 20:30:00,1.9472,1.948,1.9469,1.94735,2492900000.0
2008-06-12 21:00:00,1.94735,1.9479,1.9471,1.9478,3568400000.0
2008-06-12 21:30:00,1.9478,1.9482,1.947,1.94735,2126399999.0
2008-06-12 22:00:00,1.94735,1.9474,1.9466,1.9473,2177900000.0
2008-06-12 22:30:00,1.9473,1.9474,1.94625,1.9464,1432000000.0
2008-06-12 23:00:00,1.9464,1.9469,1.9452,1.9467,1248400000.0
2008-06-12 23:30:00,1.9467,1.94705,1.944,1.9458,1968700000.0
2008-06-13 00:00:00,1.9458,1.9473,1.94535,1.9472,1090800000.0
2008-06-13 00:30:00,1.9472,1.9484,1.9468,1.9469,734100000.0
2008-06-13 01:00:00,1.9469,1.94715,1.94559,1.9469,2571600001.0
2008-06-13 01:30:00,1.9468,1.9472,1.94641,1.9466,1575050000.0
2008-06-13 02:00:00,1.94655,1.9466,1.94505,1.946,1494495001.0
2008-06-13 02:30:00,1.946,1.9474,1.9457,1.9467,1604300000.0
2008-06-13 03:00:00,1.9467,1.94835,1.94634,1.9481,1962341999.0
2008-06-13 03:30:00,1.9482,1.9487,1.94782,1.94793,3184700002.0
2008-06-13 04:00:00,1.94825,1.9487,1.94768,1.9483,924000000.0
2008-06-13 04:30:00,1.9483,1.9484,1.9478,1.9479,907672001.0
2008-06-13 05:00:00,1.9479,1.9488,1.94718,1.9488,1093499999.0
2008-06-13 05:30:00,1.9488,1.9489,1.94775,1.9481,1766996000.0
2008-06-13 06:00:00,1.9477,1.9481,1.94585,1.9465,3011400002.0
2008-06-13 06:30:00,1.9465,1.947,1.94567,1.9469,2252699999.0
2008-06-13 07:00:00,1.9469,1.9476,1.94655,1.947,2224699998.0
2008-06-13 07:30:00,1.947,1.9473,1.94616,1.9469,2801399999.0
2008-06-13 08:00:00,1.9467,1.9475,1.9454,1.9464,3737299999.0
2008-06-13 08:30:00,1.94645,1.9466,1.9434,1.9435,3178400000.0
2008-06-13 09:00:00,1.9435,1.9457,1.94295,1.94355,4042760000.0
2008-06-13 09:30:00,1.94355,1.9454,1.9431,1.9434,3449400000.0
2008-06-13 10:00:00,1.9434,1.94705,1.9434,1.94705,5318500000.0
2008-06-13 10:30:00,1.9472,1.9483,1.9463,1.947,4688099999.0
2008-06-13 11:00:00,1.9472,1.94775,1.9462,1.9468,4324300000.0
2008-06-13 11:30:00,1.9468,1.9477,1.9439,1.9453,6081092000.0
2008-06-13 12:00:00,1.9453,1.94585,1.94405,1.9442,5581960002.0
2008-06-13 12:30:00,1.94415,1.9457,1.943,1.944,9373799997.0
2008-06-13 13:00:00,1.9439,1.9454,1.9435,1.9443,12896920009.0
2008-06-13 13:30:00,1.94435,1.9452,1.9438,1.9439,8077200006.0
2008-06-13 14:00:00,1.9439,1.9457,1.9437,1.9454,10443000007.0
2008-06-13 14:30:00,1.94525,1.94575,1.9413,1.9442,12963248001.0
2008-06-13 15:00:00,1.9442,1.9448,1.9419,1.94205,8758748012.0
2008-06-13 15:30:00,1.94205,1.94475,1.941,1.9436,10665148003.0
2008-06-13 16:00:00,1.9436,1.9451,1.943,1.9445,11787145996.0
2008-06-13 16:30:00,1.9445,1.9476,1.9443,1.9445,12733555999.0
2008-06-13 17:00:00,1.94455,1.9503,1.9443,1.9491,8266600000.0
2008-06-13 17:30:00,1.9491,1.9513,1.9491,1.94945,4256200000.0
2008-06-13 18:00:00,1.94945,1.95045,1.9486,1.94965,3329500000.0
2008-06-13 18:30:00,1.94965,1.9498,1.948,1.94805,2339200000.0
2008-06-13 19:00:00,1.94805,1.9492,1.9479,1.9488,1704800000.0
2008-06-13 19:30:00,1.9488,1.9488,1.9473,1.9478,2861400002.0
2008-06-13 20:00:00,1.9478,1.94815,1.9467,1.947,2211500000.0
2008-06-13 20:30:00,1.947,1.9472,1.9461,1.9467,2400100000.0
2008-06-13 21:00:00,1.9467,1.9467,1.9457,1.9462,1975700000.0
2008-06-13 21:30:00,1.9462,1.9472,1.94605,1.9472,1363700000.0
2008-06-13 22:00:00,1.9472,1.94865,1.9469,1.9486,1062100000.0
2008-06-13 22:30:00,1.94855,1.9488,1.9472,1.9475,1606200000.0
2008-06-16 00:00:00,1.9471,1.9472,1.946,1.9472,802800000.0
2008-06-16 00:30:00,1.9475,1.9492,1.9474,1.9491,802800000.0
2008-06-16 01:00:00,1.949,1.949,1.9481,1.9483,446000000.0
2008-06-16 01:30:00,1.9482,1.9486,1.9481,1.9484,446000000.0
2008-06-16 02:00:00,1.94855,1.94855,1.9467,1.947,1477999999.0
2008-06-16 02:30:00,1.9469,1.9496,1.9466,1.9491,2419700001.0
2008-06-16 03:00:00,1.9491,1.9498,1.9489,1.94955,1138900002.0
2008-06-16 03:30:00,1.9497,1.9505,1.9489,1.9498,1609000000.0
2008-06-16 04:00:00,1.94975,1.9519,1.9497,1.9518,2109900002.0
2008-06-16 04:30:00,1.9518,1.9521,1.9506,1.9511,2513399997.0
2008-06-16 05:00:00,1.9512,1.9527,1.9512,1.9522,1296500000.0
2008-06-16 05:30:00,1.9522,1.9524,1.95117,1.9518,1506300002.0
2008-06-16 06:00:00,1.9518,1.9523,1.9513,1.9519,1767200002.0
2008-06-16 06:30:00,1.9519,1.9525,1.9507,1.9509,2014599998.0
2008-06-16 07:00:00,1.9505,1.9514,1.9502,1.9512,2157000001.0
2008-06-16 07:30:00,1.9512,1.9532,1.95065,1.9524,5383799999.0
2008-06-16 08:00:00,1.9524,1.9545,1.9521,1.9525,5837000000.0
2008-06-16 08:30:00,1.95255,1.9528,1.94995,1.9519,10308300000.0
2008-06-16 09:00:00,1.9519,1.9537,1.9508,1.9535,8217100002.0
2008-06-16 09:30:00,1.9535,1.9535,1.95105,1.95165,9872199999.0
2008-06-16 10:00:00,1.95165,1.9541,1.95165,1.9536,10109699997.0
2008-06-16 10:30:00,1.9536,1.9579,1.9533,1.9571,13068100004.0
2008-06-16 11:00:00,1.9571,1.9602,1.9557,1.9598,14114199998.0
2008-06-16 11:30:00,1.9598,1.9608,1.9576,1.9587,12134599998.0
2008-06-16 12:00:00,1.9587,1.9588,1.95725,1.95775,8995000001.0
2008-06-16 12:30:00,1.95775,1.9647,1.95755,1.9634,14524899999.0
2008-06-16 13:00:00,1.9634,1.9638,1.9624,1.96305,13970499994.0
2008-06-16 13:30:00,1.963,1.964,1.9623,1.9635,7339100001.0
2008-06-16 14:00:00,1.9635,1.9645,1.963,1.964,11395199998.0
2008-06-16 14:30:00,1.9638,1.9683,1.9638,1.9668,13061600002.0
2008-06-16 15:00:00,1.9668,1.9687,1.96615,1.9676,13321100003.0
2008-06-16 15:30:00,1.9676,1.96765,1.9662,1.9669,8254799999.0
2008-06-16 16:00:00,1.9669,1.9669,1.9631,1.96405,12060300000.0
2008-06-16 16:30:00,1.96405,1.9653,1.9629,1.9635,9658200000.0
2008-06-16 17:00:00,1.9635,1.9645,1.9628,1.9641,11157299998.0
2008-06-16 17:30:00,1.9641,1.96465,1.9628,1.9636,8581300000.0
2008-06-16 18:00:00,1.9636,1.9657,1.9634,1.9639,3356200000.0
2008-06-16 18:30:00,1.9639,1.96435,1.9632,1.9635,3228399999.0
2008-06-16 19:00:00,1.9634,1.9646,1.9632,1.9639,3741300000.0
2008-06-16 19:30:00,1.9639,1.9641,1.9625,1.96295,4583100000.0
2008-06-16 20:00:00,1.96295,1.9633,1.9626,1.9631,2870200000.0
2008-06-16 20:30:00,1.9631,1.9634,1.96295,1.9634,4280400000.0
2008-06-16 21:00:00,1.9634,1.96435,1.96295,1.9638,2386400000.0
2008-06-16 21:30:00,1.9638,1.9638,1.963,1.96315,1719700000.0
2008-06-16 22:00:00,1.96315,1.9633,1.96275,1.9631,645500000.0
2008-06-16 22:30:00,1.9631,1.96355,1.96289,1.9633,692200000.0
2008-06-16 23:00:00,1.9633,1.9635,1.96274,1.96315,425700000.0
2008-06-16 23:30:00,1.9631,1.9635,1.96267,1.9631,522899998.0
2008-06-17 00:00:00,1.9631,1.9646,1.9631,1.9643,1218100000.0
2008-06-17 00:30:00,1.9643,1.9643,1.9635,1.9643,1353400000.0
2008-06-17 01:00:00,1.9646,1.9646,1.9628,1.9628,1134499997.0
2008-06-17 01:30:00,1.9628,1.9631,1.96233,1.9629,1182400002.0
2008-06-17 02:00:00,1.9629,1.96305,1.9615,1.9625,2652099997.0
2008-06-17 02:30:00,1.9623,1.9625,1.9616,1.9618,911699998.0
2008-06-17 03:00:00,1.9618,1.9665,1.96165,1.9658,3985600000.0
2008-06-17 03:30:00,1.9658,1.9667,1.9653,1.96625,4674200001.0
2008-06-17 04:00:00,1.96625,1.96715,1.966,1.96645,3022600001.0
2008-06-17 04:30:00,1.96645,1.9667,1.9661,1.9666,1133799999.0
2008-06-17 05:00:00,1.9665,1.9675,1.9665,1.9673,2113899999.0
2008-06-17 05:30:00,1.9673,1.9675,1.967,1.96715,1250300000.0
2008-06-17 06:00:00,1.9673,1.9674,1.96575,1.966,1439500000.0
2008-06-17 06:30:00,1.966,1.9675,1.96545,1.9675,2702500000.0
2008-06-17 07:00:00,1.9674,1.9677,1.96725,1.9675,2394299997.0
2008-06-17 07:30:00,1.9675,1.9687,1.96735,1.9679,5002500001.0
2008-06-17 08:00:00,1.9679,1.9688,1.96715,1.96845,6349300003.0
2008-06-17 08:30:00,1.96835,1.9698,1.9675,1.9685,5490100000.0
2008-06-17 09:00:00,1.9685,1.9686,1.9656,1.9664,12014000000.0
2008-06-17 09:30:00,1.9664,1.96695,1.96465,1.9666,6900000000.0
2008-06-17 10:00:00,1.9666,1.9675,1.9657,1.9657,7485800000.0
2008-06-17 10:30:00,1.9657,1.9698,1.9587,1.9605,10446470000.0
2008-06-17 11:00:00,1.9603,1.9605,1.9572,1.95735,4382220000.0
2008-06-17 11:30:00,1.95735,1.9602,1.9517,1.95325,6704600000.0
2008-06-17 12:00:00,1.95325,1.95345,1.94975,1.95,5891600000.0
2008-06-17 12:30:00,1.95005,1.95175,1.94975,1.95055,4781800000.0
2008-06-17 13:00:00,1.95055,1.9507,1.9473,1.9483,5405800000.0
2008-06-17 13:30:00,1.9483,1.9491,1.947,1.94835,5126800000.0
2008-06-17 14:00:00,1.94835,1.9495,1.94815,1.9485,10288999998.0
2008-06-17 14:30:00,1.9485,1.94975,1.9481,1.949,11786199999.0
2008-06-17 15:00:00,1.949,1.95145,1.94895,1.95025,12466799999.0
2008-06-17 15:30:00,1.9503,1.95125,1.94925,1.9493,10460700000.0
2008-06-17 16:00:00,1.9493,1.9528,1.94875,1.9522,13283900001.0
2008-06-17 16:30:00,1.9522,1.9538,1.95215,1.95245,12702399993.0
2008-06-17 17:00:00,1.95245,1.9525,1.9496,1.95135,13088399999.0
2008-06-17 17:30:00,1.9514,1.9551,1.9508,1.9541,15683900000.0
2008-06-17 18:00:00,1.9541,1.9567,1.9541,1.95585,7213300001.0
2008-06-17 18:30:00,1.9559,1.95695,1.9556,1.9568,6555100000.0
2008-06-17 19:00:00,1.9568,1.9576,1.9559,1.9574,7108699999.0
2008-06-17 19:30:00,1.9573,1.9577,1.956,1.9573,4425500000.0
2008-06-17 20:00:00,1.9573,1.9578,1.957,1.9578,4690000000.0
2008-06-17 20:30:00,1.9578,1.9578,1.95655,1.9566,4266300000.0
2008-06-17 21:00:00,1.9566,1.95715,1.9561,1.9571,2797400000.0
2008-06-17 21:30:00,1.9571,1.95725,1.9562,1.957,2085300000.0
2008-06-17 22:00:00,1.95695,1.95755,1.9566,1.95665,1377800000.0
2008-06-17 22:30:00,1.95665,1.9571,1.9563,1.95665,388800000.0
2008-06-17 23:00:00,1.95665,1.9577,1.95595,1.95615,573800000.0
2008-06-17 23:30:00,1.95615,1.9565,1.95574,1.9562,1013500000.0
2008-06-18 00:00:00,1.9562,1.9573,1.9562,1.9571,981100001.0
2008-06-18 00:30:00,1.9571,1.9577,1.95691,1.9575,1418700000.0
2008-06-18 01:00:00,1.9575,1.9576,1.95682,1.95715,986999999.0
2008-06-18 01:30:00,1.9573,1.95735,1.9569,1.9573,1284900000.0
2008-06-18 02:00:00,1.9573,1.9578,1.95645,1.9568,1292800000.0
2008-06-18 02:30:00,1.9568,1.957,1.9563,1.9565,1773900000.0
2008-06-18 03:00:00,1.9565,1.95675,1.95609,1.9565,987300000.0
2008-06-18 03:30:00,1.9565,1.9565,1.9547,1.955,2522100000.0
2008-06-18 04:00:00,1.955,1.9554,1.9524,1.9535,4206900000.0
2008-06-18 04:30:00,1.9535,1.9542,1.9532,1.9539,1871000001.0
2008-06-18 05:00:00,1.9539,1.9548,1.9529,1.9532,2006799999.0
2008-06-18 05:30:00,1.9532,1.95375,1.9532,1.9535,1869100000.0
2008-06-18 06:00:00,1.9534,1.9536,1.9528,1.95305,1784300000.0
2008-06-18 06:30:00,1.95305,1.95385,1.953,1.9535,1283200000.0
2008-06-18 07:00:00,1.9535,1.95365,1.9511,1.95125,3481200000.0
2008-06-18 07:30:00,1.9514,1.9515,1.95025,1.9506,2937899999.0
2008-06-18 08:00:00,1.9506,1.95175,1.95035,1.9516,4894100001.0
2008-06-18 08:30:00,1.9516,1.953,1.951,1.952,7627100000.0
2008-06-18 09:00:00,1.952,1.955,1.9516,1.9536,12485199995.0
2008-06-18 09:30:00,1.95355,1.9556,1.95355,1.9537,8468500001.0
2008-06-18 10:00:00,1.9537,1.9537,1.9502,1.9522,12610699993.0
2008-06-18 10:30:00,1.9522,1.9538,1.9512,1.9529,12018100000.0
2008-06-18 11:00:00,1.9529,1.9531,1.9502,1.95025,7384200000.0
2008-06-18 11:30:00,1.9503,1.951,1.9485,1.94915,9922200006.0
2008-06-18 12:00:00,1.94905,1.9509,1.9478,1.9491,7970099996.0
2008-06-18 12:30:00,1.9491,1.9506,1.949,1.9499,8368000000.0
2008-06-18 13:00:00,1.9499,1.9507,1.9492,1.9503,7152400001.0
2008-06-18 13:30:00,1.9503,1.9528,1.9503,1.9523,11936699997.0
2008-06-18 14:00:00,1.9523,1.95415,1.9522,1.9529,12367899998.0
2008-06-18 14:30:00,1.9529,1.95425,1.95245,1.9527,9288200000.0
2008-06-18 15:00:00,1.9527,1.9537,1.9523,1.9535,9708100004.0
2008-06-18 15:30:00,1.9535,1.95505,1.9527,1.9549,11893200000.0
2008-06-18 16:00:00,1.95485,1.95745,1.9546,1.9573,12860800001.0
2008-06-18 16:30:00,1.9573,1.9591,1.95635,1.95845,13894499998.0
2008-06-18 17:00:00,1.95845,1.95865,1.95655,1.9573,10759700002.0
2008-06-18 17:30:00,1.9573,1.9574,1.9558,1.95675,10555599999.0
2008-06-18 18:00:00,1.95675,1.9568,1.9552,1.9566,6392199995.0
2008-06-18 18:30:00,1.9566,1.9579,1.9557,1.9579,6685899998.0
2008-06-18 19:00:00,1.9579,1.95885,1.9575,1.95815,5424500003.0
2008-06-18 19:30:00,1.95815,1.95975,1.9581,1.9593,8527399998.0
2008-06-18 20:00:00,1.9593,1.9611,1.9591,1.9603,4409200000.0
2008-06-18 20:30:00,1.9603,1.9603,1.9591,1.9596,3351600000.0
2008-06-18 21:00:00,1.9596,1.9598,1.95852,1.9589,2717600000.0
2008-06-18 21:30:00,1.9589,1.9598,1.9587,1.9595,2291300000.0
2008-06-18 22:00:00,1.9595,1.9597,1.9575,1.9587,2057900001.0
2008-06-18 22:30:00,1.9587,1.9598,1.9582,1.95975,1111500000.0
2008-06-18 23:00:00,1.9597,1.9598,1.95855,1.9587,559700000.0
2008-06-18 23:30:00,1.9587,1.95924,1.9583,1.9586,1318499997.0
2008-06-19 00:00:00,1.9586,1.9587,1.9577,1.95801,580299999.0
2008-06-19 00:30:00,1.9581,1.9587,1.958,1.9581,1412000000.0
2008-06-19 01:00:00,1.958,1.9595,1.958,1.9591,1133599999.0
2008-06-19 01:30:00,1.9591,1.9596,1.95895,1.9593,1222699999.0
2008-06-19 02:00:00,1.9593,1.9612,1.9592,1.9596,3964999998.0
2008-06-19 02:30:00,1.9596,1.96095,1.9595,1.95985,3064400001.0
2008-06-19 03:00:00,1.95985,1.96005,1.9585,1.9595,2787400000.0
2008-06-19 03:30:00,1.9595,1.9608,1.959,1.9603,2521400000.0
2008-06-19 04:00:00,1.9603,1.9607,1.9595,1.9596,1548400000.0
2008-06-19 04:30:00,1.9596,1.96,1.95915,1.9597,1433200000.0
2008-06-19 05:00:00,1.9597,1.9608,1.9597,1.9607,2631700000.0
2008-06-19 05:30:00,1.9607,1.9613,1.96035,1.9606,1616000000.0
2008-06-19 06:00:00,1.9606,1.9606,1.9598,1.9598,2520300000.0
2008-06-19 06:30:00,1.9597,1.9598,1.9591,1.9593,1954500003.0
2008-06-19 07:00:00,1.9593,1.9616,1.9593,1.9615,2810699999.0
2008-06-19 07:30:00,1.96125,1.9622,1.9594,1.9594,4619100000.0
2008-06-19 08:00:00,1.9594,1.962,1.9593,1.9608,5362100001.0
2008-06-19 08:30:00,1.9608,1.9628,1.9606,1.962,6310000001.0
2008-06-19 09:00:00,1.962,1.96425,1.962,1.96315,10732800000.0
2008-06-19 09:30:00,1.96315,1.9639,1.96105,1.9625,8525991999.0
2008-06-19 10:00:00,1.9625,1.9645,1.96175,1.9632,10179800005.0
2008-06-19 10:30:00,1.9635,1.9716,1.9632,1.96825,17344799998.0
2008-06-19 11:00:00,1.9682,1.9688,1.966,1.968,12864000000.0
2008-06-19 11:30:00,1.9682,1.96845,1.9668,1.9678,10229100001.0
2008-06-19 12:00:00,1.9678,1.9685,1.96725,1.9684,7611100000.0
2008-06-19 12:30:00,1.9684,1.9692,1.9677,1.96905,8925199998.0
2008-06-19 13:00:00,1.9691,1.97265,1.9685,1.97175,11386699992.0
2008-06-19 13:30:00,1.9718,1.97185,1.96855,1.96965,11475700001.0
2008-06-19 14:00:00,1.96965,1.9707,1.9678,1.97,13005899997.0
2008-06-19 14:30:00,1.97,1.9718,1.9693,1.9708,14827199999.0
2008-06-19 15:00:00,1.9708,1.97235,1.9703,1.9706,12278799997.0
2008-06-19 15:30:00,1.9706,1.9706,1.9688,1.969,18453700000.0
2008-06-19 16:00:00,1.9689,1.9712,1.9689,1.9712,17695600004.0
2008-06-19 16:30:00,1.9712,1.9715,1.9696,1.971,16058599999.0
2008-06-19 17:00:00,1.9711,1.9728,1.9701,1.9716,16354800004.0
2008-06-19 17:30:00,1.9716,1.9736,1.9708,1.9728,16580600005.0
2008-06-19 18:00:00,1.9728,1.9743,1.9723,1.9725,7064400001.0
2008-06-19 18:30:00,1.9725,1.97395,1.9725,1.973,4227000002.0
2008-06-19 19:00:00,1.973,1.97435,1.973,1.9741,4749599998.0
2008-06-19 19:30:00,1.9741,1.9745,1.9736,1.9742,3178500000.0
2008-06-19 20:00:00,1.9742,1.9744,1.97305,1.9731,3504800000.0
2008-06-19 20:30:00,1.9731,1.97405,1.973,1.9735,2763600000.0
2008-06-19 21:00:00,1.9735,1.9736,1.97245,1.9726,2890700000.0
2008-06-19 21:30:00,1.9726,1.9727,1.9719,1.9722,2363800000.0
2008-06-19 22:00:00,1.9722,1.9726,1.9719,1.9726,1060900000.0
2008-06-19 22:30:00,1.9726,1.97265,1.9721,1.9722,1379900000.0
2008-06-19 23:00:00,1.9722,1.9724,1.97167,1.9722,530500000.0
2008-06-19 23:30:00,1.9722,1.9727,1.9719,1.9721,654200000.0
2008-06-20 00:00:00,1.9721,1.9723,1.97178,1.9718,1144599998.0
2008-06-20 00:30:00,1.9719,1.9723,1.97178,1.9721,993400000.0
2008-06-20 01:00:00,1.9722,1.9724,1.9716,1.97205,783100000.0
2008-06-20 01:30:00,1.9722,1.9729,1.9722,1.9722,771200000.0
2008-06-20 02:00:00,1.9722,1.9726,1.97155,1.9716,1424700000.0
2008-06-20 02:30:00,1.9716,1.972,1.9703,1.9706,2158300000.0
2008-06-20 03:00:00,1.9706,1.9719,1.9699,1.9717,2309700001.0
2008-06-20 03:30:00,1.9717,1.9719,1.97112,1.9717,1603400000.0
2008-06-20 04:00:00,1.9717,1.97215,1.9709,1.9714,1824599999.0
2008-06-20 04:30:00,1.9715,1.9716,1.97001,1.9705,1665600001.0
2008-06-20 05:00:00,1.9705,1.97145,1.97045,1.9713,1012200000.0
2008-06-20 05:30:00,1.9713,1.9713,1.9705,1.97055,1082800000.0
2008-06-20 06:00:00,1.97055,1.9719,1.9705,1.9718,1078500000.0
2008-06-20 06:30:00,1.9718,1.9727,1.9718,1.9723,1571900001.0
2008-06-20 07:00:00,1.9723,1.9723,1.9702,1.97025,1466400000.0
2008-06-20 07:30:00,1.97025,1.9719,1.9702,1.9718,2641400001.0
2008-06-20 08:00:00,1.9718,1.9729,1.971,1.9721,3768900000.0
2008-06-20 08:30:00,1.9721,1.9726,1.97105,1.9724,5165300000.0
2008-06-20 09:00:00,1.9724,1.9735,1.97105,1.9717,8400800001.0
2008-06-20 09:30:00,1.9717,1.9736,1.9714,1.97295,10038900002.0
2008-06-20 10:00:00,1.97295,1.9733,1.97105,1.9722,9233299999.0
2008-06-20 10:30:00,1.9722,1.9726,1.97125,1.9717,7389700002.0
2008-06-20 11:00:00,1.9717,1.97285,1.9703,1.9719,8409200000.0
2008-06-20 11:30:00,1.9719,1.9748,1.97175,1.9737,10025000000.0
2008-06-20 12:00:00,1.9738,1.97795,1.9736,1.9765,13127699998.0
2008-06-20 12:30:00,1.9765,1.978,1.9758,1.9762,10020000000.0
2008-06-20 13:00:00,1.9762,1.9789,1.9761,1.9786,12438800003.0
2008-06-20 13:30:00,1.9786,1.9791,1.9767,1.97745,11198300002.0
2008-06-20 14:00:00,1.97745,1.97825,1.9765,1.97665,13869599997.0
2008-06-20 14:30:00,1.97665,1.9769,1.97475,1.9756,11653800010.0
2008-06-20 15:00:00,1.9756,1.9763,1.97375,1.974,16336599996.0
2008-06-20 15:30:00,1.974,1.97645,1.9737,1.9757,16664300002.0
2008-06-20 16:00:00,1.9757,1.9773,1.9755,1.9756,20517400009.0
2008-06-20 16:30:00,1.9756,1.97675,1.9731,1.9755,16053899992.0
2008-06-20 17:00:00,1.9755,1.9757,1.9743,1.9746,20190200005.0
2008-06-20 17:30:00,1.9746,1.9758,1.9731,1.9736,14859000002.0
2008-06-20 18:00:00,1.9736,1.9746,1.97305,1.9745,7137800000.0
2008-06-20 18:30:00,1.9745,1.9752,1.97445,1.97465,3603000000.0
2008-06-20 19:00:00,1.9747,1.97605,1.9744,1.97605,6016300000.0
2008-06-20 19:30:00,1.97605,1.9769,1.97555,1.9758,5398300000.0
2008-06-20 20:00:00,1.9758,1.97645,1.9756,1.97625,2957200000.0
2008-06-20 20:30:00,1.97625,1.977,1.976,1.97655,3205300000.0
2008-06-20 21:00:00,1.97665,1.97675,1.97595,1.9761,3203300000.0
2008-06-20 21:30:00,1.9761,1.97655,1.9758,1.97635,2410100000.0
2008-06-20 22:00:00,1.9764,1.9769,1.9761,1.9761,678200000.0
2008-06-20 22:30:00,1.9761,1.9767,1.9754,1.97585,1098300000.0
2008-06-23 00:00:00,1.9749,1.9753,1.9748,1.9749,1625200000.0
2008-06-23 00:30:00,1.9748,1.9748,1.9735,1.974,1242800000.0
2008-06-23 01:00:00,1.9737,1.9754,1.9737,1.9751,1912000000.0
2008-06-23 01:30:00,1.975,1.9752,1.9747,1.9747,1720800000.0
2008-06-23 02:00:00,1.9748,1.9755,1.9747,1.97505,1588899999.0
2008-06-23 02:30:00,1.97515,1.97555,1.9749,1.97545,1547299998.0
2008-06-23 03:00:00,1.97545,1.9756,1.97477,1.97487,1448099995.0
2008-06-23 03:30:00,1.9751,1.9755,1.975,1.9755,2646299996.0
2008-06-23 04:00:00,1.9755,1.9755,1.9746,1.975,1806696001.0
2008-06-23 04:30:00,1.97485,1.9754,1.9733,1.9733,1612960001.0
2008-06-23 05:00:00,1.9733,1.9738,1.9732,1.9734,1266900000.0
2008-06-23 05:30:00,1.9733,1.9742,1.97299,1.9737,1281300000.0
2008-06-23 06:00:00,1.9737,1.9743,1.97364,1.9743,1069500000.0
2008-06-23 06:30:00,1.9742,1.9742,1.9722,1.9722,3288000002.0
2008-06-23 07:00:00,1.9722,1.97305,1.9714,1.9715,4444599988.0
2008-06-23 07:30:00,1.9715,1.9721,1.9712,1.9715,4480900008.0
2008-06-23 08:00:00,1.9716,1.97245,1.9696,1.972,5915900001.0
2008-06-23 08:30:00,1.972,1.97215,1.97125,1.9718,4858800000.0
2008-06-23 09:00:00,1.97185,1.97185,1.96675,1.9679,13239999998.0
2008-06-23 09:30:00,1.9679,1.9679,1.9655,1.9661,17866500002.0
2008-06-23 10:00:00,1.9662,1.9664,1.9633,1.9656,22024000025.0
2008-06-23 10:30:00,1.96555,1.9667,1.9644,1.96625,14904599967.0
2008-06-23 11:00:00,1.96625,1.9663,1.9637,1.965,14750100001.0
2008-06-23 11:30:00,1.965,1.96625,1.9647,1.9655,7310500001.0
2008-06-23 12:00:00,1.9655,1.96555,1.9635,1.9636,6441200002.0
2008-06-23 12:30:00,1.9636,1.9641,1.9617,1.96195,7796399985.0
2008-06-23 13:00:00,1.96195,1.9624,1.95995,1.9613,22373599992.0
2008-06-23 13:30:00,1.9613,1.9622,1.9608,1.9611,14367100000.0
2008-06-23 14:00:00,1.96115,1.9616,1.9603,1.9606,9265700001.0
2008-06-23 14:30:00,1.9606,1.9609,1.9592,1.9597,11787399998.0
2008-06-23 15:00:00,1.9597,1.96005,1.95895,1.9597,7524500002.0
2008-06-23 15:30:00,1.9596,1.9611,1.9593,1.95985,15154900003.0
2008-06-23 16:00:00,1.95985,1.9616,1.9598,1.9599,8274900006.0
2008-06-23 16:30:00,1.9599,1.9605,1.9593,1.9594,10212300003.0
2008-06-23 17:00:00,1.95935,1.9601,1.9585,1.95975,9170799999.0
2008-06-23 17:30:00,1.95975,1.96165,1.95955,1.96065,8307600002.0
2008-06-23 18:00:00,1.96065,1.9625,1.9606,1.9623,6336800000.0
2008-06-23 18:30:00,1.9623,1.96325,1.9615,1.9631,5571900001.0
2008-06-23 19:00:00,1.9632,1.96475,1.9628,1.9645,4329200000.0
2008-06-23 19:30:00,1.9645,1.9649,1.96365,1.9641,5161200000.0
2008-06-23 20:00:00,1.9641,1.96475,1.9636,1.964,5509399999.0
2008-06-23 20:30:00,1.964,1.9653,1.9639,1.965,4495900000.0
2008-06-23 21:00:00,1.9651,1.96585,1.9646,1.96555,3154099996.0
2008-06-23 21:30:00,1.96555,1.9657,1.965,1.9653,1604700000.0
2008-06-23 22:00:00,1.9654,1.9655,1.9645,1.9648,1321800000.0
2008-06-23 22:30:00,1.9648,1.9654,1.9648,1.9654,883500000.0
2008-06-23 23:00:00,1.9654,1.9659,1.9651,1.96575,672200001.0
2008-06-23 23:30:00,1.9657,1.9657,1.9637,1.9643,1193100000.0
2008-06-24 00:00:00,1.9643,1.9653,1.964,1.96495,729799999.0
2008-06-24 00:30:00,1.96495,1.9654,1.9638,1.96525,2614200005.0
2008-06-24 01:00:00,1.9653,1.9654,1.96415,1.96465,2839300008.0
2008-06-24 01:30:00,1.96465,1.9653,1.9643,1.96435,1017400000.0
2008-06-24 02:00:00,1.96435,1.9648,1.96415,1.96435,1396500001.0
2008-06-24 02:30:00,1.9643,1.9647,1.96365,1.964,2505200004.0
2008-06-24 03:00:00,1.964,1.9645,1.96345,1.96385,1240900000.0
2008-06-24 03:30:00,1.9639,1.9643,1.9635,1.964,1482200000.0
2008-06-24 04:00:00,1.964,1.9642,1.96235,1.9628,2454500003.0
2008-06-24 04:30:00,1.9628,1.9638,1.9624,1.9635,1539900000.0
2008-06-24 05:00:00,1.9635,1.9642,1.9635,1.9635,1534900006.0
2008-06-24 05:30:00,1.9635,1.9645,1.96295,1.9642,1670800001.0
2008-06-24 06:00:00,1.9642,1.9644,1.9636,1.96375,1091100000.0
2008-06-24 06:30:00,1.96375,1.9653,1.96375,1.9648,1960300000.0
2008-06-24 07:00:00,1.9648,1.9664,1.9646,1.9663,2828199999.0
2008-06-24 07:30:00,1.9663,1.9668,1.9648,1.9656,2964500002.0
2008-06-24 08:00:00,1.9657,1.9682,1.9654,1.9676,5629099999.0
2008-06-24 08:30:00,1.9676,1.96855,1.9663,1.9677,6569200000.0
2008-06-24 09:00:00,1.9677,1.9703,1.9673,1.96865,9381899999.0
2008-06-24 09:30:00,1.96865,1.9699,1.96855,1.9688,9268200001.0
2008-06-24 10:00:00,1.9688,1.96905,1.96635,1.9665,7947400002.0
2008-06-24 10:30:00,1.9666,1.9686,1.965,1.9668,8677699999.0
2008-06-24 11:00:00,1.9668,1.9679,1.9654,1.96675,6068700001.0
2008-06-24 11:30:00,1.96675,1.9671,1.96415,1.9647,7964600000.0
2008-06-24 12:00:00,1.9647,1.96485,1.96255,1.96415,7784500000.0
2008-06-24 12:30:00,1.96415,1.9646,1.9635,1.9635,5729999996.0
2008-06-24 13:00:00,1.9635,1.9647,1.96335,1.9647,5413399996.0
2008-06-24 13:30:00,1.9647,1.9671,1.9641,1.9652,8774299989.0
2008-06-24 14:00:00,1.9653,1.969,1.96505,1.9675,7773499997.0
2008-06-24 14:30:00,1.9674,1.9682,1.9669,1.9677,5438000000.0
2008-06-24 15:00:00,1.96775,1.96825,1.9662,1.9666,6991700001.0
2008-06-24 15:30:00,1.9666,1.9687,1.9664,1.9686,7424100004.0
2008-06-24 16:00:00,1.9687,1.9725,1.9687,1.9715,13350900000.0
2008-06-24 16:30:00,1.9714,1.9723,1.9706,1.97095,14379199997.0
2008-06-24 17:00:00,1.97095,1.9716,1.97,1.97045,8851399995.0
2008-06-24 17:30:00,1.97045,1.9713,1.97025,1.9705,5528500003.0
2008-06-24 18:00:00,1.9705,1.9707,1.9689,1.97015,4751000000.0
2008-06-24 18:30:00,1.97015,1.9711,1.9697,1.9706,6078600001.0
2008-06-24 19:00:00,1.97055,1.97075,1.9697,1.97015,4295600000.0
2008-06-24 19:30:00,1.97015,1.9709,1.96935,1.97045,4417900001.0
2008-06-24 20:00:00,1.97045,1.9705,1.96926,1.9693,3826200000.0
2008-06-24 20:30:00,1.9693,1.97025,1.96915,1.9693,11271200009.0
2008-06-24 21:00:00,1.96935,1.9698,1.969,1.9692,8612299998.0
2008-06-24 21:30:00,1.9692,1.9697,1.9691,1.9697,2252300000.0
2008-06-24 22:00:00,1.9696,1.9706,1.96935,1.97,2188800000.0
2008-06-24 22:30:00,1.97,1.9709,1.96965,1.97075,1819200000.0
2008-06-24 23:00:00,1.97075,1.9711,1.9705,1.97105,426500000.0
2008-06-24 23:30:00,1.97105,1.97105,1.9703,1.971,646800000.0
2008-06-25 00:00:00,1.971,1.9712,1.97021,1.9703,1187800003.0
2008-06-25 00:30:00,1.9703,1.9703,1.96951,1.97,988800000.0
2008-06-25 01:00:00,1.96995,1.9705,1.96965,1.9701,1488900000.0
2008-06-25 01:30:00,1.96996,1.9709,1.96996,1.9706,892700001.0
2008-06-25 02:00:00,1.9706,1.97105,1.97044,1.9706,1099800001.0
2008-06-25 02:30:00,1.97065,1.97065,1.96984,1.97,777800000.0
2008-06-25 03:00:00,1.97,1.9711,1.96971,1.9708,1064499998.0
2008-06-25 03:30:00,1.9708,1.9709,1.97044,1.97059,1112800002.0
2008-06-25 04:00:00,1.97082,1.9712,1.97032,1.97085,1008700003.0
2008-06-25 04:30:00,1.97085,1.971,1.9703,1.9709,1819299999.0
2008-06-25 05:00:00,1.9709,1.9709,1.97004,1.97036,1041799998.0
2008-06-25 05:30:00,1.97035,1.97055,1.96985,1.9705,1239000000.0
2008-06-25 06:00:00,1.9705,1.9708,1.97022,1.9704,1323599996.0
2008-06-25 06:30:00,1.9704,1.9704,1.96925,1.96925,1999100001.0
2008-06-25 07:00:00,1.9693,1.9703,1.9691,1.97015,3947300001.0
2008-06-25 07:30:00,1.9702,1.97045,1.96936,1.9694,2049100001.0
2008-06-25 08:00:00,1.9695,1.97,1.96705,1.9681,4263120000.0
2008-06-25 08:30:00,1.9681,1.96925,1.9662,1.96655,6788800000.0
2008-06-25 09:00:00,1.96655,1.96785,1.966,1.9673,6396499996.0
2008-06-25 09:30:00,1.9673,1.9678,1.9663,1.9675,4358899999.0
2008-06-25 10:00:00,1.9675,1.9694,1.96745,1.96885,5600899998.0
2008-06-25 10:30:00,1.9689,1.9707,1.96795,1.96905,9530500001.0
2008-06-25 11:00:00,1.9691,1.9698,1.9685,1.9688,5244700005.0
2008-06-25 11:30:00,1.9688,1.9723,1.96865,1.9717,12846260033.0
2008-06-25 12:00:00,1.9719,1.97395,1.9712,1.97275,11635899991.0
2008-06-25 12:30:00,1.97275,1.9736,1.9725,1.9733,8294299990.0
2008-06-25 13:00:00,1.9733,1.9746,1.9724,1.9725,18479500002.0
2008-06-25 13:30:00,1.9725,1.9731,1.9714,1.9719,16651600006.0
2008-06-25 14:00:00,1.9719,1.9732,1.9717,1.9719,15381100019.0
2008-06-25 14:30:00,1.972,1.9725,1.9712,1.972,23784399995.0
2008-06-25 15:00:00,1.972,1.97315,1.9719,1.9727,20517999982.0
2008-06-25 15:30:00,1.9727,1.9733,1.9712,1.9716,18226300007.0
2008-06-25 16:00:00,1.97155,1.97155,1.9701,1.9706,22903899981.0
2008-06-25 16:30:00,1.9706,1.9718,1.9679,1.9679,31915495955.0
2008-06-25 17:00:00,1.9679,1.9691,1.9673,1.96765,27524900005.0
2008-06-25 17:30:00,1.96765,1.96765,1.96555,1.96695,13602700004.0
2008-06-25 18:00:00,1.967,1.9673,1.96635,1.9672,5038700000.0
2008-06-25 18:30:00,1.9672,1.96835,1.96645,1.9678,3976000000.0
2008-06-25 19:00:00,1.9678,1.9683,1.96735,1.9679,3616700001.0
2008-06-25 19:30:00,1.9679,1.96875,1.96775,1.9686,5583299999.0
2008-06-25 20:00:00,1.96855,1.972,1.96545,1.9715,11728300003.0
2008-06-25 20:30:00,1.9715,1.9748,1.97055,1.972,11043199997.0
2008-06-25 21:00:00,1.972,1.9768,1.97195,1.9763,6625684002.0
2008-06-25 21:30:00,1.9763,1.9769,1.9748,1.9757,3513263679.0
2008-06-25 22:00:00,1.9757,1.9757,1.97455,1.9754,2665299999.0
2008-06-25 22:30:00,1.9754,1.9754,1.9743,1.97505,1639700001.0
2008-06-25 23:00:00,1.97505,1.97505,1.974,1.97455,1035900000.0
2008-06-25 23:30:00,1.9744,1.97464,1.97385,1.9743,1567400000.0
2008-06-26 00:00:00,1.9743,1.9746,1.97372,1.97393,1006100000.0
2008-06-26 00:30:00,1.97411,1.97449,1.97373,1.97407,1123900000.0
2008-06-26 01:00:00,1.9743,1.97435,1.97369,1.97382,1653299996.0
2008-06-26 01:30:00,1.9741,1.97415,1.97305,1.9737,588500000.0
2008-06-26 02:00:00,1.9737,1.9744,1.97322,1.97335,1184600000.0
2008-06-26 02:30:00,1.9734,1.97345,1.97275,1.9731,639600000.0
2008-06-26 03:00:00,1.973,1.9738,1.97281,1.9734,960100000.0
2008-06-26 03:30:00,1.97343,1.97356,1.97285,1.9731,843400000.0
2008-06-26 04:00:00,1.9731,1.9733,1.97248,1.9727,679900000.0
2008-06-26 04:30:00,1.9727,1.9729,1.9717,1.9723,1830300000.0
2008-06-26 05:00:00,1.97235,1.9734,1.9722,1.97294,1805900000.0
2008-06-26 05:30:00,1.97315,1.9739,1.9731,1.9734,1163400000.0
2008-06-26 06:00:00,1.9734,1.9748,1.9734,1.97475,1902400000.0
2008-06-26 06:30:00,1.97475,1.97475,1.97366,1.974,2649968000.0
2008-06-26 07:00:00,1.974,1.9746,1.97345,1.9742,1215850000.0
2008-06-26 07:30:00,1.9742,1.9744,1.97355,1.9736,1642000000.0
2008-06-26 08:00:00,1.9736,1.9763,1.9736,1.9748,5603999997.0
2008-06-26 08:30:00,1.9748,1.97565,1.97145,1.97235,9070040001.0
2008-06-26 09:00:00,1.97245,1.9733,1.97135,1.97235,7522200000.0
2008-06-26 09:30:00,1.97235,1.9756,1.9721,1.9743,11536900004.0
2008-06-26 10:00:00,1.9744,1.97875,1.97435,1.97845,9639299997.0
2008-06-26 10:30:00,1.97845,1.9797,1.978,1.9791,8406460000.0
2008-06-26 11:00:00,1.9791,1.97925,1.976,1.97735,7405219998.0
2008-06-26 11:30:00,1.9774,1.9837,1.97695,1.9835,9924100004.0
2008-06-26 12:00:00,1.9835,1.9845,1.98145,1.9825,11754700010.0
2008-06-26 12:30:00,1.9825,1.9835,1.98115,1.9833,5924449196.0
2008-06-26 13:00:00,1.9833,1.9835,1.98165,1.9826,5339599999.0
2008-06-26 13:30:00,1.9826,1.9872,1.9819,1.9861,9361200003.0
2008-06-26 14:00:00,1.9861,1.9889,1.98535,1.9879,8324192006.0
2008-06-26 14:30:00,1.9878,1.9895,1.9858,1.98715,8807200002.0
2008-06-26 15:00:00,1.98715,1.9878,1.98465,1.985,8619160001.0
2008-06-26 15:30:00,1.98495,1.9853,1.98385,1.9853,6528200000.0
2008-06-26 16:00:00,1.9854,1.9866,1.9842,1.9856,9132900005.0
2008-06-26 16:30:00,1.9856,1.98915,1.98525,1.98885,8985900000.0
2008-06-26 17:00:00,1.98885,1.9892,1.98695,1.9871,8899799993.0
2008-06-26 17:30:00,1.9871,1.9886,1.9867,1.9871,10519000005.0
2008-06-26 18:00:00,1.9871,1.98765,1.98625,1.98675,4347999999.0
2008-06-26 18:30:00,1.98675,1.9876,1.9863,1.9871,4231800000.0
2008-06-26 19:00:00,1.98705,1.9878,1.9864,1.98655,5988800000.0
2008-06-26 19:30:00,1.98655,1.987,1.9859,1.98625,3899000000.0
2008-06-26 20:00:00,1.98625,1.98865,1.98615,1.98795,4053800001.0
2008-06-26 20:30:00,1.98795,1.9888,1.98745,1.9875,4858500000.0
2008-06-26 21:00:00,1.9874,1.988,1.98655,1.9875,3717500001.0
2008-06-26 21:30:00,1.9875,1.9883,1.9873,1.9878,2323900000.0
2008-06-26 22:00:00,1.9878,1.98825,1.9872,1.98805,1200600000.0
2008-06-26 22:30:00,1.9881,1.9893,1.98799,1.9889,2040100002.0
2008-06-26 23:00:00,1.9889,1.989,1.98834,1.98865,928700000.0
2008-06-26 23:30:00,1.9887,1.9892,1.98829,1.9886,2031700000.0
2008-06-27 00:00:00,1.9886,1.9886,1.9871,1.98745,1382799996.0
2008-06-27 00:30:00,1.9875,1.9877,1.98655,1.9871,676100000.0
2008-06-27 01:00:00,1.9871,1.9874,1.98676,1.9869,1672200000.0
2008-06-27 01:30:00,1.9869,1.98735,1.98685,1.9873,1359899998.0
2008-06-27 02:00:00,1.9873,1.9888,1.98725,1.9874,2293000001.0
2008-06-27 02:30:00,1.98705,1.9875,1.9867,1.98695,2073600000.0
2008-06-27 03:00:00,1.98695,1.9876,1.9869,1.9873,1373400000.0
2008-06-27 03:30:00,1.9873,1.9873,1.98628,1.9867,995600000.0
2008-06-27 04:00:00,1.9867,1.9868,1.98566,1.986,2226600000.0
2008-06-27 04:30:00,1.986,1.9871,1.98575,1.9865,2174700000.0
2008-06-27 05:00:00,1.9866,1.9867,1.9856,1.98612,2184400000.0
2008-06-27 05:30:00,1.9863,1.9866,1.98555,1.98585,1291600000.0
2008-06-27 06:00:00,1.98585,1.98665,1.98585,1.9864,1277699998.0
2008-06-27 06:30:00,1.98635,1.9876,1.98605,1.9865,2802700005.0
2008-06-27 07:00:00,1.9867,1.9871,1.9858,1.9865,1790840046.0
2008-06-27 07:30:00,1.9865,1.9883,1.9865,1.9869,2888675006.0
2008-06-27 08:00:00,1.98685,1.98865,1.9865,1.9873,8128460011.0
2008-06-27 08:30:00,1.9874,1.9876,1.9853,1.986,7880959994.0
2008-06-27 09:00:00,1.986,1.986,1.9831,1.9851,10533200000.0
2008-06-27 09:30:00,1.98505,1.9863,1.9837,1.9837,8505470000.0
2008-06-27 10:00:00,1.9837,1.9839,1.98175,1.9835,10054428399.0
2008-06-27 10:30:00,1.9835,1.9901,1.9806,1.9864,11697208789.0
2008-06-27 11:00:00,1.9864,1.98705,1.9843,1.9855,5986032003.0
2008-06-27 11:30:00,1.9855,1.98735,1.98505,1.98585,5462299999.0
2008-06-27 12:00:00,1.9859,1.9886,1.9859,1.98805,6997400003.0
2008-06-27 12:30:00,1.9881,1.98865,1.9855,1.9865,4800499999.0
2008-06-27 13:00:00,1.9865,1.9867,1.9846,1.9858,5831899999.0
2008-06-27 13:30:00,1.9858,1.9901,1.9858,1.98825,6673100000.0
2008-06-27 14:00:00,1.9883,1.9885,1.98575,1.98665,7066500003.0
2008-06-27 14:30:00,1.9868,1.9879,1.98615,1.987,8552999999.0
2008-06-27 15:00:00,1.987,1.9873,1.9863,1.9867,6932800001.0
2008-06-27 15:30:00,1.9867,1.9886,1.98555,1.988,7172900000.0
2008-06-27 16:00:00,1.988,1.99145,1.9873,1.991,7092200000.0
2008-06-27 16:30:00,1.991,1.99355,1.99065,1.9913,10502100004.0
2008-06-27 17:00:00,1.99135,1.994,1.9913,1.9929,7642576801.0
2008-06-27 17:30:00,1.9929,1.9951,1.9928,1.9936,6842900000.0
2008-06-27 18:00:00,1.99355,1.9941,1.9931,1.9935,5216600000.0
2008-06-27 18:30:00,1.9935,1.9951,1.99305,1.9933,5156086000.0
2008-06-27 19:00:00,1.9933,1.9948,1.9931,1.99405,4732100000.0
2008-06-27 19:30:00,1.9941,1.995,1.9938,1.9946,4348700000.0
2008-06-27 20:00:00,1.9946,1.9948,1.99315,1.9933,2540300000.0
2008-06-27 20:30:00,1.9933,1.9934,1.99285,1.9929,1738400000.0
2008-06-27 21:00:00,1.9929,1.9946,1.99265,1.9946,3434899997.0
2008-06-27 21:30:00,1.9945,1.9949,1.9941,1.9944,2279700000.0
2008-06-27 22:00:00,1.9945,1.995,1.9942,1.99445,1175100000.0
2008-06-27 22:30:00,1.99445,1.9952,1.99445,1.99475,694200000.0
2008-06-30 00:00:00,1.9943,1.9944,1.9937,1.9939,1597200000.0
2008-06-30 00:30:00,1.994,1.9943,1.994,1.9943,931700000.0
2008-06-30 01:00:00,1.9942,1.9946,1.9924,1.9927,1996500000.0
2008-06-30 01:30:00,1.9926,1.9949,1.9926,1.9942,2528900000.0
2008-06-30 02:00:00,1.9943,1.9944,1.9931,1.9941,2043200000.0
2008-06-30 02:30:00,1.9941,1.99505,1.99405,1.9945,3293184000.0
2008-06-30 03:00:00,1.99455,1.9947,1.99391,1.99394,2066400002.0
2008-06-30 03:30:00,1.9941,1.99435,1.99349,1.9942,1419400001.0
2008-06-30 04:00:00,1.9942,1.9944,1.9926,1.9931,2486884000.0
2008-06-30 04:30:00,1.9932,1.9934,1.99259,1.9928,2021384000.0
2008-06-30 05:00:00,1.9928,1.9945,1.9924,1.9926,3917899998.0
2008-06-30 05:30:00,1.9926,1.9933,1.99232,1.9933,1322200001.0
2008-06-30 06:00:00,1.9933,1.9936,1.993,1.9933,1625900000.0
2008-06-30 06:30:00,1.9933,1.9937,1.9929,1.9933,2645000002.0
2008-06-30 07:00:00,1.9933,1.9938,1.99295,1.99335,2241200002.0
2008-06-30 07:30:00,1.99335,1.9936,1.99275,1.9932,4330199985.0
2008-06-30 08:00:00,1.99325,1.9938,1.9926,1.9935,6708300000.0
2008-06-30 08:30:00,1.9935,1.9954,1.9931,1.9951,8968300009.0
2008-06-30 09:00:00,1.9951,1.9966,1.9945,1.9963,15789500042.0
2008-06-30 09:30:00,1.9963,1.9964,1.9933,1.9943,15170500009.0
2008-06-30 10:00:00,1.9943,1.9956,1.9943,1.9947,10480400005.0
2008-06-30 10:30:00,1.9947,1.9958,1.9938,1.99495,12774599998.0
2008-06-30 11:00:00,1.99495,1.99495,1.9927,1.9941,11403199996.0
2008-06-30 11:30:00,1.99415,1.9953,1.994,1.9953,11400600007.0
2008-06-30 12:00:00,1.9953,1.9955,1.9928,1.993,16025399991.0
2008-06-30 12:30:00,1.993,1.994,1.9911,1.99165,7709399995.0
2008-06-30 13:00:00,1.9917,1.9919,1.9896,1.9915,12048599990.0
2008-06-30 13:30:00,1.9915,1.9919,1.9905,1.99105,7171599997.0
2008-06-30 14:00:00,1.99105,1.9912,1.98905,1.98975,9840000002.0
2008-06-30 14:30:00,1.9897,1.9959,1.9897,1.9935,11544160003.0
2008-06-30 15:00:00,1.9935,1.99575,1.99305,1.99525,7790299996.0
2008-06-30 15:30:00,1.99525,1.99525,1.99275,1.99445,9269500001.0
2008-06-30 16:00:00,1.99445,1.9957,1.99295,1.9937,9904099997.0
2008-06-30 16:30:00,1.9937,1.9942,1.9894,1.99,11094399996.0
2008-06-30 17:00:00,1.99,1.9912,1.988,1.9885,11415999997.0
2008-06-30 17:30:00,1.9885,1.9916,1.9885,1.9904,10779686000.0
2008-06-30 18:00:00,1.99045,1.9916,1.9896,1.9902,5545700001.0
2008-06-30 18:30:00,1.9902,1.9912,1.99,1.9908,4352700000.0
2008-06-30 19:00:00,1.9908,1.99215,1.99065,1.992,3498399999.0
2008-06-30 19:30:00,1.992,1.9933,1.9917,1.99265,6091300000.0
2008-06-30 20:00:00,1.99265,1.99305,1.9918,1.992,2857100000.0
2008-06-30 20:30:00,1.99205,1.9938,1.9916,1.99325,5607600000.0
2008-06-30 21:00:00,1.99325,1.99325,1.9911,1.9914,4035500000.0
2008-06-30 21:30:00,1.9914,1.99205,1.9911,1.99175,2024000000.0
2008-06-30 22:00:00,1.99175,1.9923,1.9913,1.992,1204100000.0
2008-06-30 22:30:00,1.992,1.993,1.99155,1.99215,1215100000.0
2008-06-30 23:00:00,1.9922,1.9931,1.9917,1.9926,1065500000.0
2008-06-30 23:30:00,1.9926,1.9935,1.99235,1.99343,926600000.0
2008-07-01 00:00:00,1.99317,1.9935,1.99261,1.9929,910900000.0
2008-07-01 00:30:00,1.9929,1.99305,1.99246,1.9928,1049000000.0
2008-07-01 01:00:00,1.9928,1.993,1.99222,1.9926,1731199999.0
2008-07-01 01:30:00,1.9926,1.9931,1.99221,1.9927,2177499999.0
2008-07-01 02:00:00,1.99275,1.9931,1.99215,1.9927,2006069888.0
2008-07-01 02:30:00,1.99265,1.9927,1.9906,1.9909,2824800000.0
2008-07-01 03:00:00,1.9909,1.9913,1.98905,1.9891,2279048000.0
2008-07-01 03:30:00,1.9893,1.99,1.9891,1.98966,1549500000.0
2008-07-01 04:00:00,1.9898,1.9901,1.9896,1.9897,1908700000.0
2008-07-01 04:30:00,1.9897,1.99115,1.98965,1.991,1075700000.0
2008-07-01 05:00:00,1.991,1.991,1.99025,1.99085,1518200000.0
2008-07-01 05:30:00,1.99085,1.9914,1.99,1.9906,1830700000.0
2008-07-01 06:00:00,1.9906,1.9909,1.99033,1.9909,1280700000.0
2008-07-01 06:30:00,1.9909,1.991,1.9894,1.9894,2989399999.0
2008-07-01 07:00:00,1.9894,1.99075,1.98865,1.9904,3181300000.0
2008-07-01 07:30:00,1.9904,1.9931,1.9892,1.99215,4778699999.0
2008-07-01 08:00:00,1.99215,1.99465,1.9917,1.9938,5948299996.0
2008-07-01 08:30:00,1.9938,1.99735,1.9936,1.99635,9134299992.0
2008-07-01 09:00:00,1.99635,1.999,1.996,1.9981,8654584001.0
2008-07-01 09:30:00,1.99805,1.9987,1.99765,1.99865,5939000005.0
2008-07-01 10:00:00,1.9987,1.99965,1.99845,1.99845,8356659998.0
2008-07-01 10:30:00,1.9986,1.99875,1.995,1.9975,11379202400.0
2008-07-01 11:00:00,1.9975,1.9984,1.9961,1.9972,6107199997.0
2008-07-01 11:30:00,1.9972,1.9993,1.997,1.999,6369700000.0
2008-07-01 12:00:00,1.9991,2.0003,1.9977,1.9998,6130696005.0
2008-07-01 12:30:00,1.9998,2.00065,1.9985,1.9989,7837784004.0
2008-07-01 13:00:00,1.9989,1.9995,1.9962,1.99685,8146724007.0
2008-07-01 13:30:00,1.99685,1.9973,1.9954,1.9961,7243150012.0
2008-07-01 14:00:00,1.99615,1.99625,1.994,1.99535,8356799987.0
2008-07-01 14:30:00,1.9954,1.99665,1.9948,1.99615,7122500000.0
2008-07-01 15:00:00,1.9961,1.9977,1.99555,1.99595,9302499995.0
2008-07-01 15:30:00,1.99595,1.9965,1.99355,1.99625,11650000162.0
2008-07-01 16:00:00,1.9961,1.9961,1.992,1.9934,15412099986.0
2008-07-01 16:30:00,1.9934,1.9942,1.99095,1.99125,14627000009.0
2008-07-01 17:00:00,1.99135,1.9919,1.9905,1.9915,8304400001.0
2008-07-01 17:30:00,1.99145,1.9935,1.9914,1.99265,4938600000.0
2008-07-01 18:00:00,1.99265,1.99595,1.9926,1.99435,5923200007.0
2008-07-01 18:30:00,1.99435,1.99515,1.99375,1.99495,6165400000.0
2008-07-01 19:00:00,1.99495,1.995,1.9944,1.9948,4201700000.0
2008-07-01 19:30:00,1.9948,1.9948,1.99295,1.9935,5511100000.0
2008-07-01 20:00:00,1.9935,1.9946,1.99285,1.99385,7787500021.0
2008-07-01 20:30:00,1.9938,1.99465,1.99335,1.9943,2472800000.0
2008-07-01 21:00:00,1.9943,1.9945,1.99383,1.994,1798900000.0
2008-07-01 21:30:00,1.994,1.9947,1.99364,1.9941,1862200000.0
2008-07-01 22:00:00,1.9941,1.9952,1.99405,1.99468,1601800000.0
2008-07-01 22:30:00,1.9949,1.99545,1.99458,1.9947,2493000000.0
2008-07-01 23:00:00,1.9947,1.9949,1.9942,1.9949,707500000.0
2008-07-01 23:30:00,1.99485,1.9953,1.99415,1.9952,839000000.0
2008-07-02 00:00:00,1.9952,1.9953,1.99415,1.9947,974400000.0
2008-07-02 00:30:00,1.9947,1.99481,1.99384,1.99413,1109600000.0
2008-07-02 01:00:00,1.99425,1.99455,1.9939,1.9944,954700000.0
2008-07-02 01:30:00,1.9944,1.9945,1.99407,1.9942,1174539776.0
2008-07-02 02:00:00,1.9942,1.9945,1.99388,1.9944,665900000.0
2008-07-02 02:30:00,1.9944,1.9952,1.99403,1.99435,1238200000.0
2008-07-02 03:00:00,1.9945,1.995,1.9943,1.99455,779500000.0
2008-07-02 03:30:00,1.9946,1.9952,1.9945,1.99455,1655500000.0
2008-07-02 04:00:00,1.99455,1.9952,1.994,1.9945,1849000000.0
2008-07-02 04:30:00,1.9945,1.9946,1.99375,1.99385,911600001.0
2008-07-02 05:00:00,1.9939,1.9944,1.99285,1.994,1667800000.0
2008-07-02 05:30:00,1.9941,1.9941,1.99295,1.9934,1659800000.0
2008-07-02 06:00:00,1.9934,1.9952,1.993,1.9949,2134599998.0
2008-07-02 06:30:00,1.9949,1.99525,1.99425,1.99465,1522799999.0
2008-07-02 07:00:00,1.99475,1.9953,1.99325,1.99335,3008700000.0
2008-07-02 07:30:00,1.99335,1.9951,1.9929,1.9944,3564199999.0
2008-07-02 08:00:00,1.9944,1.997,1.9935,1.99595,7873500007.0
2008-07-02 08:30:00,1.99595,1.9973,1.99435,1.9961,8075499997.0
2008-07-02 09:00:00,1.9961,1.9969,1.99015,1.99115,11070380000.0
2008-07-02 09:30:00,1.99115,1.9918,1.98925,1.9895,11462399994.0
2008-07-02 10:00:00,1.9895,1.9912,1.9882,1.9895,8023490002.0
2008-07-02 10:30:00,1.9895,1.9896,1.9857,1.9864,13715100007.0
2008-07-02 11:00:00,1.98645,1.98735,1.985,1.9864,10718190007.0
2008-07-02 11:30:00,1.98645,1.9865,1.9845,1.9859,9736300001.0
2008-07-02 12:00:00,1.9859,1.9862,1.98445,1.98565,10952110025.0
2008-07-02 12:30:00,1.98575,1.9862,1.9851,1.98545,8506600003.0
2008-07-02 13:00:00,1.98545,1.9866,1.9846,1.9864,8690499992.0
2008-07-02 13:30:00,1.9864,1.988,1.9861,1.9878,8458300002.0
2008-07-02 14:00:00,1.9878,1.9909,1.9873,1.9892,14990359992.0
2008-07-02 14:30:00,1.9892,1.99365,1.98905,1.9933,18876099981.0
2008-07-02 15:00:00,1.9931,1.9944,1.9928,1.9933,19387399975.0
2008-07-02 15:30:00,1.9935,1.9938,1.9919,1.9936,16069200005.0
2008-07-02 16:00:00,1.9935,1.99475,1.99325,1.9933,14954999992.0
2008-07-02 16:30:00,1.9933,1.99405,1.99085,1.99205,20243300005.0
2008-07-02 17:00:00,1.99205,1.99305,1.9915,1.99295,11550859999.0
2008-07-02 17:30:00,1.99305,1.9936,1.99195,1.9923,12943700003.0
2008-07-02 18:00:00,1.9923,1.9935,1.992,1.9935,6645100000.0
2008-07-02 18:30:00,1.9935,1.9939,1.9926,1.99265,8273900000.0
2008-07-02 19:00:00,1.99265,1.9931,1.9917,1.99235,5323800002.0
2008-07-02 19:30:00,1.99235,1.9931,1.9919,1.99285,4850400000.0
2008-07-02 20:00:00,1.99285,1.99365,1.99285,1.9934,4463600000.0
2008-07-02 20:30:00,1.9934,1.9939,1.99315,1.99345,5135000000.0
2008-07-02 21:00:00,1.99335,1.9941,1.99315,1.99355,3599700000.0
2008-07-02 21:30:00,1.99355,1.9937,1.99205,1.9926,3459800002.0
2008-07-02 22:00:00,1.99265,1.99355,1.9924,1.9931,3006900000.0
2008-07-02 22:30:00,1.99306,1.9934,1.9923,1.99295,1869980000.0
2008-07-02 23:00:00,1.99295,1.99335,1.99225,1.9927,810500000.0
2008-07-02 23:30:00,1.99265,1.9937,1.99239,1.9935,1038800000.0
2008-07-03 00:00:00,1.9935,1.9936,1.99255,1.9928,1753799991.0
2008-07-03 00:30:00,1.9928,1.9929,1.9918,1.9926,1972399984.0
2008-07-03 01:00:00,1.9926,1.9932,1.99245,1.99305,1431099999.0
2008-07-03 01:30:00,1.99305,1.9935,1.9923,1.9934,2084200000.0
2008-07-03 02:00:00,1.9933,1.9936,1.99205,1.9924,1956000000.0
2008-07-03 02:30:00,1.9924,1.9924,1.9911,1.9922,3357700001.0
2008-07-03 03:00:00,1.99225,1.9924,1.99145,1.9915,3432499999.0
2008-07-03 03:30:00,1.9916,1.9918,1.98985,1.99,5007299999.0
2008-07-03 04:00:00,1.99,1.99045,1.98945,1.9896,2474399999.0
2008-07-03 04:30:00,1.9896,1.9906,1.9889,1.9904,3977700003.0
2008-07-03 05:00:00,1.9904,1.9913,1.98996,1.9906,3038500002.0
2008-07-03 05:30:00,1.9906,1.9917,1.99003,1.99116,3030100001.0
2008-07-03 06:00:00,1.99098,1.99121,1.99016,1.9908,926700000.0
2008-07-03 06:30:00,1.9908,1.991,1.9897,1.9903,1047300000.0
2008-07-03 07:00:00,1.9902,1.9909,1.98985,1.9906,2019500000.0
2008-07-03 07:30:00,1.9906,1.9925,1.9906,1.9913,7126399987.0
2008-07-03 08:00:00,1.9913,1.9913,1.98905,1.9893,5339299991.0
2008-07-03 08:30:00,1.9893,1.99275,1.9887,1.99265,5558100002.0
2008-07-03 09:00:00,1.9926,1.9931,1.99025,1.99035,7374000005.0
2008-07-03 09:30:00,1.99025,1.99155,1.9889,1.98895,6653700003.0
2008-07-03 10:00:00,1.98875,1.9902,1.9881,1.9886,8942399997.0
2008-07-03 10:30:00,1.9886,1.9886,1.98545,1.9876,8862000004.0
2008-07-03 11:00:00,1.9876,1.9877,1.98485,1.9859,6104371998.0
2008-07-03 11:30:00,1.9859,1.9863,1.9839,1.9855,6692684006.0
2008-07-03 12:00:00,1.9855,1.9862,1.9847,1.9852,5715799998.0
2008-07-03 12:30:00,1.9852,1.98775,1.9847,1.98775,3530099998.0
2008-07-03 13:00:00,1.9878,1.9905,1.9876,1.98965,6245099999.0
2008-07-03 13:30:00,1.98965,1.9913,1.9876,1.9883,8516799997.0
2008-07-03 14:00:00,1.9883,1.9906,1.9871,1.9896,9811599995.0
2008-07-03 14:30:00,1.98965,1.9914,1.9809,1.9837,21030550006.0
2008-07-03 15:00:00,1.98375,1.9838,1.98115,1.9827,13161499994.0
2008-07-03 15:30:00,1.9827,1.9845,1.9819,1.9831,8658699999.0
2008-07-03 16:00:00,1.9831,1.98565,1.98265,1.9827,11056999987.0
2008-07-03 16:30:00,1.9827,1.9833,1.98125,1.9827,9381499998.0
2008-07-03 17:00:00,1.9827,1.98355,1.982,1.982,5528000001.0
2008-07-03 17:30:00,1.982,1.98275,1.98145,1.98235,4162599999.0
2008-07-03 18:00:00,1.9824,1.9829,1.9799,1.9803,5752000001.0
2008-07-03 18:30:00,1.9803,1.98195,1.9802,1.9819,5654200000.0
2008-07-03 19:00:00,1.9819,1.9824,1.9803,1.98115,2717700000.0
2008-07-03 19:30:00,1.9812,1.982,1.98055,1.9815,2393200000.0
2008-07-03 20:00:00,1.9815,1.9826,1.9815,1.98189,2058199998.0
2008-07-03 20:30:00,1.98205,1.9832,1.9814,1.9827,2031700000.0
2008-07-03 21:00:00,1.98285,1.9838,1.9823,1.98265,1940700000.0
2008-07-03 21:30:00,1.9827,1.98355,1.9826,1.983,990300000.0
2008-07-03 22:00:00,1.9829,1.983,1.98225,1.9826,1024000000.0
2008-07-03 22:30:00,1.9826,1.9836,1.98229,1.9832,823000000.0
2008-07-03 23:00:00,1.9831,1.98335,1.98277,1.9829,411600000.0
2008-07-03 23:30:00,1.9829,1.9831,1.9823,1.9828,1002000002.0
2008-07-04 00:00:00,1.9828,1.9829,1.9813,1.9822,1299900003.0
2008-07-04 00:30:00,1.9821,1.98265,1.98188,1.9826,606199999.0
2008-07-04 01:00:00,1.9826,1.9832,1.9822,1.9826,2049100000.0
2008-07-04 01:30:00,1.9827,1.9832,1.9815,1.983,2246000000.0
2008-07-04 02:00:00,1.983,1.9842,1.9828,1.98375,3846400000.0
2008-07-04 02:30:00,1.98375,1.98425,1.9832,1.98415,2251400001.0
2008-07-04 03:00:00,1.9842,1.98435,1.98373,1.9841,1077100003.0
2008-07-04 03:30:00,1.9841,1.98422,1.98349,1.98415,1037900000.0
2008-07-04 04:00:00,1.98405,1.9848,1.9836,1.984,1710700000.0
2008-07-04 04:30:00,1.98387,1.98445,1.98355,1.9844,1398100000.0
2008-07-04 05:00:00,1.9844,1.98475,1.98395,1.9841,1366200000.0
2008-07-04 05:30:00,1.9841,1.98432,1.9837,1.98421,1381500000.0
2008-07-04 06:00:00,1.98402,1.9845,1.98343,1.98377,1769800000.0
2008-07-04 06:30:00,1.9839,1.9844,1.98363,1.9841,1827000000.0
2008-07-04 07:00:00,1.9841,1.9848,1.98368,1.9842,2465100001.0
2008-07-04 07:30:00,1.9842,1.9843,1.9834,1.9838,3256100001.0
2008-07-04 08:00:00,1.9838,1.98455,1.98335,1.98355,4858600001.0
2008-07-04 08:30:00,1.98355,1.9837,1.9805,1.98115,4651499998.0
2008-07-04 09:00:00,1.9812,1.9835,1.9809,1.982,4969599999.0
2008-07-04 09:30:00,1.982,1.98375,1.982,1.98215,5120200002.0
2008-07-04 10:00:00,1.9822,1.98365,1.9822,1.9835,3311400000.0
2008-07-04 10:30:00,1.9835,1.9836,1.98025,1.98025,5562443997.0
2008-07-04 11:00:00,1.9803,1.982,1.9795,1.9814,6383400008.0
2008-07-04 11:30:00,1.98145,1.9828,1.981,1.98245,5171400001.0
2008-07-04 12:00:00,1.98245,1.98385,1.98205,1.98325,4195600000.0
2008-07-04 12:30:00,1.9833,1.9837,1.98145,1.9815,4255200005.0
2008-07-04 13:00:00,1.9815,1.9828,1.98035,1.98115,4131299997.0
2008-07-04 13:30:00,1.98115,1.98305,1.9802,1.9816,5267400000.0
2008-07-04 14:00:00,1.98165,1.98275,1.98085,1.982,6983000020.0
2008-07-04 14:30:00,1.98205,1.9828,1.98165,1.9822,4325800000.0
2008-07-04 15:00:00,1.98225,1.9832,1.98195,1.98235,5629500003.0
2008-07-04 15:30:00,1.98235,1.9828,1.9809,1.9823,3934600001.0
2008-07-04 16:00:00,1.9823,1.9828,1.9815,1.98265,4070899996.0
2008-07-04 16:30:00,1.98265,1.9829,1.9815,1.9823,4937099997.0
2008-07-04 17:00:00,1.9823,1.98335,1.9821,1.9831,2695500002.0
2008-07-04 17:30:00,1.98315,1.9833,1.9824,1.9829,2385160000.0
2008-07-04 18:00:00,1.9829,1.9834,1.9814,1.9818,2487244371.0
2008-07-04 18:30:00,1.9819,1.9831,1.9794,1.9815,2979000001.0
2008-07-04 19:00:00,1.9815,1.9817,1.98056,1.98145,4808999993.0
2008-07-04 19:30:00,1.98145,1.9824,1.98135,1.98231,1422400000.0
2008-07-04 20:00:00,1.982,1.9829,1.98142,1.98226,4934400000.0
2008-07-04 20:30:00,1.9825,1.98296,1.98232,1.9825,2130500001.0
2008-07-04 21:00:00,1.9826,1.98281,1.98133,1.98177,1837099998.0
2008-07-04 21:30:00,1.9815,1.98282,1.9814,1.9822,1807900000.0
2008-07-04 22:00:00,1.9819,1.9822,1.9816,1.9822,861500000.0
2008-07-04 22:30:00,1.9818,1.9822,1.9816,1.9819,999800000.0
2008-07-07 00:00:00,1.9822,1.9826,1.9822,1.9825,226100000.0
2008-07-07 00:30:00,1.9824,1.9827,1.9823,1.9826,290700000.0
2008-07-07 01:00:00,1.9825,1.9828,1.9825,1.9826,161500000.0
2008-07-07 01:30:00,1.9825,1.9825,1.982,1.9823,484500000.0
2008-07-07 02:00:00,1.98188,1.9824,1.98105,1.9813,1139900000.0
2008-07-07 02:30:00,1.9813,1.9817,1.98025,1.9803,1561600000.0
2008-07-07 03:00:00,1.9804,1.9817,1.9798,1.9803,1700400000.0
2008-07-07 03:30:00,1.9804,1.9804,1.9773,1.9783,2874800000.0
2008-07-07 04:00:00,1.9783,1.9783,1.97727,1.9779,864500000.0
2008-07-07 04:30:00,1.9779,1.978,1.97595,1.9778,1000400000.0
2008-07-07 05:00:00,1.9778,1.9783,1.9767,1.9771,559400000.0
2008-07-07 05:30:00,1.9772,1.9777,1.9768,1.97727,354200000.0
2008-07-07 06:00:00,1.9772,1.9781,1.97687,1.9773,577100000.0
2008-07-07 06:30:00,1.9773,1.978,1.97645,1.97655,688000000.0
2008-07-07 07:00:00,1.9765,1.9767,1.97495,1.97545,1456500000.0
2008-07-07 07:30:00,1.97545,1.9756,1.97465,1.9755,1894500000.0
2008-07-07 08:00:00,1.9755,1.9764,1.97435,1.9745,2411096000.0
2008-07-07 08:30:00,1.9745,1.9745,1.9721,1.9732,4713800000.0
2008-07-07 09:00:00,1.9732,1.9743,1.97175,1.9739,6378611373.0
2008-07-07 09:30:00,1.9739,1.9751,1.973,1.9731,6214000004.0
2008-07-07 10:00:00,1.97305,1.97325,1.97045,1.9705,8922399996.0
2008-07-07 10:30:00,1.97065,1.97215,1.9679,1.9716,9795100003.0
2008-07-07 11:00:00,1.9716,1.97185,1.96875,1.96935,6248399999.0
2008-07-07 11:30:00,1.96925,1.9694,1.96675,1.96775,9529599997.0
2008-07-07 12:00:00,1.96775,1.9685,1.9668,1.9684,9439900002.0
2008-07-07 12:30:00,1.9684,1.96875,1.96765,1.9678,4886599999.0
2008-07-07 13:00:00,1.9678,1.9694,1.96745,1.96875,4688900000.0
2008-07-07 13:30:00,1.96875,1.9689,1.96775,1.968,4890900002.0
2008-07-07 14:00:00,1.968,1.96845,1.96485,1.9657,8716100005.0
2008-07-07 14:30:00,1.9657,1.9672,1.9652,1.9671,7381400003.0
2008-07-07 15:00:00,1.9671,1.96755,1.96585,1.9667,9226300001.0
2008-07-07 15:30:00,1.9667,1.9687,1.96605,1.9677,8638699998.0
2008-07-07 16:00:00,1.9677,1.96875,1.9666,1.9684,9070899999.0
2008-07-07 16:30:00,1.96845,1.9696,1.9677,1.96945,10109199993.0
2008-07-07 17:00:00,1.9694,1.97085,1.9689,1.9698,8184100010.0
2008-07-07 17:30:00,1.9698,1.9704,1.96915,1.9695,6486700000.0
2008-07-07 18:00:00,1.9695,1.9724,1.9695,1.97215,6793900000.0
2008-07-07 18:30:00,1.9721,1.9757,1.97195,1.9755,9784300000.0
2008-07-07 19:00:00,1.9755,1.9789,1.97525,1.9783,6884122800.0
2008-07-07 19:30:00,1.9783,1.9788,1.97765,1.9783,2731500000.0
2008-07-07 20:00:00,1.9783,1.97875,1.97745,1.9776,3640200000.0
2008-07-07 20:30:00,1.97765,1.97805,1.9768,1.9771,2668700000.0
2008-07-07 21:00:00,1.977,1.9776,1.9761,1.97665,2609800000.0
2008-07-07 21:30:00,1.97665,1.97735,1.9761,1.9768,2462400000.0
2008-07-07 22:00:00,1.9768,1.977,1.9763,1.9766,1345900000.0
2008-07-07 22:30:00,1.9765,1.9768,1.97595,1.97595,1169700000.0
2008-07-07 23:00:00,1.97595,1.9762,1.97524,1.9756,633300000.0
2008-07-07 23:30:00,1.97555,1.97595,1.97475,1.9755,478800000.0
2008-07-08 00:00:00,1.9756,1.97645,1.9755,1.9758,376300000.0
2008-07-08 00:30:00,1.9758,1.9766,1.97562,1.97585,604100000.0
2008-07-08 01:00:00,1.97575,1.97655,1.9756,1.97566,1197700000.0
2008-07-08 01:30:00,1.97593,1.9769,1.97543,1.9761,606700000.0
2008-07-08 02:00:00,1.9761,1.9772,1.97535,1.97535,730200000.0
2008-07-08 02:30:00,1.9756,1.9761,1.9749,1.976,1314600000.0
2008-07-08 03:00:00,1.976,1.9766,1.9751,1.97515,1181300000.0
2008-07-08 03:30:00,1.97501,1.9755,1.974,1.9741,1385700000.0
2008-07-08 04:00:00,1.9741,1.9747,1.9735,1.974,1859896542.0
2008-07-08 04:30:00,1.974,1.9749,1.97377,1.97415,1143900000.0
2008-07-08 05:00:00,1.97415,1.9748,1.97375,1.97465,1666100000.0
2008-07-08 05:30:00,1.9746,1.97475,1.97355,1.9739,1370100000.0
2008-07-08 06:00:00,1.9739,1.9748,1.9738,1.9742,1109800000.0
2008-07-08 06:30:00,1.9742,1.9747,1.9736,1.97435,1574700000.0
2008-07-08 07:00:00,1.97435,1.9747,1.9738,1.9743,1919300000.0
2008-07-08 07:30:00,1.9743,1.9745,1.9733,1.9737,3009000000.0
2008-07-08 08:00:00,1.9737,1.97445,1.9708,1.97135,6158200000.0
2008-07-08 08:30:00,1.97135,1.9729,1.9711,1.9717,5682000000.0
2008-07-08 09:00:00,1.9717,1.9734,1.97115,1.9733,3235500000.0
2008-07-08 09:30:00,1.9733,1.9771,1.9728,1.9769,7032200000.0
2008-07-08 10:00:00,1.9769,1.9784,1.976,1.97755,5002700000.0
2008-07-08 10:30:00,1.9776,1.9787,1.9771,1.9779,4059800000.0
2008-07-08 11:00:00,1.9779,1.9797,1.9768,1.9779,4405900000.0
2008-07-08 11:30:00,1.9779,1.978,1.9757,1.9764,4599100000.0
2008-07-08 12:00:00,1.9764,1.97695,1.9752,1.97535,4650500000.0
2008-07-08 12:30:00,1.97535,1.9756,1.97265,1.9728,5680900000.0
2008-07-08 13:00:00,1.9728,1.97485,1.97275,1.97425,5333599998.0
2008-07-08 13:30:00,1.9742,1.97625,1.9741,1.97525,7118500005.0
2008-07-08 14:00:00,1.97525,1.9754,1.97355,1.9743,8085199996.0
2008-07-08 14:30:00,1.9743,1.9744,1.9721,1.9732,8477700000.0
2008-07-08 15:00:00,1.9732,1.9736,1.9711,1.9713,9224500000.0
2008-07-08 15:30:00,1.9713,1.9718,1.97055,1.97065,8682700000.0
2008-07-08 16:00:00,1.97085,1.97165,1.96895,1.97045,10848200000.0
2008-07-08 16:30:00,1.97045,1.9728,1.9698,1.9717,9634700000.0
2008-07-08 17:00:00,1.97175,1.97225,1.96875,1.96925,9322700000.0
2008-07-08 17:30:00,1.96925,1.9697,1.9682,1.96835,6820200000.0
2008-07-08 18:00:00,1.9683,1.969,1.96765,1.96825,4819500000.0
2008-07-08 18:30:00,1.96825,1.9687,1.96775,1.96815,4233600000.0
2008-07-08 19:00:00,1.96815,1.96856,1.9665,1.96845,3826500000.0
2008-07-08 19:30:00,1.9685,1.9698,1.9681,1.9688,4006800000.0
2008-07-08 20:00:00,1.96875,1.9696,1.96835,1.9693,1882100000.0
2008-07-08 20:30:00,1.9693,1.9698,1.96845,1.96855,6681700000.0
2008-07-08 21:00:00,1.9685,1.9702,1.96845,1.96925,2976300000.0
2008-07-08 21:30:00,1.96925,1.9699,1.9686,1.9688,1523600000.0
2008-07-08 22:00:00,1.9688,1.97,1.96865,1.9698,1064000000.0
2008-07-08 22:30:00,1.96995,1.97005,1.96915,1.96955,708900000.0
2008-07-08 23:00:00,1.9694,1.97025,1.9688,1.9692,700000000.0
2008-07-08 23:30:00,1.96915,1.9697,1.9686,1.96929,879900000.0
2008-07-09 00:00:00,1.9693,1.97055,1.96896,1.9691,856700000.0
2008-07-09 00:30:00,1.9691,1.96985,1.9683,1.96855,990400000.0
2008-07-09 01:00:00,1.96855,1.97,1.9675,1.96885,1986400000.0
2008-07-09 01:30:00,1.96885,1.9699,1.96855,1.9696,732899998.0
2008-07-09 02:00:00,1.9696,1.97,1.9691,1.9696,452100000.0
2008-07-09 02:30:00,1.96965,1.97015,1.96885,1.9691,1065800000.0
2008-07-09 03:00:00,1.9692,1.9692,1.96818,1.9685,694600000.0
2008-07-09 03:30:00,1.9685,1.96935,1.96785,1.9685,628800000.0
2008-07-09 04:00:00,1.96855,1.9693,1.96824,1.96905,548600000.0
2008-07-09 04:30:00,1.9691,1.9694,1.96862,1.96919,607800000.0
2008-07-09 05:00:00,1.9691,1.96955,1.96874,1.9693,827400000.0
2008-07-09 05:30:00,1.9693,1.9694,1.9689,1.96908,713900000.0
2008-07-09 06:00:00,1.9693,1.96945,1.96886,1.9693,521400000.0
2008-07-09 06:30:00,1.9693,1.9722,1.96915,1.9711,2798800000.0
2008-07-09 07:00:00,1.971,1.9732,1.9699,1.97285,1936100000.0
2008-07-09 07:30:00,1.9728,1.973,1.9715,1.9726,1530400000.0
2008-07-09 08:00:00,1.97255,1.9742,1.97045,1.97125,3568600000.0
2008-07-09 08:30:00,1.9712,1.973,1.97085,1.97195,5887999999.0
2008-07-09 09:00:00,1.972,1.9726,1.96875,1.96895,7307371999.0
2008-07-09 09:30:00,1.96895,1.96945,1.96715,1.9685,5356400001.0
2008-07-09 10:00:00,1.96845,1.96975,1.9681,1.96925,5757700001.0
2008-07-09 10:30:00,1.9693,1.9702,1.968,1.9687,5482563601.0
2008-07-09 11:00:00,1.9687,1.9713,1.96845,1.97075,5558299999.0
2008-07-09 11:30:00,1.9707,1.9718,1.9702,1.9715,4262600000.0
2008-07-09 12:00:00,1.97155,1.97405,1.97145,1.9737,7069480001.0
2008-07-09 12:30:00,1.9737,1.9758,1.9731,1.9736,6727740000.0
2008-07-09 13:00:00,1.9736,1.9751,1.97335,1.97385,4576000002.0
2008-07-09 13:30:00,1.9739,1.9739,1.9716,1.97175,7539399997.0
2008-07-09 14:00:00,1.9718,1.9732,1.97165,1.9727,4583100000.0
2008-07-09 14:30:00,1.9727,1.9739,1.97265,1.9731,4031800000.0
2008-07-09 15:00:00,1.97305,1.97415,1.97255,1.9737,7710999997.0
2008-07-09 15:30:00,1.97375,1.97815,1.9737,1.9778,10542199997.0
2008-07-09 16:00:00,1.9778,1.9782,1.97665,1.97685,8746899998.0
2008-07-09 16:30:00,1.97685,1.9798,1.97685,1.9786,11643259991.0
2008-07-09 17:00:00,1.9786,1.9796,1.97705,1.9772,7718499996.0
2008-07-09 17:30:00,1.9772,1.98205,1.97685,1.98105,6051199999.0
2008-07-09 18:00:00,1.98105,1.9814,1.9782,1.98,5239895995.0
2008-07-09 18:30:00,1.98,1.9819,1.98,1.9809,4947606000.0
2008-07-09 19:00:00,1.9808,1.9818,1.9803,1.98085,2935099999.0
2008-07-09 19:30:00,1.98085,1.9818,1.9806,1.9815,2314900000.0
2008-07-09 20:00:00,1.9817,1.982,1.98129,1.9816,1840400000.0
2008-07-09 20:30:00,1.98155,1.982,1.98135,1.9815,3022800001.0
2008-07-09 21:00:00,1.9815,1.9818,1.98075,1.981,3060396000.0
2008-07-09 21:30:00,1.98095,1.9816,1.9796,1.98135,2946243198.0
2008-07-09 22:00:00,1.98135,1.9832,1.98125,1.9829,2440000001.0
2008-07-09 22:30:00,1.9829,1.9832,1.9823,1.983,1052700000.0
2008-07-09 23:00:00,1.983,1.98321,1.98265,1.9831,599000000.0
2008-07-09 23:30:00,1.98295,1.9839,1.98278,1.98335,1264900000.0
2008-07-10 00:00:00,1.9833,1.98345,1.9818,1.982,1336700000.0
2008-07-10 00:30:00,1.982,1.9821,1.98165,1.98185,1429800000.0
2008-07-10 01:00:00,1.9819,1.9819,1.98085,1.981,3974499992.0
2008-07-10 01:30:00,1.981,1.9811,1.9803,1.9809,2431588000.0
2008-07-10 02:00:00,1.9809,1.9811,1.98,1.9806,2821400000.0
2008-07-10 02:30:00,1.9806,1.9809,1.98015,1.9808,2803900000.0
2008-07-10 03:00:00,1.98065,1.9808,1.98015,1.98035,2575900000.0
2008-07-10 03:30:00,1.9804,1.9818,1.98025,1.9811,5078399998.0
2008-07-10 04:00:00,1.9811,1.9818,1.9809,1.9817,1708500000.0
2008-07-10 04:30:00,1.9817,1.9817,1.98121,1.9816,430500000.0
2008-07-10 05:00:00,1.9816,1.98235,1.9816,1.982,2415400001.0
2008-07-10 05:30:00,1.982,1.9821,1.9811,1.9815,1554400000.0
2008-07-10 06:00:00,1.98111,1.9814,1.9802,1.98075,2082899999.0
2008-07-10 06:30:00,1.98085,1.9821,1.9805,1.9807,2510400000.0
2008-07-10 07:00:00,1.9807,1.9808,1.97825,1.9785,4939300003.0
2008-07-10 07:30:00,1.9786,1.9797,1.97845,1.9794,3093799995.0
2008-07-10 08:00:00,1.9794,1.98155,1.9788,1.98135,6416760001.0
2008-07-10 08:30:00,1.98135,1.9819,1.97895,1.97955,7114600000.0
2008-07-10 09:00:00,1.97955,1.9799,1.9763,1.97635,8060999998.0
2008-07-10 09:30:00,1.97635,1.9778,1.976,1.9768,5246005004.0
2008-07-10 10:00:00,1.9764,1.9771,1.97485,1.9758,5608448003.0
2008-07-10 10:30:00,1.9758,1.9763,1.9735,1.9735,6397200003.0
2008-07-10 11:00:00,1.9735,1.97375,1.9715,1.9719,5877157499.0
2008-07-10 11:30:00,1.9719,1.9748,1.9714,1.9739,6395099999.0
2008-07-10 12:00:00,1.9739,1.97555,1.9737,1.9744,4949900001.0
2008-07-10 12:30:00,1.9744,1.9752,1.9737,1.9749,5177300000.0
2008-07-10 13:00:00,1.9749,1.9756,1.9737,1.9744,3709100001.0
2008-07-10 13:30:00,1.97445,1.97465,1.97285,1.9738,4087900000.0
2008-07-10 14:00:00,1.9738,1.97495,1.97325,1.9747,3801200000.0
2008-07-10 14:30:00,1.9747,1.9759,1.9737,1.9755,5378200000.0
2008-07-10 15:00:00,1.9755,1.9756,1.9712,1.97275,11890500000.0
2008-07-10 15:30:00,1.9728,1.97395,1.9723,1.97385,6031489993.0
2008-07-10 16:00:00,1.9739,1.97795,1.97315,1.97675,11862900003.0
2008-07-10 16:30:00,1.97675,1.97895,1.9758,1.97795,8655859998.0
2008-07-10 17:00:00,1.97795,1.9789,1.9772,1.97755,7592800002.0
2008-07-10 17:30:00,1.9777,1.9777,1.97475,1.97735,8994500006.0
2008-07-10 18:00:00,1.9774,1.97745,1.9758,1.97655,3806000000.0
2008-07-10 18:30:00,1.97655,1.97735,1.9763,1.9773,1992700000.0
2008-07-10 19:00:00,1.9772,1.9779,1.97635,1.9768,1918700000.0
2008-07-10 19:30:00,1.9768,1.977,1.97585,1.976,2272400000.0
2008-07-10 20:00:00,1.976,1.97765,1.9759,1.977,2913600000.0
2008-07-10 20:30:00,1.977,1.978,1.9767,1.9772,3054300000.0
2008-07-10 21:00:00,1.9772,1.9773,1.9761,1.97685,3108400000.0
2008-07-10 21:30:00,1.97685,1.97795,1.9767,1.97795,2255500000.0
2008-07-10 22:00:00,1.9779,1.97795,1.9773,1.97755,1579700000.0
2008-07-10 22:30:00,1.97755,1.97815,1.9773,1.97785,1216400000.0
2008-07-10 23:00:00,1.97785,1.9781,1.97625,1.9775,1228900000.0
2008-07-10 23:30:00,1.9775,1.9778,1.97721,1.9775,614500000.0
2008-07-11 00:00:00,1.9775,1.9775,1.9765,1.9768,899200000.0
2008-07-11 00:30:00,1.97685,1.9776,1.97663,1.9773,2086499999.0
2008-07-11 01:00:00,1.9773,1.9775,1.97684,1.9772,981400000.0
2008-07-11 01:30:00,1.97712,1.9773,1.9758,1.97715,738000000.0
2008-07-11 02:00:00,1.97715,1.9787,1.97697,1.97855,1128900000.0
2008-07-11 02:30:00,1.9785,1.97865,1.97791,1.9785,1870900000.0
2008-07-11 03:00:00,1.9786,1.97915,1.9782,1.9784,1887500000.0
2008-07-11 03:30:00,1.9784,1.9785,1.97705,1.97785,1854000000.0
2008-07-11 04:00:00,1.97785,1.9781,1.9771,1.9774,726900000.0
2008-07-11 04:30:00,1.97735,1.978,1.97725,1.9776,510400000.0
2008-07-11 05:00:00,1.97765,1.9788,1.9772,1.9785,687600000.0
2008-07-11 05:30:00,1.9785,1.97935,1.97805,1.9784,832800000.0
2008-07-11 06:00:00,1.9784,1.9785,1.97645,1.977,1765000000.0
2008-07-11 06:30:00,1.977,1.977,1.97629,1.97665,693100000.0
2008-07-11 07:00:00,1.97665,1.9771,1.9763,1.97645,1346400000.0
2008-07-11 07:30:00,1.9765,1.9767,1.97545,1.9761,1253600000.0
2008-07-11 08:00:00,1.9761,1.9764,1.97548,1.9762,1672300000.0
2008-07-11 08:30:00,1.9762,1.977,1.97535,1.9769,4030999999.0
2008-07-11 09:00:00,1.9769,1.9789,1.9767,1.97825,3957500003.0
2008-07-11 09:30:00,1.97825,1.9783,1.9758,1.976,3649900001.0
2008-07-11 10:00:00,1.976,1.97685,1.9753,1.97635,2791976000.0
2008-07-11 10:30:00,1.97635,1.9776,1.97625,1.9771,2628300000.0
2008-07-11 11:00:00,1.9771,1.9784,1.97635,1.9779,3279299999.0
2008-07-11 11:30:00,1.9779,1.97855,1.97585,1.9775,8399438599.0
2008-07-11 12:00:00,1.9775,1.9785,1.9768,1.9776,7624900004.0
2008-07-11 12:30:00,1.9776,1.9784,1.9772,1.9778,6351000000.0
2008-07-11 13:00:00,1.9778,1.97845,1.97735,1.9779,8260800001.0
2008-07-11 13:30:00,1.9779,1.9814,1.9776,1.98055,5474999998.0
2008-07-11 14:00:00,1.98055,1.98325,1.98,1.9826,7331299996.0
2008-07-11 14:30:00,1.98225,1.9835,1.98125,1.9828,8495600004.0
2008-07-11 15:00:00,1.98275,1.9932,1.98275,1.9931,13130199991.0
2008-07-11 15:30:00,1.9931,1.9958,1.99125,1.9925,14431899990.0
2008-07-11 16:00:00,1.9925,1.99465,1.9904,1.99405,10165300009.0
2008-07-11 16:30:00,1.99405,1.99415,1.9883,1.98835,7595499997.0
2008-07-11 17:00:00,1.9884,1.9914,1.9882,1.9907,8434699995.0
2008-07-11 17:30:00,1.9907,1.9914,1.9884,1.98925,6299900003.0
2008-07-11 18:00:00,1.9892,1.9899,1.98795,1.98915,5937800002.0
2008-07-11 18:30:00,1.9892,1.98995,1.9885,1.9887,2981400000.0
2008-07-11 19:00:00,1.9887,1.98915,1.98825,1.9886,2318524999.0
2008-07-11 19:30:00,1.9886,1.98905,1.9879,1.9886,1646835000.0
2008-07-11 20:00:00,1.9886,1.98875,1.988,1.9882,2653100000.0
2008-07-11 20:30:00,1.9882,1.98825,1.9854,1.9854,3860110000.0
2008-07-11 21:00:00,1.9854,1.9885,1.9851,1.9877,4976600002.0
2008-07-11 21:30:00,1.9877,1.98915,1.98635,1.9868,2427700000.0
2008-07-11 22:00:00,1.9868,1.9886,1.98665,1.9885,1414400000.0
2008-07-11 22:30:00,1.9885,1.989,1.98795,1.9887,1266800000.0
2008-07-14 00:00:00,1.9909,1.991,1.9863,1.9869,3949000000.0
2008-07-14 00:30:00,1.9868,1.9877,1.9864,1.9871,4128500000.0
2008-07-14 01:00:00,1.987,1.9873,1.9861,1.9872,4487500000.0
2008-07-14 01:30:00,1.9871,1.9879,1.9852,1.9854,4667000000.0
2008-07-14 02:00:00,1.9852,1.9853,1.9833,1.9836,6572848492.0
2008-07-14 02:30:00,1.98355,1.9846,1.98345,1.9835,2939499998.0
2008-07-14 03:00:00,1.9835,1.9843,1.9832,1.98385,1486799999.0
2008-07-14 03:30:00,1.98385,1.985,1.98345,1.9837,2900699992.0
2008-07-14 04:00:00,1.9837,1.9845,1.98349,1.98445,1197299998.0
2008-07-14 04:30:00,1.9844,1.98595,1.98425,1.98545,931599997.0
2008-07-14 05:00:00,1.98545,1.98585,1.98515,1.9856,1184600004.0
2008-07-14 05:30:00,1.9856,1.9864,1.9854,1.98565,3438699990.0
2008-07-14 06:00:00,1.9857,1.98626,1.9854,1.98615,1611299997.0
2008-07-14 06:30:00,1.98615,1.9863,1.98517,1.9854,1351900000.0
2008-07-14 07:00:00,1.98535,1.98575,1.98325,1.9833,2749900001.0
2008-07-14 07:30:00,1.9833,1.9843,1.98285,1.984,4235699997.0
2008-07-14 08:00:00,1.984,1.9843,1.98225,1.9825,5609999996.0
2008-07-14 08:30:00,1.9825,1.9856,1.98245,1.98355,10437900006.0
2008-07-14 09:00:00,1.98355,1.986,1.98355,1.9854,13030000020.0
2008-07-14 09:30:00,1.9854,1.9881,1.9848,1.9866,6933899998.0
2008-07-14 10:00:00,1.9866,1.988,1.9836,1.9836,10608599998.0
2008-07-14 10:30:00,1.9838,1.9838,1.9811,1.9828,9457000004.0
2008-07-14 11:00:00,1.9828,1.98705,1.9825,1.9839,7962200000.0
2008-07-14 11:30:00,1.9839,1.98555,1.9833,1.98495,6396700001.0
2008-07-14 12:00:00,1.98495,1.98655,1.9835,1.9862,4759500000.0
2008-07-14 12:30:00,1.9862,1.98665,1.98515,1.9856,5377899996.0
2008-07-14 13:00:00,1.9856,1.98665,1.985,1.9862,6084199997.0
2008-07-14 13:30:00,1.9862,1.98795,1.98565,1.98675,5799799999.0
2008-07-14 14:00:00,1.98675,1.9884,1.98605,1.9881,8534100001.0
2008-07-14 14:30:00,1.9881,1.9898,1.9875,1.9897,7488000005.0
2008-07-14 15:00:00,1.9897,1.99035,1.9882,1.98885,8693900018.0
2008-07-14 15:30:00,1.98885,1.9913,1.9883,1.9906,9073400007.0
2008-07-14 16:00:00,1.9906,1.9922,1.98955,1.99215,7743800001.0
2008-07-14 16:30:00,1.99215,1.99285,1.99145,1.9918,6184800000.0
2008-07-14 17:00:00,1.9918,1.9923,1.99145,1.99175,4585300000.0
2008-07-14 17:30:00,1.99175,1.9932,1.9917,1.9924,4272700000.0
2008-07-14 18:00:00,1.9924,1.9948,1.9924,1.99475,4257000000.0
2008-07-14 18:30:00,1.99465,1.99555,1.99415,1.9947,4362099997.0
2008-07-14 19:00:00,1.9947,1.9962,1.9944,1.99465,2697999999.0
2008-07-14 19:30:00,1.9947,1.99515,1.9929,1.99405,2640600001.0
2008-07-14 20:00:00,1.99405,1.99435,1.99285,1.9942,2440999998.0
2008-07-14 20:30:00,1.9942,1.99455,1.99335,1.99435,2226100000.0
2008-07-14 21:00:00,1.99435,1.99475,1.9938,1.99465,1259900000.0
2008-07-14 21:30:00,1.99465,1.99475,1.99275,1.9943,3859535003.0
2008-07-14 22:00:00,1.9943,1.9943,1.99285,1.9936,2071667504.0
2008-07-14 22:30:00,1.9936,1.9957,1.9936,1.99495,2423599999.0
2008-07-14 23:00:00,1.9949,1.9952,1.9937,1.9942,742500002.0
2008-07-14 23:30:00,1.9942,1.9948,1.9936,1.9944,427900000.0
2008-07-15 00:00:00,1.9945,1.9945,1.9932,1.9939,681900000.0
2008-07-15 00:30:00,1.9939,1.9941,1.99305,1.9937,1418200000.0
2008-07-15 01:00:00,1.99375,1.9944,1.99325,1.9944,1274900000.0
2008-07-15 01:30:00,1.9944,1.995,1.9941,1.99495,1477300001.0
2008-07-15 02:00:00,1.99495,1.9966,1.99455,1.9949,2762100000.0
2008-07-15 02:30:00,1.99475,1.9954,1.9939,1.99525,1515900000.0
2008-07-15 03:00:00,1.9952,1.9962,1.99492,1.99565,790300000.0
2008-07-15 03:30:00,1.99565,1.9973,1.9955,1.9971,1309600000.0
2008-07-15 04:00:00,1.9971,1.998,1.9967,1.9974,1203600000.0
2008-07-15 04:30:00,1.99718,1.99785,1.99703,1.9977,905300000.0
2008-07-15 05:00:00,1.99765,1.9989,1.99755,1.9979,1875599999.0
2008-07-15 05:30:00,1.9979,1.99865,1.9977,1.9986,1414900000.0
2008-07-15 06:00:00,1.9986,1.9986,1.99746,1.9982,1628699998.0
2008-07-15 06:30:00,1.9982,1.99885,1.998,1.998,1257600000.0
2008-07-15 07:00:00,1.998,1.9983,1.9972,1.9976,1848400000.0
2008-07-15 07:30:00,1.9976,1.9983,1.99717,1.9976,2295500000.0
2008-07-15 08:00:00,1.99755,1.99815,1.9967,1.99815,1802100000.0
2008-07-15 08:30:00,1.99815,1.9997,1.998,1.99925,4152800001.0
2008-07-15 09:00:00,1.99935,2.0014,1.9981,2.00095,5949000001.0
2008-07-15 09:30:00,2.00085,2.0044,2.0007,2.0043,5335600002.0
2008-07-15 10:00:00,2.00425,2.0128,2.0042,2.0109,11837500002.0
2008-07-15 10:30:00,2.0109,2.0155,2.0076,2.0083,14597405007.0
2008-07-15 11:00:00,2.0083,2.01375,2.00735,2.01125,8907099998.0
2008-07-15 11:30:00,2.0112,2.01135,2.00855,2.0092,6014099996.0
2008-07-15 12:00:00,2.00915,2.01115,2.00875,2.01095,4574600000.0
2008-07-15 12:30:00,2.01095,2.0127,2.01005,2.01165,5276699997.0
2008-07-15 13:00:00,2.0116,2.01215,2.0101,2.0104,5087500000.0
2008-07-15 13:30:00,2.0105,2.0119,2.0098,2.0104,6380700004.0
2008-07-15 14:00:00,2.0104,2.01055,2.00835,2.0089,4458300000.0
2008-07-15 14:30:00,2.0089,2.0109,2.0073,2.0095,7642349999.0
2008-07-15 15:00:00,2.0095,2.00975,2.00625,2.00685,7452799999.0
2008-07-15 15:30:00,2.00685,2.008,2.0054,2.0067,7620800001.0
2008-07-15 16:00:00,2.0067,2.0115,2.00525,2.00545,9699400015.0
2008-07-15 16:30:00,2.00545,2.0071,2.0046,2.0048,8610565007.0
2008-07-15 17:00:00,2.0048,2.0049,2.00105,2.00255,9713911204.0
2008-07-15 17:30:00,2.0026,2.0055,2.0025,2.00445,6059799999.0
2008-07-15 18:00:00,2.00445,2.005,2.0023,2.0026,4719399999.0
2008-07-15 18:30:00,2.00265,2.0043,2.00155,2.003,3566500000.0
2008-07-15 19:00:00,2.003,2.00515,2.0029,2.00415,2893000001.0
2008-07-15 19:30:00,2.00415,2.0044,2.0036,2.0042,2050400000.0
2008-07-15 20:00:00,2.0042,2.0044,2.00355,2.0037,1586000000.0
2008-07-15 20:30:00,2.0037,2.0044,2.0012,2.0018,3647300000.0
2008-07-15 21:00:00,2.0019,2.0023,2.0011,2.0018,2814399997.0
2008-07-15 21:30:00,2.0018,2.0038,2.00165,2.00375,1373300000.0
2008-07-15 22:00:00,2.00375,2.005,2.0034,2.00435,1526908498.0
2008-07-15 22:30:00,2.00435,2.0058,2.00415,2.0058,773658750.0
2008-07-15 23:00:00,2.0058,2.0066,2.0051,2.0059,731399999.0
2008-07-15 23:30:00,2.0059,2.0059,2.0045,2.0055,481200000.0
2008-07-16 00:00:00,2.0057,2.0065,2.0048,2.0055,1710700004.0
2008-07-16 00:30:00,2.0055,2.0062,2.00255,2.0033,1494800000.0
2008-07-16 01:00:00,2.0033,2.00525,2.0032,2.005,595500000.0
2008-07-16 01:30:00,2.005,2.0054,2.0038,2.0053,598200001.0
2008-07-16 02:00:00,2.0054,2.0057,2.00462,2.00505,1135200004.0
2008-07-16 02:30:00,2.0051,2.0053,2.0039,2.0039,705400001.0
2008-07-16 03:00:00,2.00385,2.0051,2.00385,2.0051,644800000.0
2008-07-16 03:30:00,2.0051,2.0051,2.0045,2.0045,465500000.0
2008-07-16 04:00:00,2.0045,2.0047,2.00155,2.0018,1047400000.0
2008-07-16 04:30:00,2.0018,2.0035,2.0016,2.00345,1951499999.0
2008-07-16 05:00:00,2.0033,2.0037,2.0024,2.00333,1258899999.0
2008-07-16 05:30:00,2.00335,2.0037,2.00295,2.0034,657800000.0
2008-07-16 06:00:00,2.0035,2.0036,2.0029,2.0031,552300000.0
2008-07-16 06:30:00,2.0031,2.0032,2.0021,2.00235,1095600000.0
2008-07-16 07:00:00,2.00235,2.0024,2.00015,2.0017,1340000000.0
2008-07-16 07:30:00,2.0017,2.0043,2.0011,2.0037,2773300000.0
2008-07-16 08:00:00,2.0037,2.004,2.00165,2.00285,2474000000.0
2008-07-16 08:30:00,2.00285,2.0057,2.0017,2.0057,3674800000.0
2008-07-16 09:00:00,2.0057,2.0092,2.00515,2.0091,5400337499.0
2008-07-16 09:30:00,2.00905,2.0097,2.0072,2.0077,4601499999.0
2008-07-16 10:00:00,2.0077,2.00815,2.00595,2.00635,5130299998.0
2008-07-16 10:30:00,2.00635,2.00635,2.0026,2.00505,8405308003.0
2008-07-16 11:00:00,2.00495,2.0056,2.00315,2.00335,3689000000.0
2008-07-16 11:30:00,2.00335,2.00425,2.00195,2.00415,3552100000.0
2008-07-16 12:00:00,2.00415,2.0051,2.00375,2.00435,3403100001.0
2008-07-16 12:30:00,2.0043,2.00515,2.0028,2.0042,3058100000.0
2008-07-16 13:00:00,2.0042,2.0044,2.00155,2.00165,3352900001.0
2008-07-16 13:30:00,2.00165,2.0036,2.00135,2.00285,3789300001.0
2008-07-16 14:00:00,2.0029,2.00335,2.00055,2.0027,4209600000.0
2008-07-16 14:30:00,2.0025,2.0038,2.0009,2.0017,5876100000.0
2008-07-16 15:00:00,2.0016,2.00265,1.99745,1.99765,7391900000.0
2008-07-16 15:30:00,1.9977,2.00075,1.99685,1.9994,6703599999.0
2008-07-16 16:00:00,1.99935,2.00115,1.99895,2.0001,4433699999.0
2008-07-16 16:30:00,2.0001,2.00025,1.99595,1.9961,10613500000.0
2008-07-16 17:00:00,1.9961,1.99765,1.9957,1.9971,10112800002.0
2008-07-16 17:30:00,1.9971,1.99965,1.9971,1.9992,7371000003.0
2008-07-16 18:00:00,1.9992,2.0002,1.99905,1.9994,4323300000.0
2008-07-16 18:30:00,1.9994,1.9994,1.9974,1.99765,4075500000.0
2008-07-16 19:00:00,1.9977,1.999,1.9977,1.99815,3233800000.0
2008-07-16 19:30:00,1.9982,2.0013,1.99805,2.00045,2653000000.0
2008-07-16 20:00:00,2.00045,2.00045,1.998,1.9985,4533999999.0
2008-07-16 20:30:00,1.9985,1.9993,1.99735,1.999,3897300000.0
2008-07-16 21:00:00,1.999,1.9991,1.99825,1.99825,2152900000.0
2008-07-16 21:30:00,1.9985,1.99925,1.99845,1.9989,1848400001.0
2008-07-16 22:00:00,1.9988,1.99895,1.9983,1.99875,1043800000.0
2008-07-16 22:30:00,1.99875,1.99935,1.9984,1.99905,1110100000.0
2008-07-16 23:00:00,1.999,1.99905,1.9984,1.99865,515600000.0
2008-07-16 23:30:00,1.99865,1.99865,1.99777,1.99786,363100000.0
2008-07-17 00:00:00,1.9979,1.99805,1.99685,1.9976,619599999.0
2008-07-17 00:30:00,1.99745,1.99905,1.9973,1.9983,848000001.0
2008-07-17 01:00:00,1.9983,1.99835,1.9971,1.99795,967500000.0
2008-07-17 01:30:00,1.99795,1.9995,1.99785,1.9991,899800002.0
2008-07-17 02:00:00,1.9991,2.001,1.9991,2.00045,1914700000.0
2008-07-17 02:30:00,2.0004,2.0004,1.9992,1.9996,1864051875.0
2008-07-17 03:00:00,1.9997,2.00175,1.9995,2.0016,1596700000.0
2008-07-17 03:30:00,2.0016,2.00225,2.00115,2.0016,1866100000.0
2008-07-17 04:00:00,2.00155,2.0023,2.0,2.00015,2479599997.0
2008-07-17 04:30:00,2.0001,2.00185,1.99993,2.0009,1111700001.0
2008-07-17 05:00:00,2.0009,2.00225,2.00053,2.00145,1643633750.0
2008-07-17 05:30:00,2.00145,2.00215,2.00126,2.0015,1861200000.0
2008-07-17 06:00:00,2.0015,2.0021,2.00122,2.00145,568600000.0
2008-07-17 06:30:00,2.00145,2.0016,2.0003,2.00075,1711900000.0
2008-07-17 07:00:00,2.0007,2.0024,2.0003,2.0023,2205100001.0
2008-07-17 07:30:00,2.0023,2.0025,2.0011,2.0011,1408799998.0
2008-07-17 08:00:00,2.0011,2.0016,1.99775,1.99775,4555802497.0
2008-07-17 08:30:00,1.99785,1.9996,1.9976,1.9986,5730600000.0
2008-07-17 09:00:00,1.9986,2.00115,1.998,2.0009,5883700004.0
2008-07-17 09:30:00,2.0009,2.0018,1.9995,2.0001,5396200000.0
2008-07-17 10:00:00,2.0001,2.0002,1.99895,1.9991,3907700002.0
2008-07-17 10:30:00,1.9991,2.0006,1.9983,2.0002,5785300000.0
2008-07-17 11:00:00,2.00025,2.0037,1.9997,2.0028,9482599995.0
2008-07-17 11:30:00,2.0028,2.00385,2.0026,2.0036,7368799999.0
2008-07-17 12:00:00,2.0036,2.0048,2.00245,2.00245,6708500002.0
2008-07-17 12:30:00,2.00245,2.00255,1.99925,2.002,8394499998.0
2008-07-17 13:00:00,2.002,2.00255,1.99905,1.9997,6899099998.0
2008-07-17 13:30:00,1.99965,2.00245,1.99945,2.00175,5128899997.0
2008-07-17 14:00:00,2.00175,2.0038,2.00115,2.00365,4866800000.0
2008-07-17 14:30:00,2.00365,2.00365,1.99895,2.0,10807699999.0
2008-07-17 15:00:00,2.0,2.00155,1.99935,2.00125,7871599995.0
2008-07-17 15:30:00,2.00115,2.00275,2.00115,2.00205,7916400002.0
2008-07-17 16:00:00,2.00205,2.0046,2.00175,2.00325,9146900003.0
2008-07-17 16:30:00,2.00325,2.00695,2.00325,2.00675,12677699999.0
2008-07-17 17:00:00,2.0068,2.00715,2.00355,2.0036,9435499998.0
2008-07-17 17:30:00,2.0036,2.0046,2.00325,2.0036,6859300001.0
2008-07-17 18:00:00,2.0036,2.0042,2.002,2.00275,2824800001.0
2008-07-17 18:30:00,2.00275,2.00405,2.00195,2.00195,3218456499.0
2008-07-17 19:00:00,2.00205,2.0024,1.9993,2.0006,4042089100.0
2008-07-17 19:30:00,2.0006,2.0006,1.99815,1.9987,4680200000.0
2008-07-17 20:00:00,1.9987,1.999,1.99475,1.9949,6288500003.0
2008-07-17 20:30:00,1.9949,1.999,1.99475,1.9988,4261000007.0
2008-07-17 21:00:00,1.9988,2.00035,1.9975,1.99915,3988600000.0
2008-07-17 21:30:00,1.99915,1.99925,1.998,1.99865,3218400000.0
2008-07-17 22:00:00,1.99865,2.00125,1.9983,2.00055,1625189001.0
2008-07-17 22:30:00,2.00055,2.00415,2.00035,2.0036,1724500001.0
2008-07-17 23:00:00,2.0036,2.00375,2.0005,2.0006,1033300000.0
2008-07-17 23:30:00,2.0006,2.001,1.9987,1.9988,842300000.0
2008-07-18 00:00:00,1.9988,1.9993,1.99765,1.9982,1048300001.0
2008-07-18 00:30:00,1.9982,1.9982,1.997,1.9976,1182599999.0
2008-07-18 01:00:00,1.9978,1.9979,1.9969,1.9972,495700000.0
2008-07-18 01:30:00,1.9971,1.9977,1.997,1.9973,962400000.0
2008-07-18 02:00:00,1.9973,1.99735,1.9957,1.99605,1412300000.0
2008-07-18 02:30:00,1.996,1.9968,1.9956,1.9959,1705800000.0
2008-07-18 03:00:00,1.9959,1.99785,1.99585,1.99735,2626200000.0
2008-07-18 03:30:00,1.9974,1.9974,1.99565,1.9957,944600000.0
2008-07-18 04:00:00,1.9957,1.99585,1.9942,1.99455,1189100001.0
2008-07-18 04:30:00,1.9946,1.995,1.99394,1.99485,917500000.0
2008-07-18 05:00:00,1.99475,1.9965,1.99475,1.9963,1220600000.0
2008-07-18 05:30:00,1.9963,1.998,1.9963,1.9977,1131400000.0
2008-07-18 06:00:00,1.9976,1.9978,1.99673,1.9976,977400000.0
2008-07-18 06:30:00,1.99755,1.9993,1.9971,1.9977,2056800000.0
2008-07-18 07:00:00,1.9977,1.9978,1.9967,1.99775,1436200001.0
2008-07-18 07:30:00,1.9977,1.9997,1.99685,1.9971,2527200000.0
2008-07-18 08:00:00,1.99725,1.99955,1.99695,1.9986,3259700000.0
2008-07-18 08:30:00,1.9986,1.99935,1.9971,1.99815,4530000002.0
2008-07-18 09:00:00,1.99815,1.99815,1.9923,1.99235,11038399999.0
2008-07-18 09:30:00,1.9924,1.99255,1.9906,1.9922,8120954000.0
2008-07-18 10:00:00,1.9922,1.99345,1.9911,1.993,6951099998.0
2008-07-18 10:30:00,1.993,1.9947,1.9919,1.9942,7744400003.0
2008-07-18 11:00:00,1.9942,1.99665,1.9936,1.99605,7032200000.0
2008-07-18 11:30:00,1.99605,1.9966,1.9957,1.9966,4087000000.0
2008-07-18 12:00:00,1.9968,1.998,1.9965,1.99755,6388299999.0
2008-07-18 12:30:00,1.9975,1.99755,1.9952,1.9955,7338000000.0
2008-07-18 13:00:00,1.99555,1.99645,1.99365,1.9938,6888999998.0
2008-07-18 13:30:00,1.99375,1.9955,1.99365,1.99375,6983200000.0
2008-07-18 14:00:00,1.9937,1.9955,1.99305,1.99495,9944700005.0
2008-07-18 14:30:00,1.995,1.99725,1.9946,1.9947,8697299999.0
2008-07-18 15:00:00,1.9947,1.9952,1.99395,1.99455,7232299999.0
2008-07-18 15:30:00,1.99455,1.9971,1.9943,1.9963,10057700001.0
2008-07-18 16:00:00,1.99625,1.9967,1.9948,1.9956,9471100001.0
2008-07-18 16:30:00,1.9956,1.99755,1.9956,1.9961,6654400000.0
2008-07-18 17:00:00,1.9962,1.9966,1.99525,1.9954,4441000002.0
2008-07-18 17:30:00,1.9954,1.99875,1.9953,1.9983,4355900000.0
2008-07-18 18:00:00,1.99825,1.9983,1.9966,1.99805,3103900000.0
2008-07-18 18:30:00,1.99805,1.9983,1.99735,1.99785,2184500000.0
2008-07-18 19:00:00,1.99785,1.9982,1.9974,1.9976,2199400000.0
2008-07-18 19:30:00,1.9976,1.9982,1.9974,1.99785,1929100000.0
2008-07-18 20:00:00,1.9979,1.9986,1.99715,1.9978,2638900000.0
2008-07-18 20:30:00,1.9978,1.998,1.99715,1.9979,1855000000.0
2008-07-18 21:00:00,1.9979,1.9984,1.99695,1.99785,1350900000.0
2008-07-18 21:30:00,1.99785,1.9982,1.99685,1.9981,948500000.0
2008-07-18 22:00:00,1.9981,1.99895,1.99725,1.99855,999700000.0
2008-07-18 22:30:00,1.9985,1.9992,1.99715,1.99825,837900003.0
2008-07-21 00:00:00,1.9952,1.9958,1.9936,1.9938,801800000.0
2008-07-21 00:30:00,1.9939,1.9943,1.9935,1.9936,590800000.0
2008-07-21 01:00:00,1.9937,1.9942,1.9932,1.9935,928400000.0
2008-07-21 01:30:00,1.9936,1.9941,1.9934,1.9941,717400000.0
2008-07-21 02:00:00,1.9942,1.99435,1.9933,1.9933,575500000.0
2008-07-21 02:30:00,1.9934,1.99395,1.99325,1.9937,1583899999.0
2008-07-21 03:00:00,1.9937,1.9957,1.99351,1.9945,1418700001.0
2008-07-21 03:30:00,1.9945,1.9956,1.994,1.99545,1004100000.0
2008-07-21 04:00:00,1.9955,1.9956,1.99475,1.99535,1294200001.0
2008-07-21 04:30:00,1.99535,1.9954,1.99474,1.9951,427800000.0
2008-07-21 05:00:00,1.9952,1.9956,1.99484,1.9954,617199996.0
2008-07-21 05:30:00,1.99545,1.9957,1.9948,1.9952,592400000.0
2008-07-21 06:00:00,1.9952,1.9955,1.99477,1.9951,700500000.0
2008-07-21 06:30:00,1.9951,1.9951,1.99415,1.9945,826500000.0
2008-07-21 07:00:00,1.9945,1.9945,1.99375,1.9939,702300000.0
2008-07-21 07:30:00,1.9939,1.9942,1.9921,1.9922,1890600000.0
2008-07-21 08:00:00,1.9922,1.9934,1.9919,1.9928,3974800000.0
2008-07-21 08:30:00,1.9928,1.9931,1.99075,1.99235,4476100000.0
2008-07-21 09:00:00,1.99235,1.99345,1.9912,1.9924,6480700000.0
2008-07-21 09:30:00,1.9924,1.9926,1.9908,1.99235,6894900000.0
2008-07-21 10:00:00,1.99235,1.995,1.9918,1.9945,8415800002.0
2008-07-21 10:30:00,1.9945,1.9954,1.9934,1.9938,3562300000.0
2008-07-21 11:00:00,1.9938,1.99685,1.9937,1.9965,8519099999.0
2008-07-21 11:30:00,1.99645,1.99735,1.99605,1.9963,4885600000.0
2008-07-21 12:00:00,1.9963,1.9967,1.9961,1.9965,3293600000.0
2008-07-21 12:30:00,1.9965,1.9976,1.99635,1.99745,4186300000.0
2008-07-21 13:00:00,1.99735,1.99755,1.99505,1.9964,8484200001.0
2008-07-21 13:30:00,1.9964,1.99675,1.99505,1.9964,6154899998.0
2008-07-21 14:00:00,1.99645,1.9967,1.9949,1.99555,5118700000.0
2008-07-21 14:30:00,1.9955,1.99565,1.9938,1.9943,4969200001.0
2008-07-21 15:00:00,1.99435,1.9949,1.994,1.99435,3882400000.0
2008-07-21 15:30:00,1.99435,1.9952,1.99345,1.9935,7121799999.0
2008-07-21 16:00:00,1.9936,1.9964,1.9936,1.9962,5626500000.0
2008-07-21 16:30:00,1.9962,1.9973,1.9957,1.9958,5433200000.0
2008-07-21 17:00:00,1.9958,1.9974,1.9955,1.9961,5100247001.0
2008-07-21 17:30:00,1.9961,1.9982,1.9959,1.9977,3959500000.0
2008-07-21 18:00:00,1.9977,1.9985,1.997,1.99715,3764800000.0
2008-07-21 18:30:00,1.9971,1.9979,1.99705,1.99725,2933800000.0
2008-07-21 19:00:00,1.9973,1.9983,1.9973,1.99765,2913500000.0
2008-07-21 19:30:00,1.9976,1.9978,1.997,1.99715,2535700000.0
2008-07-21 20:00:00,1.9971,1.9981,1.997,1.9978,2804100000.0
2008-07-21 20:30:00,1.9978,1.9989,1.99775,1.9985,3385799999.0
2008-07-21 21:00:00,1.9985,1.99925,1.9981,1.9991,2158000000.0
2008-07-21 21:30:00,1.9991,1.9993,1.99875,1.99905,1073100000.0
2008-07-21 22:00:00,1.99905,2.0026,1.999,2.0021,2368500000.0
2008-07-21 22:30:00,2.0021,2.0038,2.00195,2.0033,2699399999.0
2008-07-21 23:00:00,2.0031,2.0037,2.00255,2.0032,632067500.0
2008-07-21 23:30:00,2.0032,2.0036,2.0025,2.0027,584000000.0
2008-07-22 00:00:00,2.0027,2.00295,2.0025,2.0025,681900000.0
2008-07-22 00:30:00,2.0025,2.0026,2.0014,2.00145,1114400000.0
2008-07-22 01:00:00,2.00145,2.0017,2.00125,2.00155,942900002.0
2008-07-22 01:30:00,2.0015,2.0018,2.0013,2.0014,1352099999.0
2008-07-22 02:00:00,2.0014,2.002,2.0011,2.0016,1907600000.0
2008-07-22 02:30:00,2.0017,2.0018,2.0011,2.00135,1160800000.0
2008-07-22 03:00:00,2.0013,2.00245,2.0013,2.00225,1099800000.0
2008-07-22 03:30:00,2.0022,2.00255,2.0018,2.00185,1149300000.0
2008-07-22 04:00:00,2.00185,2.0022,2.0016,2.002,898399998.0
2008-07-22 04:30:00,2.002,2.0022,2.00156,2.00167,496600000.0
2008-07-22 05:00:00,2.0019,2.00245,2.00185,2.0023,597500000.0
2008-07-22 05:30:00,2.0023,2.0025,2.00142,2.00156,1193500001.0
2008-07-22 06:00:00,2.0018,2.0023,2.00151,2.002,906300000.0
2008-07-22 06:30:00,2.002,2.0022,2.00095,2.0012,1326400000.0
2008-07-22 07:00:00,2.0012,2.0016,2.0005,2.00065,1070200000.0
2008-07-22 07:30:00,2.00065,2.0027,2.0006,2.0027,1783000000.0
2008-07-22 08:00:00,2.0027,2.0027,2.0005,2.00195,3999100001.0
2008-07-22 08:30:00,2.00195,2.00425,2.0018,2.00355,4877400000.0
2008-07-22 09:00:00,2.00355,2.0043,2.003,2.00315,5041200002.0
2008-07-22 09:30:00,2.0031,2.0032,2.00185,2.00255,4685600000.0
2008-07-22 10:00:00,2.00255,2.0042,2.00245,2.00405,4860594500.0
2008-07-22 10:30:00,2.00405,2.0042,2.0031,2.0034,5185799998.0
2008-07-22 11:00:00,2.0035,2.00615,2.00335,2.00565,8009900000.0
2008-07-22 11:30:00,2.00565,2.0062,2.00475,2.0052,7095699999.0
2008-07-22 12:00:00,2.0052,2.00525,2.00395,2.00455,4601194499.0
2008-07-22 12:30:00,2.0046,2.00475,2.00355,2.0042,4861200001.0
2008-07-22 13:00:00,2.0042,2.00755,2.0039,2.0068,9898599998.0
2008-07-22 13:30:00,2.0068,2.00755,2.0062,2.0064,6506700000.0
2008-07-22 14:00:00,2.0064,2.00665,2.0033,2.0037,9640499996.0
2008-07-22 14:30:00,2.0037,2.0038,1.9991,1.99925,16044599998.0
2008-07-22 15:00:00,1.9992,2.00105,1.99845,2.0006,9448100004.0
2008-07-22 15:30:00,2.00055,2.0012,1.99805,1.99845,11478300010.0
2008-07-22 16:00:00,1.99835,1.9987,1.99635,1.9973,13789400004.0
2008-07-22 16:30:00,1.9973,1.9982,1.9964,1.9965,9467500002.0
2008-07-22 17:00:00,1.9965,1.997,1.9928,1.9934,10916400003.0
2008-07-22 17:30:00,1.9934,1.9944,1.99145,1.9939,10617567502.0
2008-07-22 18:00:00,1.99385,1.9941,1.9896,1.99,5507167500.0
2008-07-22 18:30:00,1.99,1.9917,1.9899,1.99105,3299600000.0
2008-07-22 19:00:00,1.9911,1.9917,1.9907,1.99135,2194100000.0
2008-07-22 19:30:00,1.99135,1.99135,1.99045,1.9906,1214799999.0
2008-07-22 20:00:00,1.9906,1.992,1.99055,1.9907,3420700000.0
2008-07-22 20:30:00,1.9907,1.99175,1.9905,1.9917,2604100000.0
2008-07-22 21:00:00,1.9917,1.9918,1.9908,1.99125,1901100000.0
2008-07-22 21:30:00,1.99125,1.99155,1.9901,1.9906,2147100000.0
2008-07-22 22:00:00,1.9908,1.99155,1.9905,1.99085,1321999999.0
2008-07-22 22:30:00,1.9909,1.992,1.99075,1.9916,1539800000.0
2008-07-22 23:00:00,1.99155,1.9916,1.9902,1.9908,319900000.0
2008-07-22 23:30:00,1.9908,1.99158,1.9903,1.9911,803500000.0
2008-07-23 00:00:00,1.9911,1.9931,1.9911,1.9927,969200000.0
2008-07-23 00:30:00,1.9927,1.9927,1.99223,1.9925,461800000.0
2008-07-23 01:00:00,1.9925,1.9926,1.9907,1.9907,962900000.0
2008-07-23 01:30:00,1.9907,1.9914,1.9907,1.9912,1023000000.0
2008-07-23 02:00:00,1.9912,1.9916,1.9906,1.9915,1502300000.0
2008-07-23 02:30:00,1.9915,1.99165,1.99105,1.9911,1161500000.0
2008-07-23 03:00:00,1.9911,1.9917,1.9911,1.9915,1090600000.0
2008-07-23 03:30:00,1.9915,1.9927,1.9913,1.992,1593000000.0
2008-07-23 04:00:00,1.992,1.99445,1.992,1.9924,1603700000.0
2008-07-23 04:30:00,1.9924,1.9929,1.9917,1.99185,849000000.0
2008-07-23 05:00:00,1.99185,1.9931,1.9917,1.99305,745000000.0
2008-07-23 05:30:00,1.9931,1.9943,1.99305,1.9933,863000001.0
2008-07-23 06:00:00,1.9933,1.9939,1.9927,1.9936,1203500000.0
2008-07-23 06:30:00,1.9937,1.99385,1.9931,1.9932,1104600000.0
2008-07-23 07:00:00,1.99315,1.994,1.99255,1.9936,1155100000.0
2008-07-23 07:30:00,1.99365,1.9937,1.9924,1.9924,1532000000.0
2008-07-23 08:00:00,1.9924,1.9926,1.9903,1.99165,3083200000.0
2008-07-23 08:30:00,1.9917,1.99355,1.9915,1.99185,4919900001.0
2008-07-23 09:00:00,1.9918,1.99235,1.9904,1.9915,4393400000.0
2008-07-23 09:30:00,1.9915,1.9927,1.99105,1.9919,3156300001.0
2008-07-23 10:00:00,1.99185,1.9923,1.9908,1.99195,4891400000.0
2008-07-23 10:30:00,1.992,1.9946,1.99175,1.99195,8908467499.0
2008-07-23 11:00:00,1.9919,1.9942,1.99185,1.99355,6535399999.0
2008-07-23 11:30:00,1.9936,1.99545,1.9928,1.9937,8219399999.0
2008-07-23 12:00:00,1.9936,1.9966,1.9934,1.9956,5624099999.0
2008-07-23 12:30:00,1.9956,1.9987,1.9951,1.9985,7445799997.0
2008-07-23 13:00:00,1.99855,2.00175,1.9982,2.00105,7441800001.0
2008-07-23 13:30:00,2.00105,2.00235,1.9999,2.00185,9993100000.0
2008-07-23 14:00:00,2.0018,2.0025,1.99895,2.00015,11087100004.0
2008-07-23 14:30:00,2.00015,2.0015,1.99995,2.0011,9689099997.0
2008-07-23 15:00:00,2.0009,2.002,2.00025,2.00055,9980799999.0
2008-07-23 15:30:00,2.00055,2.0016,2.0001,2.0003,8277462000.0
2008-07-23 16:00:00,2.0003,2.00085,1.9975,1.999,13029467494.0
2008-07-23 16:30:00,1.999,1.9995,1.99615,1.99675,14158097108.0
2008-07-23 17:00:00,1.9967,1.99925,1.99605,1.99885,9410472270.0
2008-07-23 17:30:00,1.9988,2.00295,1.9981,2.0019,9754786496.0
2008-07-23 18:00:00,2.0019,2.0028,2.00095,2.00125,5707599999.0
2008-07-23 18:30:00,2.0012,2.00185,1.9999,1.9999,5276300000.0
2008-07-23 19:00:00,2.0,2.0007,1.9993,1.9995,4293100000.0
2008-07-23 19:30:00,1.9995,2.0006,1.999,1.99905,5057500001.0
2008-07-23 20:00:00,1.99905,1.9996,1.9976,1.9978,6015000000.0
2008-07-23 20:30:00,1.9978,1.9982,1.9962,1.997,5878100001.0
2008-07-23 21:00:00,1.997,1.99865,1.9963,1.9982,4396400005.0
2008-07-23 21:30:00,1.9982,1.9989,1.99725,1.9989,2090300000.0
2008-07-23 22:00:00,1.9989,1.99895,1.9974,1.9981,1760899999.0
2008-07-23 22:30:00,1.998,2.0003,1.99795,1.99925,1676200002.0
2008-07-23 23:00:00,1.99925,1.9994,1.9977,1.99815,1238100003.0
2008-07-23 23:30:00,1.9981,1.9983,1.9971,1.9973,290000000.0
2008-07-24 00:00:00,1.9973,1.99775,1.99645,1.99745,693400000.0
2008-07-24 00:30:00,1.9976,1.9976,1.99639,1.997,1240800003.0
2008-07-24 01:00:00,1.997,1.9975,1.99655,1.9975,1210500000.0
2008-07-24 01:30:00,1.9975,1.99895,1.99635,1.99725,1110500000.0
2008-07-24 02:00:00,1.99725,1.9989,1.9972,1.9988,987800000.0
2008-07-24 02:30:00,1.9988,1.9988,1.99715,1.9972,1293700000.0
2008-07-24 03:00:00,1.9973,1.9975,1.996,1.99615,956600000.0
2008-07-24 03:30:00,1.99615,1.99725,1.99604,1.9971,841300000.0
2008-07-24 04:00:00,1.9971,1.99855,1.99705,1.9971,2094000001.0
2008-07-24 04:30:00,1.9971,1.998,1.9971,1.9976,1117100000.0
2008-07-24 05:00:00,1.9975,1.99815,1.9971,1.99805,1159900000.0
2008-07-24 05:30:00,1.9981,1.9981,1.9971,1.9975,801000000.0
2008-07-24 06:00:00,1.9975,1.99855,1.9975,1.998,1632000001.0
2008-07-24 06:30:00,1.9981,1.9983,1.9975,1.99775,1257900000.0
2008-07-24 07:00:00,1.9977,1.99845,1.9975,1.998,3315200000.0
2008-07-24 07:30:00,1.998,1.99865,1.9975,1.9975,2473200002.0
2008-07-24 08:00:00,1.9975,1.9977,1.9952,1.9963,4339499999.0
2008-07-24 08:30:00,1.9963,1.9969,1.99425,1.99465,5830384375.0
2008-07-24 09:00:00,1.9947,1.9947,1.99195,1.993,8773700000.0
2008-07-24 09:30:00,1.993,1.99395,1.9924,1.99275,6557600000.0
2008-07-24 10:00:00,1.9929,1.99385,1.9873,1.9878,15954808246.0
2008-07-24 10:30:00,1.98752,1.9877,1.98315,1.987,10496400000.0
2008-07-24 11:00:00,1.987,1.98815,1.9862,1.98695,10767500000.0
2008-07-24 11:30:00,1.987,1.9889,1.9864,1.9877,7186200000.0
2008-07-24 12:00:00,1.98775,1.9887,1.98585,1.9864,6336399999.0
2008-07-24 12:30:00,1.98645,1.9866,1.9852,1.9857,6148500000.0
2008-07-24 13:00:00,1.9857,1.9857,1.98445,1.98525,4220800000.0
2008-07-24 13:30:00,1.98525,1.98635,1.9834,1.986,6513800001.0
2008-07-24 14:00:00,1.986,1.9875,1.98565,1.9861,6836900001.0
2008-07-24 14:30:00,1.9861,1.98805,1.9825,1.983,9012967500.0
2008-07-24 15:00:00,1.983,1.9849,1.9816,1.9841,7922700001.0
2008-07-24 15:30:00,1.984,1.98485,1.9838,1.9842,5756200000.0
2008-07-24 16:00:00,1.9842,1.9875,1.98415,1.9859,7860600004.0
2008-07-24 16:30:00,1.9859,1.9859,1.9826,1.98285,6712400001.0
2008-07-24 17:00:00,1.98285,1.98375,1.9822,1.9831,6746100000.0
2008-07-24 17:30:00,1.9831,1.98355,1.98175,1.983,4988918799.0
2008-07-24 18:00:00,1.983,1.98335,1.98215,1.9833,2610000000.0
2008-07-24 18:30:00,1.9833,1.9834,1.9818,1.98235,3061500000.0
2008-07-24 19:00:00,1.98235,1.98445,1.9823,1.9831,3040900000.0
2008-07-24 19:30:00,1.9831,1.98465,1.98255,1.9845,2623000000.0
2008-07-24 20:00:00,1.98455,1.98545,1.98315,1.98345,3110800000.0
2008-07-24 20:30:00,1.98345,1.9845,1.98305,1.984,2260900000.0
2008-07-24 21:00:00,1.984,1.9852,1.98355,1.98505,1293700000.0
2008-07-24 21:30:00,1.9851,1.9867,1.9845,1.9867,2728400000.0
2008-07-24 22:00:00,1.9867,1.9867,1.98585,1.9863,1532600000.0
2008-07-24 22:30:00,1.9864,1.9871,1.9863,1.98665,1588081000.0
2008-07-24 23:00:00,1.98665,1.98705,1.98575,1.9863,1428499999.0
2008-07-24 23:30:00,1.98635,1.9864,1.9858,1.98635,268600000.0
2008-07-25 00:00:00,1.9863,1.9868,1.9859,1.9866,290000000.0
2008-07-25 00:30:00,1.9866,1.98695,1.9863,1.9869,572900000.0
2008-07-25 01:00:00,1.9869,1.9871,1.9852,1.9852,808900000.0
2008-07-25 01:30:00,1.9852,1.9862,1.98485,1.9856,2080400002.0
2008-07-25 02:00:00,1.9856,1.986,1.9849,1.9851,1799200000.0
2008-07-25 02:30:00,1.9851,1.9859,1.98492,1.9858,1408000000.0
2008-07-25 03:00:00,1.9858,1.98655,1.9851,1.9861,1160800000.0
2008-07-25 03:30:00,1.98605,1.9861,1.98473,1.9853,853700000.0
2008-07-25 04:00:00,1.9853,1.9859,1.98525,1.9855,536100000.0
2008-07-25 04:30:00,1.9855,1.9856,1.98305,1.98415,2058700000.0
2008-07-25 05:00:00,1.9842,1.9853,1.98415,1.98505,1751200001.0
2008-07-25 05:30:00,1.98505,1.986,1.98505,1.9858,1133200000.0
2008-07-25 06:00:00,1.9858,1.9868,1.98535,1.9865,1459300001.0
2008-07-25 06:30:00,1.9865,1.9867,1.98535,1.9854,2135900000.0
2008-07-25 07:00:00,1.9853,1.9854,1.9836,1.9842,2609400001.0
2008-07-25 07:30:00,1.98435,1.9874,1.9838,1.98725,2960100000.0
2008-07-25 08:00:00,1.9873,1.9881,1.9858,1.9867,3434600000.0
2008-07-25 08:30:00,1.9867,1.9868,1.98455,1.9855,4888300002.0
2008-07-25 09:00:00,1.9855,1.9883,1.98545,1.98705,8616400002.0
2008-07-25 09:30:00,1.98705,1.98945,1.98705,1.9871,7722499997.0
2008-07-25 10:00:00,1.98725,1.9886,1.9864,1.9865,7103600003.0
2008-07-25 10:30:00,1.98675,1.9906,1.9861,1.99035,8775300006.0
2008-07-25 11:00:00,1.9904,1.99605,1.9901,1.9946,11575799995.0
2008-07-25 11:30:00,1.9946,1.99525,1.993,1.9948,7492200002.0
2008-07-25 12:00:00,1.99485,1.9966,1.9933,1.99635,5362700002.0
2008-07-25 12:30:00,1.9963,1.99775,1.9962,1.9965,4538000001.0
2008-07-25 13:00:00,1.9965,1.9975,1.9953,1.99735,3975400000.0
2008-07-25 13:30:00,1.99735,1.9978,1.99485,1.995,5297900001.0
2008-07-25 14:00:00,1.99495,1.9968,1.9933,1.9941,6132100004.0
2008-07-25 14:30:00,1.9942,1.9942,1.9912,1.9925,11611834996.0
2008-07-25 15:00:00,1.9925,1.99285,1.99095,1.9918,8132399998.0
2008-07-25 15:30:00,1.99195,1.99445,1.99135,1.9923,7509967502.0
2008-07-25 16:00:00,1.9923,1.9923,1.98845,1.9895,11534100001.0
2008-07-25 16:30:00,1.9895,1.98985,1.9872,1.9873,4789300000.0
2008-07-25 17:00:00,1.9873,1.9889,1.9873,1.9889,8758199999.0
2008-07-25 17:30:00,1.9889,1.9889,1.98695,1.988,6537600001.0
2008-07-25 18:00:00,1.988,1.9912,1.988,1.9903,4762199999.0
2008-07-25 18:30:00,1.9903,1.99105,1.9893,1.9894,2400200000.0
2008-07-25 19:00:00,1.9894,1.9909,1.9887,1.9896,2858000000.0
2008-07-25 19:30:00,1.98965,1.9908,1.98905,1.9902,1884200000.0
2008-07-25 20:00:00,1.9902,1.991,1.9892,1.98995,2618400000.0
2008-07-25 20:30:00,1.98995,1.99,1.9891,1.9892,991600001.0
2008-07-25 21:00:00,1.9892,1.99065,1.98915,1.99015,939999999.0
2008-07-25 21:30:00,1.99015,1.9908,1.99015,1.9903,827500000.0
2008-07-25 22:00:00,1.9903,1.9911,1.9903,1.991,634800000.0
2008-07-25 22:30:00,1.991,1.9917,1.99075,1.9914,791600000.0
2008-07-28 00:00:00,1.9904,1.9912,1.9888,1.9895,436800000.0
2008-07-28 00:30:00,1.9896,1.9897,1.9886,1.9887,374400000.0
2008-07-28 01:00:00,1.9886,1.9887,1.9877,1.9877,208000000.0
2008-07-28 01:30:00,1.9875,1.9877,1.9873,1.9877,187200000.0
2008-07-28 02:00:00,1.9876,1.98815,1.9869,1.9873,2923299998.0
2008-07-28 02:30:00,1.9873,1.98875,1.9873,1.98835,2590800000.0
2008-07-28 03:00:00,1.98835,1.9888,1.9882,1.98855,1481299999.0
2008-07-28 03:30:00,1.98855,1.98965,1.9883,1.9896,2163100000.0
2008-07-28 04:00:00,1.9896,1.99005,1.9884,1.9887,2716399995.0
2008-07-28 04:30:00,1.9887,1.9899,1.9887,1.9897,854900000.0
2008-07-28 05:00:00,1.9897,1.99,1.9896,1.9897,1622700000.0
2008-07-28 05:30:00,1.9896,1.9907,1.98934,1.9906,1731300002.0
2008-07-28 06:00:00,1.9906,1.9907,1.98865,1.9887,3002299979.0
2008-07-28 06:30:00,1.9887,1.99145,1.9886,1.9895,2386200000.0
2008-07-28 07:00:00,1.9895,1.9896,1.9885,1.9887,1259599998.0
2008-07-28 07:30:00,1.9887,1.9888,1.9871,1.9876,2014800000.0
2008-07-28 08:00:00,1.9876,1.98775,1.98525,1.9869,3805000000.0
2008-07-28 08:30:00,1.9869,1.9887,1.9864,1.9872,3376400000.0
2008-07-28 09:00:00,1.9872,1.9877,1.98475,1.9853,6391799986.0
2008-07-28 09:30:00,1.9853,1.9862,1.984,1.9862,6528999998.0
2008-07-28 10:00:00,1.9862,1.9879,1.9858,1.9875,8710500013.0
2008-07-28 10:30:00,1.9875,1.9882,1.98685,1.9874,8476600000.0
2008-07-28 11:00:00,1.98745,1.988,1.9861,1.98625,6484300000.0
2008-07-28 11:30:00,1.98625,1.9867,1.98565,1.98615,6377999999.0
2008-07-28 12:00:00,1.98615,1.98745,1.986,1.98735,6360800000.0
2008-07-28 12:30:00,1.9873,1.9882,1.98605,1.98815,9896599996.0
2008-07-28 13:00:00,1.9881,1.9894,1.987,1.98755,9540199997.0
2008-07-28 13:30:00,1.98755,1.98805,1.98575,1.98665,4573700000.0
2008-07-28 14:00:00,1.98665,1.98795,1.98605,1.9876,5391800002.0
2008-07-28 14:30:00,1.9876,1.9894,1.98725,1.9889,6699999996.0
2008-07-28 15:00:00,1.98895,1.9925,1.98885,1.99215,9776300002.0
2008-07-28 15:30:00,1.99215,1.9923,1.9896,1.98965,8230599997.0
2008-07-28 16:00:00,1.98965,1.99025,1.9881,1.9895,5437199994.0
2008-07-28 16:30:00,1.9896,1.9928,1.98935,1.99125,5858300002.0
2008-07-28 17:00:00,1.9913,1.9947,1.9911,1.99455,6155200000.0
2008-07-28 17:30:00,1.99455,1.9947,1.99395,1.9942,5458999997.0
2008-07-28 18:00:00,1.9942,1.9946,1.9938,1.99425,3519500000.0
2008-07-28 18:30:00,1.9943,1.9956,1.9938,1.99545,3386200001.0
2008-07-28 19:00:00,1.99545,1.9957,1.99485,1.9956,1804000001.0
2008-07-28 19:30:00,1.9956,1.9964,1.9946,1.9955,4582099999.0
2008-07-28 20:00:00,1.9955,1.9962,1.9946,1.9951,3431900001.0
2008-07-28 20:30:00,1.995,1.9952,1.99425,1.9947,3777500001.0
2008-07-28 21:00:00,1.9947,1.99515,1.9944,1.9945,2684100000.0
2008-07-28 21:30:00,1.99445,1.9945,1.99355,1.9942,2727600000.0
2008-07-28 22:00:00,1.99405,1.99435,1.99325,1.9938,2318500001.0
2008-07-28 22:30:00,1.9938,1.99435,1.9932,1.9938,1355200000.0
2008-07-28 23:00:00,1.9938,1.9941,1.99328,1.994,558300000.0
2008-07-28 23:30:00,1.994,1.9948,1.99385,1.9943,1001700000.0
2008-07-29 00:00:00,1.9943,1.9947,1.99415,1.9943,646500000.0
2008-07-29 00:30:00,1.9943,1.9945,1.9937,1.9938,899800000.0
2008-07-29 01:00:00,1.9938,1.9945,1.9936,1.99425,1446200002.0
2008-07-29 01:30:00,1.99425,1.9948,1.9942,1.9947,1096500000.0
2008-07-29 02:00:00,1.9947,1.99515,1.994,1.995,1243600002.0
2008-07-29 02:30:00,1.995,1.995,1.99355,1.994,1314800000.0
2008-07-29 03:00:00,1.99395,1.9942,1.99358,1.99385,937900000.0
2008-07-29 03:30:00,1.99385,1.995,1.9938,1.9941,1572700000.0
2008-07-29 04:00:00,1.9941,1.9943,1.99314,1.99385,880200000.0
2008-07-29 04:30:00,1.9939,1.9941,1.99355,1.99375,1577600000.0
2008-07-29 05:00:00,1.99375,1.9938,1.99331,1.99345,431100000.0
2008-07-29 05:30:00,1.99326,1.9937,1.99205,1.9925,958200000.0
2008-07-29 06:00:00,1.9925,1.99282,1.99236,1.99265,554900000.0
2008-07-29 06:30:00,1.99257,1.9939,1.9921,1.9933,1199999999.0
2008-07-29 07:00:00,1.9933,1.9939,1.99312,1.9936,927900000.0
2008-07-29 07:30:00,1.9936,1.9951,1.9936,1.9948,2015800000.0
2008-07-29 08:00:00,1.99475,1.9958,1.99355,1.9954,3008800000.0
2008-07-29 08:30:00,1.99525,1.9968,1.9942,1.9957,6118100001.0
2008-07-29 09:00:00,1.9957,1.996,1.9946,1.99585,7831900004.0
2008-07-29 09:30:00,1.9959,1.9959,1.99305,1.9934,8057367689.0
2008-07-29 10:00:00,1.9933,1.9944,1.9928,1.9928,6028200000.0
2008-07-29 10:30:00,1.9928,1.99425,1.9925,1.9929,6318300001.0
2008-07-29 11:00:00,1.9929,1.99395,1.9925,1.9939,5277800001.0
2008-07-29 11:30:00,1.99395,1.9952,1.99395,1.99465,6535699997.0
2008-07-29 12:00:00,1.99455,1.99455,1.9881,1.98855,9056400001.0
2008-07-29 12:30:00,1.98855,1.99155,1.9883,1.98975,8453499999.0
2008-07-29 13:00:00,1.9898,1.9902,1.9875,1.9876,5364000001.0
2008-07-29 13:30:00,1.9876,1.988,1.9863,1.9872,9586675402.0
2008-07-29 14:00:00,1.9872,1.98885,1.9868,1.9888,7980100000.0
2008-07-29 14:30:00,1.9888,1.98885,1.9863,1.9869,6777099997.0
2008-07-29 15:00:00,1.98695,1.9871,1.9848,1.9854,12246399999.0
2008-07-29 15:30:00,1.98535,1.9855,1.9831,1.9835,11769100002.0
2008-07-29 16:00:00,1.9835,1.98355,1.98045,1.98115,13055300012.0
2008-07-29 16:30:00,1.9812,1.9826,1.9797,1.98065,10616567502.0
2008-07-29 17:00:00,1.98065,1.9814,1.9797,1.98085,7475599999.0
2008-07-29 17:30:00,1.98085,1.9812,1.97975,1.9804,4839600000.0
2008-07-29 18:00:00,1.9805,1.9806,1.9788,1.9802,4676800002.0
2008-07-29 18:30:00,1.9802,1.9809,1.98005,1.9801,1462100000.0
2008-07-29 19:00:00,1.9801,1.9802,1.97915,1.9794,2576700000.0
2008-07-29 19:30:00,1.9794,1.97955,1.97595,1.9766,5898399997.0
2008-07-29 20:00:00,1.97655,1.9789,1.97645,1.9785,3928200001.0
2008-07-29 20:30:00,1.9785,1.9793,1.97805,1.9787,3080600000.0
2008-07-29 21:00:00,1.9787,1.97895,1.9777,1.9783,2577200003.0
2008-07-29 21:30:00,1.97835,1.9798,1.97797,1.97955,1503100000.0
2008-07-29 22:00:00,1.97955,1.97955,1.9789,1.97905,988200000.0
2008-07-29 22:30:00,1.97905,1.97955,1.97865,1.9789,1461200000.0
2008-07-29 23:00:00,1.9787,1.9795,1.97855,1.9794,667935000.0
2008-07-29 23:30:00,1.9793,1.97995,1.979,1.9797,802600000.0
2008-07-30 00:00:00,1.97965,1.9799,1.9793,1.9798,386800000.0
2008-07-30 00:30:00,1.9797,1.9803,1.97965,1.9802,540300000.0
2008-07-30 01:00:00,1.9802,1.98036,1.9795,1.9798,837300000.0
2008-07-30 01:30:00,1.9798,1.9801,1.97963,1.98,740900001.0
2008-07-30 02:00:00,1.98,1.98,1.97935,1.98,598100000.0
2008-07-30 02:30:00,1.98,1.9811,1.97995,1.98095,1541200000.0
2008-07-30 03:00:00,1.9809,1.9816,1.98025,1.9815,2049600000.0
2008-07-30 03:30:00,1.9815,1.98165,1.98095,1.9813,1048800000.0
2008-07-30 04:00:00,1.9813,1.9821,1.981,1.9811,1380700000.0
2008-07-30 04:30:00,1.9811,1.982,1.98095,1.9816,1190300000.0
2008-07-30 05:00:00,1.9816,1.98165,1.9806,1.9809,1072000000.0
2008-07-30 05:30:00,1.9809,1.9816,1.98085,1.98129,546100000.0
2008-07-30 06:00:00,1.98115,1.9818,1.9806,1.9816,1048600000.0
2008-07-30 06:30:00,1.9816,1.9818,1.98125,1.9816,1043700000.0
2008-07-30 07:00:00,1.9815,1.9816,1.98095,1.9812,1016400000.0
2008-07-30 07:30:00,1.9812,1.9814,1.97795,1.9781,2843700000.0
2008-07-30 08:00:00,1.9781,1.979,1.97675,1.9773,3703899999.0
2008-07-30 08:30:00,1.9773,1.9798,1.97725,1.9786,4049000000.0
2008-07-30 09:00:00,1.9786,1.98165,1.9786,1.9811,7712400000.0
2008-07-30 09:30:00,1.98105,1.9822,1.98025,1.9822,5692800001.0
2008-07-30 10:00:00,1.9822,1.9836,1.9812,1.9828,10267100000.0
2008-07-30 10:30:00,1.9828,1.98355,1.98225,1.98295,6754100001.0
2008-07-30 11:00:00,1.98295,1.98425,1.98165,1.9818,7110700001.0
2008-07-30 11:30:00,1.9818,1.9833,1.9799,1.98,9807300001.0
2008-07-30 12:00:00,1.98,1.98065,1.97895,1.979,5389099999.0
2008-07-30 12:30:00,1.979,1.97965,1.9781,1.97965,4278767502.0
2008-07-30 13:00:00,1.97965,1.9798,1.9787,1.9789,4160100001.0
2008-07-30 13:30:00,1.97885,1.9816,1.97865,1.98095,6010600000.0
2008-07-30 14:00:00,1.9809,1.9819,1.9786,1.9787,7713399995.0
2008-07-30 14:30:00,1.9787,1.97975,1.97625,1.9765,8785299992.0
2008-07-30 15:00:00,1.97645,1.97705,1.975,1.976,8512200001.0
2008-07-30 15:30:00,1.976,1.9773,1.97445,1.97725,8130300013.0
2008-07-30 16:00:00,1.97725,1.9787,1.97605,1.97635,5272000002.0
2008-07-30 16:30:00,1.9764,1.9796,1.97605,1.9791,8984799995.0
2008-07-30 17:00:00,1.97915,1.9809,1.97855,1.9807,6143700003.0
2008-07-30 17:30:00,1.9807,1.9813,1.979,1.9807,5532500000.0
2008-07-30 18:00:00,1.9807,1.981,1.9795,1.98055,3156700000.0
2008-07-30 18:30:00,1.9806,1.9812,1.9801,1.9803,3916200000.0
2008-07-30 19:00:00,1.9803,1.9828,1.9802,1.9821,4027500001.0
2008-07-30 19:30:00,1.98225,1.9835,1.9821,1.98275,2496200000.0
2008-07-30 20:00:00,1.9827,1.9835,1.9825,1.9825,2234200000.0
2008-07-30 20:30:00,1.9826,1.9827,1.9807,1.98105,2184499999.0
2008-07-30 21:00:00,1.98105,1.9817,1.9795,1.98095,2406299996.0
2008-07-30 21:30:00,1.9809,1.9816,1.9802,1.98145,2015900000.0
2008-07-30 22:00:00,1.98135,1.9822,1.9812,1.982,1321600000.0
2008-07-30 22:30:00,1.98195,1.9821,1.9815,1.9816,757200001.0
2008-07-30 23:00:00,1.9815,1.98195,1.98045,1.98165,736400000.0
2008-07-30 23:30:00,1.98165,1.98215,1.981,1.9814,630300000.0
2008-07-31 00:00:00,1.981,1.9814,1.98094,1.9811,650200000.0
2008-07-31 00:30:00,1.9811,1.98128,1.98065,1.98065,574500000.0
2008-07-31 01:00:00,1.98075,1.98075,1.9799,1.9805,632800000.0
2008-07-31 01:30:00,1.9805,1.9819,1.98045,1.98065,694500000.0
2008-07-31 02:00:00,1.9806,1.9813,1.9797,1.98015,1136100000.0
2008-07-31 02:30:00,1.9801,1.98015,1.97825,1.9789,1112300000.0
2008-07-31 03:00:00,1.9789,1.9796,1.9785,1.9795,803500000.0
2008-07-31 03:30:00,1.9795,1.9799,1.97875,1.9797,974400000.0
2008-07-31 04:00:00,1.9797,1.98045,1.97925,1.9803,1014000000.0
2008-07-31 04:30:00,1.9803,1.98065,1.97946,1.98,728399999.0
2008-07-31 05:00:00,1.97995,1.9803,1.9798,1.9802,1572400000.0
2008-07-31 05:30:00,1.9801,1.9813,1.98,1.98085,868900000.0
2008-07-31 06:00:00,1.9811,1.9813,1.98085,1.981,402000000.0
2008-07-31 06:30:00,1.9809,1.9811,1.98,1.9802,1027700001.0
2008-07-31 07:00:00,1.9803,1.98095,1.9797,1.98035,1848900000.0
2008-07-31 07:30:00,1.98035,1.9805,1.9794,1.98005,2416300002.0
2008-07-31 08:00:00,1.9799,1.98095,1.978,1.9801,4706500000.0
2008-07-31 08:30:00,1.9801,1.983,1.98005,1.9822,5140100003.0
2008-07-31 09:00:00,1.98215,1.9834,1.9812,1.9814,4765699999.0
2008-07-31 09:30:00,1.9813,1.9827,1.9799,1.9808,4234500002.0
2008-07-31 10:00:00,1.9808,1.9809,1.97935,1.9796,3772800000.0
2008-07-31 10:30:00,1.9796,1.98135,1.97955,1.9812,4031200000.0
2008-07-31 11:00:00,1.9812,1.98265,1.98085,1.9821,7048400001.0
2008-07-31 11:30:00,1.9821,1.9833,1.9814,1.982,6525899998.0
2008-07-31 12:00:00,1.98205,1.9822,1.9809,1.98155,6178200003.0
2008-07-31 12:30:00,1.98155,1.9819,1.98005,1.9805,6104899999.0
2008-07-31 13:00:00,1.9805,1.98205,1.9798,1.9816,5317700000.0
2008-07-31 13:30:00,1.9816,1.9819,1.97985,1.9803,4338300001.0
2008-07-31 14:00:00,1.98025,1.9814,1.9784,1.9789,7831600001.0
2008-07-31 14:30:00,1.9789,1.9883,1.9789,1.9875,13147500000.0
2008-07-31 15:00:00,1.9875,1.9929,1.9875,1.9905,12467699997.0
2008-07-31 15:30:00,1.9905,1.9907,1.9868,1.98735,9188100003.0
2008-07-31 16:00:00,1.9874,1.9875,1.9844,1.986,9278000004.0
2008-07-31 16:30:00,1.9859,1.98615,1.98005,1.9811,12608300000.0
2008-07-31 17:00:00,1.9811,1.9814,1.9798,1.9812,10286999999.0
2008-07-31 17:30:00,1.9812,1.9814,1.9793,1.9807,8631499999.0
2008-07-31 18:00:00,1.9807,1.982,1.9797,1.9814,5027567500.0
2008-07-31 18:30:00,1.9814,1.98165,1.98055,1.9815,3173600000.0
2008-07-31 19:00:00,1.9815,1.9825,1.981,1.9824,3593899999.0
2008-07-31 19:30:00,1.98245,1.9829,1.9818,1.98185,1990700000.0
2008-07-31 20:00:00,1.9819,1.9827,1.98095,1.98255,2787700000.0
2008-07-31 20:30:00,1.9826,1.9829,1.98225,1.9827,2248700001.0
2008-07-31 21:00:00,1.9827,1.9833,1.98235,1.98235,2184300001.0
2008-07-31 21:30:00,1.9824,1.98285,1.9816,1.9821,2077700000.0
2008-07-31 22:00:00,1.9821,1.98315,1.9817,1.98315,1816699999.0
2008-07-31 22:30:00,1.98315,1.98405,1.98305,1.984,1988299998.0
2008-07-31 23:00:00,1.98385,1.98395,1.9834,1.9835,1012100000.0
2008-07-31 23:30:00,1.9835,1.9836,1.98284,1.98305,389600000.0
2008-08-01 00:00:00,1.9832,1.9833,1.98272,1.98302,436000000.0
2008-08-01 00:30:00,1.983,1.98316,1.9826,1.9827,394800000.0
2008-08-01 01:00:00,1.9827,1.98282,1.98239,1.9827,807400000.0
2008-08-01 01:30:00,1.9827,1.9836,1.9822,1.9826,1734400002.0
2008-08-01 02:00:00,1.9826,1.9828,1.98085,1.9818,3678100000.0
2008-08-01 02:30:00,1.98185,1.9824,1.9814,1.9819,2599700000.0
2008-08-01 03:00:00,1.9819,1.982,1.9812,1.982,3416200000.0
2008-08-01 03:30:00,1.982,1.9824,1.9802,1.98025,3067099986.0
2008-08-01 04:00:00,1.98025,1.98085,1.9802,1.98065,2538600000.0
2008-08-01 04:30:00,1.98065,1.98135,1.9805,1.9812,2322099991.0
2008-08-01 05:00:00,1.98115,1.9817,1.981,1.98165,1261600001.0
2008-08-01 05:30:00,1.98165,1.9825,1.98165,1.9824,2052599997.0
2008-08-01 06:00:00,1.9824,1.9824,1.9815,1.9818,2199599999.0
2008-08-01 06:30:00,1.9818,1.9827,1.98125,1.9824,3425799992.0
2008-08-01 07:00:00,1.9824,1.9828,1.981,1.9812,1293737501.0
2008-08-01 07:30:00,1.9812,1.9837,1.9808,1.9832,2929300000.0
2008-08-01 08:00:00,1.9832,1.9837,1.98105,1.98235,3390200000.0
2008-08-01 08:30:00,1.98235,1.9841,1.9804,1.98075,9414300005.0
2008-08-01 09:00:00,1.9809,1.981,1.97535,1.97585,13695200004.0
2008-08-01 09:30:00,1.97585,1.9762,1.9735,1.97525,11095700001.0
2008-08-01 10:00:00,1.97525,1.9768,1.97415,1.9757,9055100001.0
2008-08-01 10:30:00,1.9747,1.9779,1.97445,1.9778,8073600006.0
2008-08-01 11:00:00,1.9778,1.9788,1.977,1.978,7774999996.0
2008-08-01 11:30:00,1.978,1.97855,1.97585,1.976,4626400001.0
2008-08-01 12:00:00,1.976,1.9765,1.9737,1.9749,6463499999.0
2008-08-01 12:30:00,1.9749,1.9763,1.9747,1.9752,6261000002.0
2008-08-01 13:00:00,1.97505,1.9779,1.975,1.9777,6303500001.0
2008-08-01 13:30:00,1.9777,1.9788,1.9771,1.9779,5965599998.0
2008-08-01 14:00:00,1.9779,1.97855,1.976,1.9779,7405200000.0
2008-08-01 14:30:00,1.97772,1.97772,1.9725,1.9742,14403900004.0
2008-08-01 15:00:00,1.9742,1.9755,1.9736,1.9738,9296400001.0
2008-08-01 15:30:00,1.9738,1.9767,1.9733,1.97635,7366900000.0
2008-08-01 16:00:00,1.9763,1.977,1.9746,1.9757,10079299997.0
2008-08-01 16:30:00,1.9757,1.97585,1.9736,1.9738,5504199997.0
2008-08-01 17:00:00,1.97385,1.9752,1.97335,1.97345,6443199999.0
2008-08-01 17:30:00,1.97345,1.9742,1.97315,1.9741,3339000000.0
2008-08-01 18:00:00,1.97425,1.9743,1.9727,1.97305,2899900000.0
2008-08-01 18:30:00,1.9731,1.9738,1.97275,1.97365,2183700000.0
2008-08-01 19:00:00,1.97365,1.97435,1.97345,1.9736,2249700000.0
2008-08-01 19:30:00,1.9736,1.9746,1.97355,1.97455,2219500000.0
2008-08-01 20:00:00,1.9747,1.9752,1.9745,1.9748,2658100000.0
2008-08-01 20:30:00,1.97475,1.9748,1.97335,1.9736,1624800000.0
2008-08-01 21:00:00,1.97355,1.9742,1.9729,1.97335,1449400000.0
2008-08-01 21:30:00,1.97335,1.97375,1.9729,1.97325,1498100000.0
2008-08-01 22:00:00,1.9734,1.9747,1.97325,1.9747,835399999.0
2008-08-01 22:30:00,1.9747,1.976,1.9745,1.9751,1402600001.0
2008-08-04 00:00:00,1.9755,1.9758,1.9753,1.9755,280000000.0
2008-08-04 00:30:00,1.9756,1.9759,1.9739,1.9744,336000000.0
2008-08-04 01:00:00,1.9743,1.9745,1.9732,1.9745,476000000.0
2008-08-04 01:30:00,1.9744,1.975,1.9742,1.9749,560000000.0
2008-08-04 02:00:00,1.9749,1.9752,1.9747,1.97485,1433000000.0
2008-08-04 02:30:00,1.97485,1.9755,1.9745,1.9752,1586900001.0
2008-08-04 03:00:00,1.9752,1.9754,1.9748,1.9751,1682599991.0
2008-08-04 03:30:00,1.9751,1.9756,1.9748,1.9756,1368699996.0
2008-08-04 04:00:00,1.9756,1.97565,1.974,1.9749,1710900001.0
2008-08-04 04:30:00,1.9749,1.97525,1.97452,1.9752,1704300008.0
2008-08-04 05:00:00,1.97515,1.9755,1.9751,1.9752,1008200001.0
2008-08-04 05:30:00,1.9752,1.9753,1.97488,1.975,1025200000.0
2008-08-04 06:00:00,1.975,1.9755,1.975,1.975,1175900000.0
2008-08-04 06:30:00,1.9749,1.9755,1.9734,1.97355,1808200000.0
2008-08-04 07:00:00,1.9735,1.9742,1.9735,1.97365,1122199999.0
2008-08-04 07:30:00,1.97365,1.9746,1.97345,1.9735,1056300000.0
2008-08-04 08:00:00,1.9735,1.97365,1.971,1.97105,3952999998.0
2008-08-04 08:30:00,1.97105,1.9716,1.9701,1.9709,3857500000.0
2008-08-04 09:00:00,1.9709,1.9719,1.97025,1.971,5147399997.0
2008-08-04 09:30:00,1.971,1.9714,1.96835,1.9689,7627000001.0
2008-08-04 10:00:00,1.96895,1.96975,1.9685,1.9685,6825300004.0
2008-08-04 10:30:00,1.96855,1.9703,1.96835,1.9691,6611635000.0
2008-08-04 11:00:00,1.9691,1.9695,1.96855,1.9691,5251800001.0
2008-08-04 11:30:00,1.96905,1.9703,1.96755,1.96865,7607800003.0
2008-08-04 12:00:00,1.96865,1.96945,1.9668,1.9687,5785999999.0
2008-08-04 12:30:00,1.9687,1.96955,1.96785,1.968,5827700000.0
2008-08-04 13:00:00,1.968,1.96865,1.96715,1.96715,7082199999.0
2008-08-04 13:30:00,1.96715,1.9683,1.96675,1.9675,3557799999.0
2008-08-04 14:00:00,1.9675,1.9675,1.9659,1.96635,7084800002.0
2008-08-04 14:30:00,1.96635,1.9666,1.9652,1.9661,6154100000.0
2008-08-04 15:00:00,1.96615,1.9676,1.96595,1.9674,6497399998.0
2008-08-04 15:30:00,1.9674,1.9692,1.9662,1.9683,5555600000.0
2008-08-04 16:00:00,1.96825,1.9718,1.96745,1.97,10712054822.0
2008-08-04 16:30:00,1.97,1.9704,1.9655,1.9656,10460400005.0
2008-08-04 17:00:00,1.96565,1.9665,1.9643,1.9649,9890835002.0
2008-08-04 17:30:00,1.96485,1.9651,1.96025,1.9604,10394600006.0
2008-08-04 18:00:00,1.9604,1.9623,1.95995,1.96155,6875399999.0
2008-08-04 18:30:00,1.96155,1.9623,1.96117,1.9623,5140600002.0
2008-08-04 19:00:00,1.96225,1.9623,1.9614,1.96195,3285800003.0
2008-08-04 19:30:00,1.962,1.9624,1.96175,1.9622,3882399997.0
2008-08-04 20:00:00,1.96225,1.9628,1.96215,1.9623,4251500013.0
2008-08-04 20:30:00,1.96225,1.96355,1.962,1.96305,3696800000.0
2008-08-04 21:00:00,1.96305,1.9636,1.9628,1.9633,2838899999.0
2008-08-04 21:30:00,1.9633,1.9634,1.96235,1.9629,1947100000.0
2008-08-04 22:00:00,1.9629,1.9631,1.9621,1.96275,1711200000.0
2008-08-04 22:30:00,1.96275,1.96305,1.96185,1.9622,1479100000.0
2008-08-04 23:00:00,1.9622,1.9622,1.96095,1.96115,489400000.0
2008-08-04 23:30:00,1.9611,1.9613,1.96063,1.961,524100000.0
2008-08-05 00:00:00,1.9612,1.9615,1.96085,1.9612,625300000.0
2008-08-05 00:30:00,1.9614,1.96215,1.96095,1.96205,364700000.0
2008-08-05 01:00:00,1.96205,1.9624,1.96171,1.9621,463600000.0
2008-08-05 01:30:00,1.9621,1.9622,1.96059,1.96105,1467900000.0
2008-08-05 02:00:00,1.9612,1.9612,1.9602,1.96045,1798400000.0
2008-08-05 02:30:00,1.9605,1.9606,1.9599,1.9603,2123900000.0
2008-08-05 03:00:00,1.9603,1.96075,1.96025,1.96075,1419600000.0
2008-08-05 03:30:00,1.96075,1.9609,1.9583,1.959,2973260344.0
2008-08-05 04:00:00,1.959,1.9595,1.9587,1.9591,1293500000.0
2008-08-05 04:30:00,1.9591,1.9596,1.95857,1.95945,551300000.0
2008-08-05 05:00:00,1.9596,1.9603,1.95911,1.9598,1455100000.0
2008-08-05 05:30:00,1.95975,1.9601,1.95936,1.95955,538900000.0
2008-08-05 06:00:00,1.95955,1.9605,1.95955,1.96005,2039500002.0
2008-08-05 06:30:00,1.96005,1.9602,1.95865,1.96005,2516899999.0
2008-08-05 07:00:00,1.9601,1.96035,1.95885,1.9592,2965900003.0
2008-08-05 07:30:00,1.9592,1.96,1.95815,1.95855,4367600002.0
2008-08-05 08:00:00,1.95855,1.9596,1.9581,1.9583,3575400000.0
2008-08-05 08:30:00,1.9584,1.9586,1.95605,1.9578,5718800002.0
2008-08-05 09:00:00,1.9578,1.9583,1.95575,1.9577,10468200007.0
2008-08-05 09:30:00,1.95775,1.95905,1.9546,1.9553,12156700025.0
2008-08-05 10:00:00,1.9553,1.957,1.9532,1.9535,15816164016.0
2008-08-05 10:30:00,1.95325,1.95685,1.9525,1.95645,14306000008.0
2008-08-05 11:00:00,1.95645,1.95745,1.95595,1.9565,8383502508.0
2008-08-05 11:30:00,1.95655,1.9582,1.95615,1.9566,8751600002.0
2008-08-05 12:00:00,1.9566,1.9571,1.9555,1.9569,11075700004.0
2008-08-05 12:30:00,1.95695,1.9573,1.9545,1.9548,10939700000.0
2008-08-05 13:00:00,1.9548,1.95505,1.953,1.9533,10835000020.0
2008-08-05 13:30:00,1.95325,1.954,1.95245,1.95335,7909100003.0
2008-08-05 14:00:00,1.95335,1.955,1.9533,1.95385,11694500007.0
2008-08-05 14:30:00,1.9539,1.9548,1.95355,1.95465,9430000000.0
2008-08-05 15:00:00,1.95465,1.9558,1.9544,1.9554,11917600005.0
2008-08-05 15:30:00,1.9554,1.9567,1.95495,1.9563,9047500001.0
2008-08-05 16:00:00,1.95625,1.95645,1.95515,1.9556,9892500014.0
2008-08-05 16:30:00,1.9556,1.9569,1.9547,1.9549,10765400000.0
2008-08-05 17:00:00,1.9549,1.9553,1.95295,1.9532,12244000003.0
2008-08-05 17:30:00,1.9532,1.95475,1.9528,1.95305,8994200000.0
2008-08-05 18:00:00,1.95305,1.9535,1.9527,1.9528,5116900001.0
2008-08-05 18:30:00,1.9528,1.953,1.9521,1.9525,5294100000.0
2008-08-05 19:00:00,1.95255,1.9539,1.9525,1.9528,3719000001.0
2008-08-05 19:30:00,1.9528,1.9533,1.9523,1.95275,3585100002.0
2008-08-05 20:00:00,1.9527,1.9574,1.9521,1.95525,9641200010.0
2008-08-05 20:30:00,1.95525,1.9568,1.9546,1.9559,6784700007.0
2008-08-05 21:00:00,1.9559,1.9568,1.95525,1.9567,3708099998.0
2008-08-05 21:30:00,1.9567,1.9571,1.95605,1.95625,2152899999.0
2008-08-05 22:00:00,1.95625,1.9564,1.95445,1.9545,1628000000.0
2008-08-05 22:30:00,1.9545,1.95485,1.95445,1.9546,879600000.0
2008-08-05 23:00:00,1.9546,1.95495,1.954,1.954,523900000.0
2008-08-05 23:30:00,1.954,1.9545,1.9527,1.9529,729800000.0
2008-08-06 00:00:00,1.9528,1.9535,1.9528,1.9534,655000000.0
2008-08-06 00:30:00,1.9534,1.9545,1.95316,1.9544,516300000.0
2008-08-06 01:00:00,1.9544,1.9551,1.9542,1.9549,1096400000.0
2008-08-06 01:30:00,1.9549,1.9556,1.95475,1.9553,1727200000.0
2008-08-06 02:00:00,1.9553,1.9565,1.95515,1.9559,1658200000.0
2008-08-06 02:30:00,1.9561,1.9563,1.9557,1.95585,926699999.0
2008-08-06 03:00:00,1.95585,1.956,1.9548,1.9552,1385900000.0
2008-08-06 03:30:00,1.9552,1.9561,1.9552,1.95553,974100000.0
2008-08-06 04:00:00,1.95565,1.9562,1.954,1.9545,3166400002.0
2008-08-06 04:30:00,1.9545,1.9558,1.9544,1.9557,1041886300.0
2008-08-06 05:00:00,1.9557,1.9562,1.95525,1.956,768400000.0
2008-08-06 05:30:00,1.956,1.9569,1.9559,1.9562,1788600003.0
2008-08-06 06:00:00,1.95625,1.9572,1.9562,1.9565,1802100003.0
2008-08-06 06:30:00,1.9566,1.9572,1.95597,1.9571,1655600000.0
2008-08-06 07:00:00,1.9571,1.9575,1.9567,1.9568,2565500000.0
2008-08-06 07:30:00,1.9568,1.95785,1.9556,1.9556,3792900000.0
2008-08-06 08:00:00,1.9556,1.956,1.95505,1.9555,2762100000.0
2008-08-06 08:30:00,1.9555,1.9596,1.9555,1.95655,5559600004.0
2008-08-06 09:00:00,1.9566,1.9576,1.9562,1.95655,5488700002.0
2008-08-06 09:30:00,1.9565,1.957,1.9553,1.95645,7275800000.0
2008-08-06 10:00:00,1.95645,1.95665,1.9555,1.9555,7677399998.0
2008-08-06 10:30:00,1.9555,1.9555,1.9524,1.9529,11404200014.0
2008-08-06 11:00:00,1.9529,1.9548,1.9529,1.9541,9202200006.0
2008-08-06 11:30:00,1.95415,1.9552,1.95385,1.9548,11347799999.0
2008-08-06 12:00:00,1.9548,1.9548,1.95357,1.954,13187799996.0
2008-08-06 12:30:00,1.954,1.95425,1.9531,1.95385,11738300019.0
2008-08-06 13:00:00,1.95385,1.954,1.95325,1.9535,6294900000.0
2008-08-06 13:30:00,1.9535,1.95475,1.952,1.95445,10886800001.0
2008-08-06 14:00:00,1.95445,1.95445,1.95315,1.95325,8553100001.0
2008-08-06 14:30:00,1.95325,1.9536,1.9516,1.95215,15017600003.0
2008-08-06 15:00:00,1.9522,1.95245,1.9501,1.95075,19432500019.0
2008-08-06 15:30:00,1.95075,1.95135,1.94895,1.9501,16243533765.0
2008-08-06 16:00:00,1.95005,1.9513,1.9495,1.9505,12499999997.0
2008-08-06 16:30:00,1.9505,1.9515,1.9496,1.95055,12756099998.0
2008-08-06 17:00:00,1.9506,1.9512,1.9477,1.9478,13122967493.0
2008-08-06 17:30:00,1.9478,1.949,1.9467,1.9477,10123300000.0
2008-08-06 18:00:00,1.94775,1.9496,1.9477,1.9482,8193400017.0
2008-08-06 18:30:00,1.9482,1.94985,1.9481,1.94945,10250500006.0
2008-08-06 19:00:00,1.94945,1.95,1.94865,1.94915,7577200015.0
2008-08-06 19:30:00,1.94915,1.94975,1.94865,1.9497,5119500012.0
2008-08-06 20:00:00,1.9497,1.9497,1.94855,1.9491,4385999998.0
2008-08-06 20:30:00,1.9493,1.9493,1.94715,1.94745,7042200006.0
2008-08-06 21:00:00,1.94745,1.9476,1.9467,1.9468,3533100003.0
2008-08-06 21:30:00,1.9468,1.9483,1.9468,1.9471,3779900000.0
2008-08-06 22:00:00,1.94705,1.9478,1.9466,1.9476,1450300000.0
2008-08-06 22:30:00,1.9477,1.9478,1.9475,1.9477,1134100000.0
2008-08-06 23:00:00,1.9477,1.94775,1.94695,1.9477,424800000.0
2008-08-06 23:30:00,1.9477,1.9483,1.9469,1.947,836200000.0
2008-08-07 00:00:00,1.94705,1.9474,1.94663,1.9469,759400000.0
2008-08-07 00:30:00,1.94713,1.948,1.94691,1.9475,847000003.0
2008-08-07 01:00:00,1.9475,1.9478,1.9473,1.9475,812000000.0
2008-08-07 01:30:00,1.94755,1.9482,1.94755,1.94765,3008700004.0
2008-08-07 02:00:00,1.94765,1.94915,1.94765,1.94825,1881300002.0
2008-08-07 02:30:00,1.94825,1.9495,1.948,1.94885,2560500003.0
2008-08-07 03:00:00,1.94885,1.9489,1.9474,1.9474,2233800001.0
2008-08-07 03:30:00,1.9474,1.9487,1.9474,1.9485,1883100001.0
2008-08-07 04:00:00,1.9486,1.9493,1.94815,1.9493,2617999996.0
2008-08-07 04:30:00,1.9493,1.9493,1.9486,1.94875,1069800001.0
2008-08-07 05:00:00,1.9487,1.9487,1.94761,1.9485,1773900000.0
2008-08-07 05:30:00,1.9485,1.9485,1.94765,1.94775,2036900000.0
2008-08-07 06:00:00,1.9478,1.948,1.94699,1.948,1884100001.0
2008-08-07 06:30:00,1.94795,1.9493,1.9474,1.94895,2353800000.0
2008-08-07 07:00:00,1.9489,1.94905,1.94745,1.9475,2333100002.0
2008-08-07 07:30:00,1.9475,1.9487,1.94704,1.9484,5247500000.0
2008-08-07 08:00:00,1.9484,1.9516,1.9474,1.95065,7772468765.0
2008-08-07 08:30:00,1.95065,1.9514,1.94965,1.9498,4453799999.0
2008-08-07 09:00:00,1.94975,1.9507,1.94855,1.94885,4376254000.0
2008-08-07 09:30:00,1.94885,1.9505,1.9485,1.95015,6903000001.0
2008-08-07 10:00:00,1.9502,1.9515,1.94935,1.9494,7597600000.0
2008-08-07 10:30:00,1.9495,1.95025,1.9487,1.9502,5212800000.0
2008-08-07 11:00:00,1.9503,1.9514,1.94985,1.95115,7333999999.0
2008-08-07 11:30:00,1.95115,1.9521,1.9511,1.95145,8059199999.0
2008-08-07 12:00:00,1.9515,1.95155,1.9505,1.95105,6137900000.0
2008-08-07 12:30:00,1.95105,1.95175,1.9501,1.9507,8098750000.0
2008-08-07 13:00:00,1.95072,1.95325,1.9501,1.9527,5250600001.0
2008-08-07 13:30:00,1.9527,1.95295,1.95175,1.95175,5255800000.0
2008-08-07 14:00:00,1.9518,1.9529,1.9514,1.9518,9114200000.0
2008-08-07 14:30:00,1.9518,1.9538,1.94705,1.9474,16686700005.0
2008-08-07 15:00:00,1.9473,1.9477,1.94555,1.94665,14039099977.0
2008-08-07 15:30:00,1.9467,1.9469,1.94515,1.94565,11096800000.0
2008-08-07 16:00:00,1.9457,1.94575,1.942,1.943,9309799998.0
2008-08-07 16:30:00,1.943,1.9454,1.9424,1.9443,7672299999.0
2008-08-07 17:00:00,1.94435,1.9453,1.9439,1.94505,8984000004.0
2008-08-07 17:30:00,1.94505,1.9452,1.94245,1.94375,8582700001.0
2008-08-07 18:00:00,1.9437,1.9457,1.9437,1.94485,5528200000.0
2008-08-07 18:30:00,1.9448,1.9449,1.94225,1.94455,5746400000.0
2008-08-07 19:00:00,1.94465,1.9455,1.9442,1.9449,4886499999.0
2008-08-07 19:30:00,1.94485,1.94495,1.9428,1.94375,3332900000.0
2008-08-07 20:00:00,1.9437,1.94375,1.94285,1.9435,3609400000.0
2008-08-07 20:30:00,1.9436,1.944,1.9427,1.94345,4515800000.0
2008-08-07 21:00:00,1.9435,1.9435,1.9426,1.9428,2498000000.0
2008-08-07 21:30:00,1.94263,1.9442,1.942,1.9426,2765000000.0
2008-08-07 22:00:00,1.94255,1.94375,1.9422,1.94375,1381200000.0
2008-08-07 22:30:00,1.9437,1.9439,1.94335,1.9439,1332300001.0
2008-08-07 23:00:00,1.9437,1.9438,1.94333,1.9437,532000000.0
2008-08-07 23:30:00,1.9437,1.9438,1.943,1.9431,598000000.0
2008-08-08 00:00:00,1.9431,1.9434,1.94265,1.9431,610500001.0
2008-08-08 00:30:00,1.9431,1.94345,1.94299,1.94335,1029300000.0
2008-08-08 01:00:00,1.9433,1.9437,1.94269,1.9431,1340500001.0
2008-08-08 01:30:00,1.9431,1.94375,1.9429,1.9433,1506100000.0
2008-08-08 02:00:00,1.9433,1.9433,1.93785,1.9383,4908800008.0
2008-08-08 02:30:00,1.9384,1.93945,1.93795,1.93815,3131099999.0
2008-08-08 03:00:00,1.93815,1.9387,1.93505,1.9363,4357799996.0
2008-08-08 03:30:00,1.9365,1.9379,1.93575,1.9367,3966800004.0
2008-08-08 04:00:00,1.9367,1.93725,1.93485,1.93545,1994097501.0
2008-08-08 04:30:00,1.93545,1.9356,1.93075,1.9325,5136472504.0
2008-08-08 05:00:00,1.9325,1.9325,1.927,1.9289,4769787503.0
2008-08-08 05:30:00,1.9288,1.93025,1.9282,1.9296,3885517496.0
2008-08-08 06:00:00,1.9296,1.93175,1.9291,1.931,3221435000.0
2008-08-08 06:30:00,1.931,1.9316,1.9298,1.93,2863667501.0
2008-08-08 07:00:00,1.93,1.9318,1.9291,1.9313,4277502502.0
2008-08-08 07:30:00,1.93125,1.93195,1.929,1.9303,4066467500.0
2008-08-08 08:00:00,1.9303,1.9324,1.9294,1.93065,5823067502.0
2008-08-08 08:30:00,1.9307,1.93275,1.92825,1.93,7010385000.0
2008-08-08 09:00:00,1.9299,1.9308,1.92541,1.9269,7423800007.0
2008-08-08 09:30:00,1.92704,1.93017,1.92684,1.92962,7643900003.0
2008-08-08 10:00:00,1.92978,1.93104,1.92799,1.92822,10237600003.0
2008-08-08 10:30:00,1.9282,1.92844,1.92704,1.9275,11095099998.0
2008-08-08 11:00:00,1.92753,1.92814,1.92634,1.9266,10350899999.0
2008-08-08 11:30:00,1.9266,1.9272,1.92139,1.92163,10069600004.0
2008-08-08 12:00:00,1.92164,1.9239,1.92155,1.92242,9981500003.0
2008-08-08 12:30:00,1.92243,1.92425,1.92143,1.92359,10190300001.0
2008-08-08 13:00:00,1.92348,1.92661,1.92279,1.92635,7714499998.0
2008-08-08 13:30:00,1.92637,1.92753,1.92485,1.9252,11578100007.0
2008-08-08 14:00:00,1.9252,1.92635,1.922,1.92295,9536600014.0
2008-08-08 14:30:00,1.9229,1.9234,1.91905,1.91935,11590899999.0
2008-08-08 15:00:00,1.91935,1.92175,1.919,1.9199,12702067501.0
2008-08-08 15:30:00,1.9199,1.9212,1.9165,1.91655,11698713501.0
2008-08-08 16:00:00,1.91655,1.9194,1.91455,1.91875,13334600009.0
2008-08-08 16:30:00,1.91875,1.9194,1.9157,1.9158,7974999999.0
2008-08-08 17:00:00,1.91575,1.9185,1.91545,1.9181,9143900000.0
2008-08-08 17:30:00,1.9181,1.91935,1.91705,1.9191,4583300000.0
2008-08-08 18:00:00,1.91905,1.9223,1.919,1.92005,3659000000.0
2008-08-08 18:30:00,1.92005,1.9217,1.9197,1.9201,2066100000.0
2008-08-08 19:00:00,1.9201,1.9214,1.9198,1.9206,1493500000.0
2008-08-08 19:30:00,1.9206,1.9211,1.9201,1.92095,1660900000.0
2008-08-08 20:00:00,1.921,1.9218,1.9202,1.9214,1931600000.0
2008-08-08 20:30:00,1.9214,1.9218,1.9195,1.9195,1733600000.0
2008-08-08 21:00:00,1.9195,1.9196,1.9182,1.9189,1125900000.0
2008-08-08 21:30:00,1.9189,1.9205,1.9181,1.92,908700000.0
2008-08-08 22:00:00,1.9199,1.9223,1.9197,1.922,391000000.0
2008-08-08 22:30:00,1.92195,1.9226,1.92075,1.92095,1128900000.0
2008-08-11 00:00:00,1.9131,1.9145,1.9131,1.9142,4096800000.0
2008-08-11 00:30:00,1.9141,1.9154,1.9133,1.9152,4267500000.0
2008-08-11 01:00:00,1.9156,1.9166,1.9152,1.9161,3243300000.0
2008-08-11 01:30:00,1.9159,1.9159,1.9125,1.9139,5121000000.0
2008-08-11 02:00:00,1.9138,1.9172,1.9138,1.9169,3250499999.0
2008-08-11 02:30:00,1.91695,1.9172,1.91575,1.9169,2587900001.0
2008-08-11 03:00:00,1.9169,1.9209,1.9157,1.91965,2668500004.0
2008-08-11 03:30:00,1.9195,1.9203,1.9177,1.9185,903700000.0
2008-08-11 04:00:00,1.9185,1.9188,1.9167,1.9176,1316399999.0
2008-08-11 04:30:00,1.91755,1.9183,1.91721,1.91795,733600000.0
2008-08-11 05:00:00,1.91795,1.91955,1.91785,1.9185,550699999.0
2008-08-11 05:30:00,1.9185,1.92035,1.91805,1.9203,1317300014.0
2008-08-11 06:00:00,1.9203,1.9206,1.918,1.9184,1598200006.0
2008-08-11 06:30:00,1.9184,1.9207,1.9183,1.9196,2341800024.0
2008-08-11 07:00:00,1.9197,1.9197,1.91755,1.91875,1345900006.0
2008-08-11 07:30:00,1.9188,1.9196,1.9161,1.9161,1758500001.0
2008-08-11 08:00:00,1.91615,1.91895,1.91545,1.91565,1007500000.0
2008-08-11 08:30:00,1.9157,1.91745,1.9138,1.917,2876599998.0
2008-08-11 09:00:00,1.917,1.91717,1.9149,1.91582,4219300000.0
2008-08-11 09:30:00,1.91585,1.9241,1.91585,1.92235,4799443201.0
2008-08-11 10:00:00,1.9223,1.9244,1.922,1.92375,14477800012.0
2008-08-11 10:30:00,1.92405,1.9254,1.9223,1.9249,16904400026.0
2008-08-11 11:00:00,1.9249,1.9255,1.923,1.92355,6916200006.0
2008-08-11 11:30:00,1.92355,1.9241,1.9214,1.92145,6863600003.0
2008-08-11 12:00:00,1.9214,1.9218,1.92045,1.9211,2006800002.0
2008-08-11 12:30:00,1.9211,1.9219,1.92055,1.92165,1440600000.0
2008-08-11 13:00:00,1.92155,1.92385,1.92055,1.9206,2232800005.0
2008-08-11 13:30:00,1.9206,1.9215,1.9201,1.92145,2663900000.0
2008-08-11 14:00:00,1.9215,1.92185,1.9191,1.9214,4496499999.0
2008-08-11 14:30:00,1.92135,1.92175,1.9174,1.91795,4459599995.0
2008-08-11 15:00:00,1.918,1.92055,1.9176,1.9205,7098867502.0
2008-08-11 15:30:00,1.9205,1.9212,1.91895,1.91915,5594700000.0
2008-08-11 16:00:00,1.91915,1.91935,1.91815,1.9187,4553600000.0
2008-08-11 16:30:00,1.9187,1.9199,1.9173,1.9175,4923800001.0
2008-08-11 17:00:00,1.9175,1.91765,1.9154,1.9158,3645020000.0
2008-08-11 17:30:00,1.9158,1.9164,1.914,1.9142,4757200000.0
2008-08-11 18:00:00,1.9142,1.9145,1.91245,1.913,4564800001.0
2008-08-11 18:30:00,1.913,1.9132,1.91055,1.9126,3825700000.0
2008-08-11 19:00:00,1.91265,1.9136,1.9096,1.90965,2487899998.0
2008-08-11 19:30:00,1.90965,1.9101,1.90665,1.90965,4727300000.0
2008-08-11 20:00:00,1.90965,1.9116,1.90875,1.9108,3483300000.0
2008-08-11 20:30:00,1.9108,1.91275,1.91055,1.9118,3945200000.0
2008-08-11 21:00:00,1.9117,1.9121,1.91,1.9103,2119200000.0
2008-08-11 21:30:00,1.9103,1.91075,1.90895,1.91035,1684475000.0
2008-08-11 22:00:00,1.91035,1.91035,1.909,1.90975,2158499997.0
2008-08-11 22:30:00,1.9097,1.9115,1.90945,1.9108,1491300000.0
2008-08-11 23:00:00,1.91015,1.911,1.91015,1.91045,656599997.0
2008-08-11 23:30:00,1.91045,1.9109,1.90975,1.9101,810600000.0
2008-08-12 00:00:00,1.9101,1.9101,1.9078,1.9093,1426400000.0
2008-08-12 00:30:00,1.9093,1.9096,1.90855,1.90945,1143100005.0
2008-08-12 01:00:00,1.90935,1.91075,1.90925,1.91029,1329400004.0
2008-08-12 01:30:00,1.91021,1.912,1.90985,1.912,2244000031.0
2008-08-12 02:00:00,1.912,1.91215,1.91112,1.91125,929499998.0
2008-08-12 02:30:00,1.91155,1.9116,1.90905,1.9093,618900000.0
2008-08-12 03:00:00,1.9093,1.9097,1.90485,1.9059,2719000001.0
2008-08-12 03:30:00,1.90585,1.9084,1.90465,1.9083,1825700000.0
2008-08-12 04:00:00,1.9083,1.909,1.90645,1.9078,1222100000.0
2008-08-12 04:30:00,1.9077,1.908,1.90685,1.90745,772699999.0
2008-08-12 05:00:00,1.9074,1.90752,1.90694,1.9071,525000000.0
2008-08-12 05:30:00,1.90705,1.90745,1.90685,1.9074,378200000.0
2008-08-12 06:00:00,1.9074,1.9074,1.90575,1.9062,985300000.0
2008-08-12 06:30:00,1.90625,1.90635,1.9033,1.90435,1525700000.0
2008-08-12 07:00:00,1.9043,1.90565,1.9034,1.904,1742400000.0
2008-08-12 07:30:00,1.904,1.904,1.899,1.8995,2637500000.0
2008-08-12 08:00:00,1.8995,1.9005,1.89695,1.89915,2870300002.0
2008-08-12 08:30:00,1.89905,1.9049,1.89905,1.9024,10155600000.0
2008-08-12 09:00:00,1.9024,1.9038,1.8995,1.9028,15011900002.0
2008-08-12 09:30:00,1.9028,1.9068,1.9008,1.9043,14998567496.0
2008-08-12 10:00:00,1.9044,1.90755,1.9036,1.9037,11839461506.0
2008-08-12 10:30:00,1.9037,1.9085,1.8968,1.89795,14655000005.0
2008-08-12 11:00:00,1.8979,1.90245,1.89785,1.9002,12105800012.0
2008-08-12 11:30:00,1.9002,1.9012,1.89755,1.8994,10468800007.0
2008-08-12 12:00:00,1.8994,1.9018,1.8994,1.9017,6408500008.0
2008-08-12 12:30:00,1.9016,1.90285,1.90075,1.90245,8926200019.0
2008-08-12 13:00:00,1.90245,1.90245,1.8995,1.9,6017502503.0
2008-08-12 13:30:00,1.9,1.901,1.8986,1.9006,7706600003.0
2008-08-12 14:00:00,1.9006,1.9031,1.90005,1.90155,10056900001.0
2008-08-12 14:30:00,1.90155,1.9059,1.89995,1.9045,12907554003.0
2008-08-12 15:00:00,1.9045,1.9066,1.9034,1.9051,13914507991.0
2008-08-12 15:30:00,1.9051,1.90525,1.90325,1.9033,10144215995.0
2008-08-12 16:00:00,1.90325,1.9035,1.90075,1.9028,9577600004.0
2008-08-12 16:30:00,1.9028,1.9038,1.90085,1.90115,9730834999.0
2008-08-12 17:00:00,1.90115,1.90135,1.89755,1.89825,14942800006.0
2008-08-12 17:30:00,1.89825,1.9005,1.89795,1.9003,9477000001.0
2008-08-12 18:00:00,1.90035,1.90115,1.8995,1.89985,4406700000.0
2008-08-12 18:30:00,1.89985,1.90005,1.89815,1.89905,4476400000.0
2008-08-12 19:00:00,1.89905,1.9015,1.89905,1.90015,4475000000.0
2008-08-12 19:30:00,1.90015,1.9017,1.8999,1.90155,3996099999.0
2008-08-12 20:00:00,1.90155,1.9021,1.9003,1.9004,4976500001.0
2008-08-12 20:30:00,1.9004,1.90115,1.89925,1.89945,3942300000.0
2008-08-12 21:00:00,1.89945,1.9002,1.89775,1.8979,4735899999.0
2008-08-12 21:30:00,1.8979,1.898,1.89625,1.89695,3694800002.0
2008-08-12 22:00:00,1.89695,1.8974,1.8952,1.89565,2424200000.0
2008-08-12 22:30:00,1.89555,1.8972,1.8955,1.8968,1958300000.0
2008-08-12 23:00:00,1.89675,1.8971,1.8957,1.89605,840400000.0
2008-08-12 23:30:00,1.8962,1.8962,1.89515,1.8957,598900000.0
2008-08-13 00:00:00,1.8957,1.896,1.89525,1.8959,782900000.0
2008-08-13 00:30:00,1.8959,1.8966,1.89545,1.8962,597500000.0
2008-08-13 01:00:00,1.8963,1.8964,1.8954,1.8959,1160900000.0
2008-08-13 01:30:00,1.8959,1.8963,1.8952,1.8952,1280800000.0
2008-08-13 02:00:00,1.8952,1.89685,1.8952,1.89665,1185700000.0
2008-08-13 02:30:00,1.8967,1.8975,1.8962,1.8973,1955699999.0
2008-08-13 03:00:00,1.8973,1.8986,1.8971,1.89765,3381200001.0
2008-08-13 03:30:00,1.8977,1.8989,1.8966,1.8973,3340499999.0
2008-08-13 04:00:00,1.89725,1.8978,1.8921,1.8928,4316700001.0
2008-08-13 04:30:00,1.8929,1.8946,1.89225,1.8926,3298200003.0
2008-08-13 05:00:00,1.8926,1.89495,1.8925,1.89475,2528100001.0
2008-08-13 05:30:00,1.8948,1.8988,1.8946,1.89835,3364699998.0
2008-08-13 06:00:00,1.8983,1.8999,1.8975,1.89825,3301900002.0
2008-08-13 06:30:00,1.8984,1.8984,1.8968,1.8975,1979500000.0
2008-08-13 07:00:00,1.8975,1.89905,1.89595,1.8988,3016800000.0
2008-08-13 07:30:00,1.8988,1.8988,1.89295,1.8966,4371199999.0
2008-08-13 08:00:00,1.8966,1.8978,1.89475,1.8967,3963800000.0
2008-08-13 08:30:00,1.8967,1.8998,1.8959,1.8985,4991899999.0
2008-08-13 09:00:00,1.8985,1.9036,1.89815,1.902,8339067499.0
2008-08-13 09:30:00,1.902,1.90325,1.90005,1.90025,7697600000.0
2008-08-13 10:00:00,1.9002,1.9003,1.89585,1.8967,10268099999.0
2008-08-13 10:30:00,1.89655,1.8993,1.89495,1.8983,7847599996.0
2008-08-13 11:00:00,1.8983,1.9011,1.8982,1.8991,5316900004.0
2008-08-13 11:30:00,1.8992,1.89935,1.8821,1.8838,14996431254.0
2008-08-13 12:00:00,1.88375,1.884,1.8755,1.8782,11845200001.0
2008-08-13 12:30:00,1.8781,1.8792,1.87425,1.8759,8805100003.0
2008-08-13 13:00:00,1.8759,1.87785,1.87355,1.8773,8003999997.0
2008-08-13 13:30:00,1.8773,1.8775,1.8754,1.876,9271300003.0
2008-08-13 14:00:00,1.87605,1.87825,1.8757,1.8771,7064300001.0
2008-08-13 14:30:00,1.8772,1.8796,1.8762,1.8782,11775600018.0
2008-08-13 15:00:00,1.8782,1.8782,1.8725,1.8725,13248800018.0
2008-08-13 15:30:00,1.87255,1.87295,1.8684,1.8691,12598240002.0
2008-08-13 16:00:00,1.8692,1.86985,1.8647,1.8678,12986900024.0
2008-08-13 16:30:00,1.8678,1.8705,1.8639,1.86505,13059100001.0
2008-08-13 17:00:00,1.8652,1.8674,1.8647,1.86525,7571300003.0
2008-08-13 17:30:00,1.8652,1.86845,1.8652,1.86805,6421700001.0
2008-08-13 18:00:00,1.868,1.8712,1.86745,1.8705,5716599998.0
2008-08-13 18:30:00,1.87045,1.8713,1.86855,1.871,4492999999.0
2008-08-13 19:00:00,1.87105,1.87175,1.86965,1.87,4002300000.0
2008-08-13 19:30:00,1.87005,1.8728,1.87,1.8723,4132700000.0
2008-08-13 20:00:00,1.8723,1.87335,1.87105,1.87135,4862300000.0
2008-08-13 20:30:00,1.8713,1.873,1.8712,1.8726,2961500000.0
2008-08-13 21:00:00,1.8725,1.8727,1.8703,1.871,3626100000.0
2008-08-13 21:30:00,1.871,1.87105,1.86985,1.87055,2263100000.0
2008-08-13 22:00:00,1.87055,1.8706,1.8687,1.8693,1940300000.0
2008-08-13 22:30:00,1.86935,1.87055,1.86935,1.8702,1669199999.0
2008-08-13 23:00:00,1.8702,1.8704,1.86935,1.8696,416000000.0
2008-08-13 23:30:00,1.8696,1.86965,1.86885,1.869,373400000.0
2008-08-14 00:00:00,1.869,1.87105,1.869,1.87,1497900000.0
2008-08-14 00:30:00,1.87,1.87065,1.8671,1.8671,1854399998.0
2008-08-14 01:00:00,1.86715,1.86785,1.866,1.8674,3175600002.0
2008-08-14 01:30:00,1.8674,1.8674,1.865,1.8666,2408900004.0
2008-08-14 02:00:00,1.8666,1.8695,1.8664,1.8677,1858799999.0
2008-08-14 02:30:00,1.8677,1.8684,1.8672,1.86755,2225299997.0
2008-08-14 03:00:00,1.8675,1.8678,1.8646,1.865,2106499999.0
2008-08-14 03:30:00,1.865,1.86635,1.8619,1.8661,3606600001.0
2008-08-14 04:00:00,1.8661,1.86745,1.86475,1.867,3806900001.0
2008-08-14 04:30:00,1.867,1.8673,1.8654,1.8658,3002000004.0
2008-08-14 05:00:00,1.8658,1.8668,1.8657,1.8666,1129400000.0
2008-08-14 05:30:00,1.86665,1.8684,1.8652,1.86805,2727500002.0
2008-08-14 06:00:00,1.86805,1.8682,1.86635,1.8666,2005200000.0
2008-08-14 06:30:00,1.8666,1.868,1.8655,1.8676,3405400005.0
2008-08-14 07:00:00,1.8676,1.86845,1.8662,1.8671,5125500003.0
2008-08-14 07:30:00,1.8671,1.86715,1.865,1.8661,5198499997.0
2008-08-14 08:00:00,1.8661,1.8688,1.86475,1.8688,3990000001.0
2008-08-14 08:30:00,1.8688,1.872,1.868,1.8682,5688000001.0
2008-08-14 09:00:00,1.8682,1.8686,1.8655,1.8676,7369800008.0
2008-08-14 09:30:00,1.8676,1.8716,1.8674,1.87,8510300000.0
2008-08-14 10:00:00,1.87,1.8735,1.8699,1.87195,6599200007.0
2008-08-14 10:30:00,1.87195,1.87305,1.86935,1.87285,5776467500.0
2008-08-14 11:00:00,1.873,1.8732,1.86855,1.87,7144300003.0
2008-08-14 11:30:00,1.87,1.87065,1.86855,1.8697,4578200000.0
2008-08-14 12:00:00,1.8697,1.873,1.8695,1.87205,7592500001.0
2008-08-14 12:30:00,1.87215,1.8728,1.87135,1.8723,5657400002.0
2008-08-14 13:00:00,1.87225,1.8765,1.8719,1.8754,6806900000.0
2008-08-14 13:30:00,1.8754,1.8772,1.8736,1.8748,8246000000.0
2008-08-14 14:00:00,1.8748,1.8754,1.874,1.8744,9462200001.0
2008-08-14 14:30:00,1.874,1.87865,1.87235,1.87525,14983800011.0
2008-08-14 15:00:00,1.87525,1.87525,1.87095,1.87175,10528199999.0
2008-08-14 15:30:00,1.87175,1.8725,1.87,1.87115,8233400000.0
2008-08-14 16:00:00,1.8712,1.8727,1.87075,1.8726,7090199995.0
2008-08-14 16:30:00,1.8726,1.8768,1.8721,1.8752,8724700001.0
2008-08-14 17:00:00,1.8752,1.8755,1.8723,1.87335,7099300001.0
2008-08-14 17:30:00,1.87335,1.8738,1.8711,1.87125,5018900001.0
2008-08-14 18:00:00,1.87125,1.8718,1.86865,1.86935,5094699988.0
2008-08-14 18:30:00,1.8693,1.8697,1.86605,1.868,6410400016.0
2008-08-14 19:00:00,1.868,1.8685,1.8667,1.868,2793400002.0
2008-08-14 19:30:00,1.868,1.8689,1.8672,1.8675,1729500000.0
2008-08-14 20:00:00,1.8675,1.8683,1.86725,1.86785,1803700000.0
2008-08-14 20:30:00,1.86785,1.8689,1.86755,1.8678,3225300000.0
2008-08-14 21:00:00,1.8678,1.8678,1.8662,1.86625,2635300000.0
2008-08-14 21:30:00,1.86625,1.8673,1.86625,1.86715,2265000000.0
2008-08-14 22:00:00,1.86715,1.8698,1.867,1.86955,1472100000.0
2008-08-14 22:30:00,1.86955,1.8707,1.86945,1.8698,1104799999.0
2008-08-14 23:00:00,1.8696,1.86985,1.86855,1.8691,292700000.0
2008-08-14 23:30:00,1.8691,1.8692,1.86787,1.86815,593300000.0
2008-08-15 00:00:00,1.8683,1.8683,1.86745,1.8675,374100000.0
2008-08-15 00:30:00,1.8675,1.86755,1.86575,1.8658,1034700000.0
2008-08-15 01:00:00,1.8659,1.866,1.8649,1.86525,1670500002.0
2008-08-15 01:30:00,1.86525,1.86825,1.8652,1.8662,2802600003.0
2008-08-15 02:00:00,1.8662,1.8665,1.8643,1.8645,2008000003.0
2008-08-15 02:30:00,1.8645,1.8663,1.8643,1.8652,1800700000.0
2008-08-15 03:00:00,1.8654,1.8658,1.8644,1.86505,951300000.0
2008-08-15 03:30:00,1.86525,1.8664,1.8648,1.86505,2179000000.0
2008-08-15 04:00:00,1.86505,1.8664,1.86475,1.8659,1656200000.0
2008-08-15 04:30:00,1.86595,1.86615,1.8649,1.8651,1402100000.0
2008-08-15 05:00:00,1.8651,1.8651,1.86409,1.8649,961100000.0
2008-08-15 05:30:00,1.8649,1.8654,1.8645,1.86505,903800000.0
2008-08-15 06:00:00,1.8651,1.8661,1.86476,1.8655,638099999.0
2008-08-15 06:30:00,1.86545,1.8656,1.8645,1.8647,862200000.0
2008-08-15 07:00:00,1.8647,1.8651,1.8639,1.86415,1595400000.0
2008-08-15 07:30:00,1.86415,1.8648,1.86395,1.86435,1490500000.0
2008-08-15 08:00:00,1.86435,1.8648,1.86,1.8604,2896300002.0
2008-08-15 08:30:00,1.8604,1.8606,1.85565,1.8564,5372035001.0
2008-08-15 09:00:00,1.85625,1.8594,1.85595,1.85595,3726700000.0
2008-08-15 09:30:00,1.85575,1.85655,1.8538,1.8554,3672000000.0
2008-08-15 10:00:00,1.8554,1.8562,1.8512,1.8521,4146500003.0
2008-08-15 10:30:00,1.8519,1.8538,1.85125,1.8536,5130000000.0
2008-08-15 11:00:00,1.8536,1.85725,1.8535,1.8565,6307300000.0
2008-08-15 11:30:00,1.85645,1.858,1.8561,1.85635,5636700000.0
2008-08-15 12:00:00,1.8564,1.8586,1.85625,1.8573,3525800000.0
2008-08-15 12:30:00,1.8573,1.8575,1.85625,1.857,3543900000.0
2008-08-15 13:00:00,1.85695,1.8604,1.8565,1.85975,5548985000.0
2008-08-15 13:30:00,1.8598,1.8639,1.85965,1.8623,7511300000.0
2008-08-15 14:00:00,1.86235,1.8655,1.86215,1.8645,7473400000.0
2008-08-15 14:30:00,1.8645,1.8683,1.86375,1.8662,8043100002.0
2008-08-15 15:00:00,1.8662,1.8676,1.8646,1.86555,6598000011.0
2008-08-15 15:30:00,1.8656,1.8658,1.85785,1.858,7486099993.0
2008-08-15 16:00:00,1.858,1.8662,1.8572,1.8662,9654899992.0
2008-08-15 16:30:00,1.8661,1.8665,1.86225,1.8631,7033699995.0
2008-08-15 17:00:00,1.8631,1.8641,1.8618,1.86345,5924000004.0
2008-08-15 17:30:00,1.8634,1.8656,1.8624,1.86485,7793000002.0
2008-08-15 18:00:00,1.8649,1.8676,1.8645,1.865,5137800000.0
2008-08-15 18:30:00,1.865,1.8651,1.8621,1.8621,2737000000.0
2008-08-15 19:00:00,1.86205,1.8626,1.8609,1.8614,2228400001.0
2008-08-15 19:30:00,1.8614,1.8619,1.8599,1.8616,2178300000.0
2008-08-15 20:00:00,1.86155,1.8635,1.8613,1.8634,2901100000.0
2008-08-15 20:30:00,1.8634,1.8637,1.86245,1.86245,1769600000.0
2008-08-15 21:00:00,1.86245,1.8637,1.86245,1.8636,577500000.0
2008-08-15 21:30:00,1.8636,1.8638,1.86275,1.86275,854800000.0
2008-08-15 22:00:00,1.86275,1.86435,1.86218,1.8642,659300000.0
2008-08-15 22:30:00,1.8642,1.8662,1.8642,1.8658,1053500000.0
2008-08-18 00:00:00,1.8644,1.8666,1.8641,1.8666,208800000.0
2008-08-18 00:30:00,1.8665,1.8665,1.8654,1.8655,208800000.0
2008-08-18 01:00:00,1.8654,1.8655,1.8625,1.8637,266800000.0
2008-08-18 01:30:00,1.8638,1.8663,1.8638,1.865,243600000.0
2008-08-18 02:00:00,1.8649,1.869,1.8649,1.8682,2200099998.0
2008-08-18 02:30:00,1.8682,1.8715,1.8678,1.8692,4569100001.0
2008-08-18 03:00:00,1.8692,1.8692,1.86775,1.8684,1599500000.0
2008-08-18 03:30:00,1.8684,1.86915,1.86785,1.8679,1132400000.0
2008-08-18 04:00:00,1.86785,1.8682,1.8666,1.8672,1014500005.0
2008-08-18 04:30:00,1.86697,1.8705,1.86595,1.8661,2268099999.0
2008-08-18 05:00:00,1.8661,1.8686,1.8661,1.8686,1214100002.0
2008-08-18 05:30:00,1.8686,1.87065,1.8685,1.8706,2238200000.0
2008-08-18 06:00:00,1.8706,1.8707,1.8693,1.8693,2098500000.0
2008-08-18 06:30:00,1.8693,1.8696,1.86852,1.8688,1318700003.0
2008-08-18 07:00:00,1.8688,1.87115,1.8678,1.8706,1860500000.0
2008-08-18 07:30:00,1.8707,1.8707,1.8682,1.869,1602700001.0
2008-08-18 08:00:00,1.86905,1.8722,1.8677,1.87155,2225900002.0
2008-08-18 08:30:00,1.8715,1.8718,1.86915,1.8715,3140899999.0
2008-08-18 09:00:00,1.8715,1.8715,1.8656,1.86565,3504899998.0
2008-08-18 09:30:00,1.8657,1.8673,1.86555,1.8665,2648800002.0
2008-08-18 10:00:00,1.8665,1.8669,1.8654,1.8654,3094900001.0
2008-08-18 10:30:00,1.8654,1.8668,1.86515,1.8667,3139900002.0
2008-08-18 11:00:00,1.86665,1.86935,1.86665,1.8688,3740500000.0
2008-08-18 11:30:00,1.86895,1.8691,1.86705,1.86725,2760900000.0
2008-08-18 12:00:00,1.8673,1.8684,1.867,1.86755,2522000000.0
2008-08-18 12:30:00,1.8676,1.86775,1.8658,1.8658,2585200000.0
2008-08-18 13:00:00,1.86585,1.86725,1.8656,1.8662,3277200002.0
2008-08-18 13:30:00,1.8662,1.8676,1.86505,1.86725,3555867500.0
2008-08-18 14:00:00,1.86725,1.8682,1.8656,1.8681,3286400001.0
2008-08-18 14:30:00,1.8681,1.86815,1.8652,1.86675,3413400000.0
2008-08-18 15:00:00,1.8668,1.8674,1.8658,1.86595,3493299998.0
2008-08-18 15:30:00,1.86595,1.86795,1.8648,1.86525,4826199993.0
2008-08-18 16:00:00,1.86525,1.86535,1.86345,1.86355,5261800000.0
2008-08-18 16:30:00,1.8635,1.8667,1.86335,1.8657,5058800000.0
2008-08-18 17:00:00,1.8657,1.8662,1.86455,1.8659,4310799996.0
2008-08-18 17:30:00,1.86585,1.8672,1.8652,1.86705,3982000000.0
2008-08-18 18:00:00,1.86705,1.8695,1.867,1.86825,4442500000.0
2008-08-18 18:30:00,1.8682,1.86925,1.86775,1.86775,3820900000.0
2008-08-18 19:00:00,1.8678,1.86805,1.867,1.8676,3528300000.0
2008-08-18 19:30:00,1.8676,1.86765,1.86665,1.86715,3080400000.0
2008-08-18 20:00:00,1.86715,1.86725,1.8657,1.8658,4509600003.0
2008-08-18 20:30:00,1.8658,1.8662,1.86385,1.8641,1863899998.0
2008-08-18 21:00:00,1.8641,1.865,1.8638,1.8643,1653200000.0
2008-08-18 21:30:00,1.8642,1.8653,1.8639,1.86425,2059400005.0
2008-08-18 22:00:00,1.86425,1.86545,1.864,1.86545,980754000.0
2008-08-18 22:30:00,1.8655,1.8657,1.86465,1.8651,757300000.0
2008-08-18 23:00:00,1.86495,1.86495,1.864,1.8645,508700000.0
2008-08-18 23:30:00,1.8645,1.8646,1.86185,1.86185,600700000.0
2008-08-19 00:00:00,1.8618,1.863,1.86105,1.8624,1048399999.0
2008-08-19 00:30:00,1.8623,1.8635,1.8622,1.8633,1211600001.0
2008-08-19 01:00:00,1.8633,1.8638,1.863,1.8638,642000000.0
2008-08-19 01:30:00,1.86375,1.86505,1.86365,1.86475,981300000.0
2008-08-19 02:00:00,1.86475,1.86485,1.8624,1.8631,1338799999.0
2008-08-19 02:30:00,1.8631,1.8634,1.8621,1.8634,1442300000.0
2008-08-19 03:00:00,1.8634,1.86385,1.8622,1.8626,2057300000.0
2008-08-19 03:30:00,1.86255,1.8633,1.86245,1.86315,840999999.0
2008-08-19 04:00:00,1.86315,1.8635,1.8622,1.8635,1068900000.0
2008-08-19 04:30:00,1.8635,1.8643,1.86312,1.86355,1080400000.0
2008-08-19 05:00:00,1.8635,1.8642,1.86295,1.8632,1338200000.0
2008-08-19 05:30:00,1.86315,1.864,1.86314,1.86395,814700000.0
2008-08-19 06:00:00,1.8639,1.8648,1.8639,1.8645,1043800000.0
2008-08-19 06:30:00,1.86445,1.86625,1.8644,1.86555,1260200001.0
2008-08-19 07:00:00,1.8656,1.86575,1.86145,1.8623,1674300000.0
2008-08-19 07:30:00,1.8621,1.8626,1.8576,1.8579,4005899999.0
2008-08-19 08:00:00,1.8578,1.8589,1.85365,1.8548,4160099998.0
2008-08-19 08:30:00,1.8548,1.8564,1.85405,1.85635,3320800000.0
2008-08-19 09:00:00,1.85635,1.85835,1.85565,1.8561,5216494501.0
2008-08-19 09:30:00,1.8561,1.858,1.8549,1.85705,4712100000.0
2008-08-19 10:00:00,1.85705,1.8589,1.8566,1.8576,4172000000.0
2008-08-19 10:30:00,1.8576,1.8587,1.85735,1.85865,3258800000.0
2008-08-19 11:00:00,1.85865,1.8595,1.85595,1.8563,5878499997.0
2008-08-19 11:30:00,1.85635,1.8583,1.85565,1.8582,4060699999.0
2008-08-19 12:00:00,1.85825,1.86095,1.8575,1.86085,7076327951.0
2008-08-19 12:30:00,1.86085,1.8638,1.86015,1.8628,8254800002.0
2008-08-19 13:00:00,1.8628,1.8631,1.8607,1.86235,5759300002.0
2008-08-19 13:30:00,1.86235,1.86365,1.86105,1.86145,4366199999.0
2008-08-19 14:00:00,1.86145,1.8623,1.8605,1.8608,5442400002.0
2008-08-19 14:30:00,1.86075,1.861,1.8572,1.858,11392167509.0
2008-08-19 15:00:00,1.858,1.8618,1.8576,1.8608,10703000006.0
2008-08-19 15:30:00,1.86075,1.8628,1.86065,1.86155,7227800003.0
2008-08-19 16:00:00,1.86155,1.86165,1.85876,1.86135,6053099999.0
2008-08-19 16:30:00,1.86135,1.8628,1.86095,1.8621,8841900008.0
2008-08-19 17:00:00,1.86205,1.86595,1.86175,1.86415,8141300002.0
2008-08-19 17:30:00,1.86415,1.86725,1.86415,1.86525,8714200000.0
2008-08-19 18:00:00,1.86525,1.86745,1.864,1.8673,5512227000.0
2008-08-19 18:30:00,1.86735,1.8674,1.86585,1.86645,2202800000.0
2008-08-19 19:00:00,1.8664,1.86785,1.86575,1.8666,3105200019.0
2008-08-19 19:30:00,1.86655,1.8666,1.8654,1.86605,2501499999.0
2008-08-19 20:00:00,1.866,1.8665,1.86495,1.8665,2613967497.0
2008-08-19 20:30:00,1.8665,1.8665,1.86575,1.86585,819600000.0
2008-08-19 21:00:00,1.86585,1.86695,1.86555,1.8668,1165200000.0
2008-08-19 21:30:00,1.8668,1.8678,1.86644,1.86725,924100000.0
2008-08-19 22:00:00,1.86725,1.86785,1.8668,1.86759,708200002.0
2008-08-19 22:30:00,1.8678,1.8679,1.86615,1.867,1008200002.0
2008-08-19 23:00:00,1.8668,1.8681,1.8668,1.8678,676400000.0
2008-08-19 23:30:00,1.8678,1.8678,1.8664,1.8666,508700000.0
2008-08-20 00:00:00,1.8666,1.86785,1.8665,1.8674,1022499999.0
2008-08-20 00:30:00,1.8674,1.8674,1.8658,1.8664,1196900001.0
2008-08-20 01:00:00,1.8664,1.8676,1.86605,1.86705,931800001.0
2008-08-20 01:30:00,1.86705,1.8681,1.86695,1.8677,1377000000.0
2008-08-20 02:00:00,1.8677,1.8684,1.86705,1.8671,778500000.0
2008-08-20 02:30:00,1.8671,1.8675,1.8661,1.8667,1567300000.0
2008-08-20 03:00:00,1.8667,1.8667,1.8638,1.865,1687300000.0
2008-08-20 03:30:00,1.865,1.8652,1.8643,1.86495,931800000.0
2008-08-20 04:00:00,1.8649,1.8652,1.86355,1.8645,741800000.0
2008-08-20 04:30:00,1.8645,1.8664,1.86435,1.86575,818200000.0
2008-08-20 05:00:00,1.86575,1.8661,1.86533,1.86575,941900000.0
2008-08-20 05:30:00,1.86575,1.86685,1.86575,1.86645,906500001.0
2008-08-20 06:00:00,1.86645,1.8665,1.86545,1.86575,1296300002.0
2008-08-20 06:30:00,1.8657,1.86725,1.86555,1.86645,1209000000.0
2008-08-20 07:00:00,1.86645,1.86645,1.8651,1.8661,1499000001.0
2008-08-20 07:30:00,1.8661,1.8667,1.8644,1.8645,2098800000.0
2008-08-20 08:00:00,1.86455,1.8646,1.86275,1.863,2215900001.0
2008-08-20 08:30:00,1.863,1.8642,1.8618,1.86225,3865661499.0
2008-08-20 09:00:00,1.86225,1.8625,1.86065,1.86115,5848000000.0
2008-08-20 09:30:00,1.8612,1.86235,1.86005,1.86195,6699200001.0
2008-08-20 10:00:00,1.862,1.8622,1.8587,1.8598,8764399994.0
2008-08-20 10:30:00,1.8598,1.8632,1.85855,1.859,10841850000.0
2008-08-20 11:00:00,1.859,1.8599,1.85715,1.8576,7410975197.0
2008-08-20 11:30:00,1.85765,1.8581,1.8553,1.8563,6128869996.0
2008-08-20 12:00:00,1.8563,1.85795,1.85395,1.8578,6954139999.0
2008-08-20 12:30:00,1.8578,1.85815,1.8563,1.8563,4806599998.0
2008-08-20 13:00:00,1.8563,1.8572,1.85525,1.8566,4167250000.0
2008-08-20 13:30:00,1.8566,1.8566,1.8548,1.85605,4780700000.0
2008-08-20 14:00:00,1.856,1.8595,1.85545,1.85925,6193299998.0
2008-08-20 14:30:00,1.8593,1.8601,1.8579,1.8593,6685199997.0
2008-08-20 15:00:00,1.8593,1.8622,1.85895,1.8615,9039571548.0
2008-08-20 15:30:00,1.8615,1.8639,1.8613,1.86225,10346300002.0
2008-08-20 16:00:00,1.86225,1.86375,1.8606,1.8616,9856600005.0
2008-08-20 16:30:00,1.8616,1.8626,1.85835,1.8585,11220699997.0
2008-08-20 17:00:00,1.8585,1.8599,1.8563,1.85665,12818834991.0
2008-08-20 17:30:00,1.85665,1.8607,1.85595,1.8601,8477600000.0
2008-08-20 18:00:00,1.8601,1.8608,1.8595,1.85965,4012499999.0
2008-08-20 18:30:00,1.85965,1.8598,1.85805,1.85835,5220800007.0
2008-08-20 19:00:00,1.85835,1.8594,1.8579,1.85915,4948900000.0
2008-08-20 19:30:00,1.85925,1.8608,1.85905,1.8604,4586600000.0
2008-08-20 20:00:00,1.8604,1.8622,1.86025,1.86165,4450600000.0
2008-08-20 20:30:00,1.86165,1.8628,1.8611,1.8611,3806000000.0
2008-08-20 21:00:00,1.8611,1.86225,1.8607,1.86135,2827400000.0
2008-08-20 21:30:00,1.86135,1.86225,1.8612,1.86175,2169500000.0
2008-08-20 22:00:00,1.8617,1.86185,1.86065,1.8613,941299999.0
2008-08-20 22:30:00,1.86135,1.8622,1.8612,1.8619,889000000.0
2008-08-20 23:00:00,1.8619,1.86205,1.86085,1.8611,1312300001.0
2008-08-20 23:30:00,1.8611,1.8616,1.8603,1.861,944100000.0
2008-08-21 00:00:00,1.861,1.8611,1.8605,1.861,2032200012.0
2008-08-21 00:30:00,1.861,1.8625,1.8608,1.862,1070700003.0
2008-08-21 01:00:00,1.8619,1.8629,1.8616,1.8627,1668499998.0
2008-08-21 01:30:00,1.8627,1.8631,1.8621,1.8628,3449500022.0
2008-08-21 02:00:00,1.8629,1.8649,1.8629,1.8645,1986200010.0
2008-08-21 02:30:00,1.8645,1.8658,1.86401,1.8643,3186600005.0
2008-08-21 03:00:00,1.8643,1.86485,1.8635,1.8645,1323400001.0
2008-08-21 03:30:00,1.86445,1.86495,1.8643,1.8648,1013700000.0
2008-08-21 04:00:00,1.8648,1.8656,1.8646,1.8648,1356500000.0
2008-08-21 04:30:00,1.8648,1.8648,1.8644,1.8646,1162300001.0
2008-08-21 05:00:00,1.8646,1.8658,1.86424,1.8654,1293800002.0
2008-08-21 05:30:00,1.8654,1.8654,1.8644,1.8646,1467800005.0
2008-08-21 06:00:00,1.86455,1.8651,1.86419,1.8645,1726000005.0
2008-08-21 06:30:00,1.86455,1.8648,1.86415,1.8643,1552999993.0
2008-08-21 07:00:00,1.8643,1.86565,1.8618,1.8627,5214999995.0
2008-08-21 07:30:00,1.8627,1.8644,1.86265,1.8635,4972500006.0
2008-08-21 08:00:00,1.8635,1.8688,1.8633,1.86815,3949800001.0
2008-08-21 08:30:00,1.8682,1.8702,1.86795,1.8686,5465300000.0
2008-08-21 09:00:00,1.8686,1.86935,1.8672,1.8681,6359800009.0
2008-08-21 09:30:00,1.86805,1.8684,1.8644,1.86485,7885200004.0
2008-08-21 10:00:00,1.86485,1.86745,1.86345,1.86695,6513450007.0
2008-08-21 10:30:00,1.867,1.87065,1.86465,1.8694,8060999997.0
2008-08-21 11:00:00,1.8692,1.8697,1.86655,1.8682,6320200000.0
2008-08-21 11:30:00,1.86815,1.86945,1.8636,1.8651,7313000007.0
2008-08-21 12:00:00,1.8651,1.86645,1.86405,1.8659,4870300000.0
2008-08-21 12:30:00,1.8659,1.86615,1.86075,1.86275,6736900006.0
2008-08-21 13:00:00,1.8628,1.86405,1.86215,1.8638,3465900004.0
2008-08-21 13:30:00,1.8638,1.86605,1.86305,1.86545,4361100000.0
2008-08-21 14:00:00,1.8654,1.86725,1.86495,1.866,6311600002.0
2008-08-21 14:30:00,1.8652,1.8681,1.86355,1.86715,6060399994.0
2008-08-21 15:00:00,1.86715,1.87125,1.86685,1.8704,6171000000.0
2008-08-21 15:30:00,1.8705,1.874,1.8688,1.8736,8202899999.0
2008-08-21 16:00:00,1.8736,1.8755,1.87335,1.87425,8097599997.0
2008-08-21 16:30:00,1.87425,1.878,1.87325,1.876,10077100008.0
2008-08-21 17:00:00,1.876,1.8782,1.8746,1.87465,8224400002.0
2008-08-21 17:30:00,1.87465,1.87665,1.8743,1.8756,6122700000.0
2008-08-21 18:00:00,1.8756,1.87585,1.87405,1.8749,3318800000.0
2008-08-21 18:30:00,1.87495,1.87535,1.8743,1.8743,2345600000.0
2008-08-21 19:00:00,1.87425,1.87535,1.87365,1.87465,1996600000.0
2008-08-21 19:30:00,1.8747,1.8753,1.8735,1.87495,2954600002.0
2008-08-21 20:00:00,1.87495,1.8753,1.87395,1.8753,3121100000.0
2008-08-21 20:30:00,1.8753,1.87575,1.87415,1.87495,2645000000.0
2008-08-21 21:00:00,1.87495,1.87665,1.8747,1.87635,2262000000.0
2008-08-21 21:30:00,1.87635,1.8776,1.8763,1.8774,1259700000.0
2008-08-21 22:00:00,1.877,1.87755,1.8768,1.87702,826900000.0
2008-08-21 22:30:00,1.8772,1.8789,1.8769,1.87805,1247899999.0
2008-08-21 23:00:00,1.878,1.87935,1.87765,1.879,437100000.0
2008-08-21 23:30:00,1.879,1.879,1.8773,1.8775,645000000.0
2008-08-22 00:00:00,1.8774,1.8779,1.87725,1.8773,524700000.0
2008-08-22 00:30:00,1.8773,1.8774,1.87455,1.8752,1387000000.0
2008-08-22 01:00:00,1.8752,1.8765,1.8743,1.8763,510100000.0
2008-08-22 01:30:00,1.8763,1.8768,1.876,1.8765,450700000.0
2008-08-22 02:00:00,1.8766,1.8766,1.8753,1.87555,1010100001.0
2008-08-22 02:30:00,1.8755,1.8756,1.8744,1.8744,1667600000.0
2008-08-22 03:00:00,1.8744,1.8757,1.87435,1.8744,2008200003.0
2008-08-22 03:30:00,1.87435,1.8746,1.8742,1.8742,1395100000.0
2008-08-22 04:00:00,1.8742,1.87515,1.8741,1.87455,888900000.0
2008-08-22 04:30:00,1.87455,1.8753,1.8741,1.8748,697600000.0
2008-08-22 05:00:00,1.8748,1.8765,1.8745,1.8748,2059200000.0
2008-08-22 05:30:00,1.8748,1.87515,1.87406,1.8745,587100000.0
2008-08-22 06:00:00,1.8745,1.87585,1.87415,1.8752,1475900000.0
2008-08-22 06:30:00,1.8752,1.8752,1.8744,1.8748,614900000.0
2008-08-22 07:00:00,1.87512,1.876,1.8741,1.87535,999300000.0
2008-08-22 07:30:00,1.87535,1.87655,1.87525,1.876,1117700000.0
2008-08-22 08:00:00,1.876,1.8766,1.87495,1.8751,1064000000.0
2008-08-22 08:30:00,1.87505,1.8766,1.87505,1.8756,1888799996.0
2008-08-22 09:00:00,1.87565,1.8764,1.87095,1.87155,6267133507.0
2008-08-22 09:30:00,1.87155,1.8718,1.8667,1.86805,11408100006.0
2008-08-22 10:00:00,1.8681,1.8686,1.8656,1.8659,10673899990.0
2008-08-22 10:30:00,1.8659,1.8659,1.85905,1.85935,15993099996.0
2008-08-22 11:00:00,1.8594,1.86075,1.85735,1.86015,10882999998.0
2008-08-22 11:30:00,1.86015,1.8605,1.85825,1.8587,7891400005.0
2008-08-22 12:00:00,1.8587,1.8588,1.8561,1.85835,13092900011.0
2008-08-22 12:30:00,1.85835,1.8593,1.8579,1.8588,5977254014.0
2008-08-22 13:00:00,1.8588,1.8615,1.85745,1.85755,9162100002.0
2008-08-22 13:30:00,1.85755,1.8586,1.85535,1.85585,11137000006.0
2008-08-22 14:00:00,1.85585,1.8585,1.8548,1.85745,13863900004.0
2008-08-22 14:30:00,1.85745,1.8575,1.85515,1.8565,8567400013.0
2008-08-22 15:00:00,1.8565,1.8581,1.85625,1.8574,10214173069.0
2008-08-22 15:30:00,1.8574,1.8586,1.85685,1.85825,11755199983.0
2008-08-22 16:00:00,1.85815,1.86045,1.8573,1.8586,14732800016.0
2008-08-22 16:30:00,1.8586,1.85915,1.8575,1.85815,9983599998.0
2008-08-22 17:00:00,1.85815,1.85815,1.85135,1.8518,14242405407.0
2008-08-22 17:30:00,1.8518,1.8545,1.8506,1.8541,11328400000.0
2008-08-22 18:00:00,1.8541,1.856,1.85385,1.85465,6232237500.0
2008-08-22 18:30:00,1.8547,1.8558,1.854,1.85405,3467400000.0
2008-08-22 19:00:00,1.85405,1.8541,1.852,1.85295,3148300000.0
2008-08-22 19:30:00,1.85295,1.8548,1.85255,1.8533,3749600000.0
2008-08-22 20:00:00,1.8533,1.85405,1.85045,1.85145,5541600000.0
2008-08-22 20:30:00,1.85145,1.8518,1.8504,1.8515,4180800001.0
2008-08-22 21:00:00,1.8515,1.8515,1.8506,1.85115,1506800000.0
2008-08-22 21:30:00,1.85115,1.85135,1.85075,1.8509,939500000.0
2008-08-22 22:00:00,1.8509,1.8516,1.85059,1.8516,438700000.0
2008-08-22 22:30:00,1.8516,1.85275,1.85125,1.8526,1196400002.0
2008-08-25 00:00:00,1.8516,1.8519,1.8513,1.8518,2133300000.0
2008-08-25 00:30:00,1.8517,1.8521,1.8513,1.8521,3774300000.0
2008-08-25 01:00:00,1.8519,1.8525,1.8519,1.8522,3774300000.0
2008-08-25 01:30:00,1.8523,1.8524,1.8502,1.8506,4266600000.0
2008-08-25 02:00:00,1.8507,1.8507,1.84145,1.84215,4650000000.0
2008-08-25 02:30:00,1.84215,1.84335,1.84165,1.84285,2061100002.0
2008-08-25 03:00:00,1.84285,1.8442,1.8426,1.8436,1705900000.0
2008-08-25 03:30:00,1.8436,1.84455,1.8436,1.844,1954799997.0
2008-08-25 04:00:00,1.844,1.8441,1.8428,1.84345,2497000001.0
2008-08-25 04:30:00,1.84355,1.8442,1.84334,1.8435,817100003.0
2008-08-25 05:00:00,1.8436,1.84415,1.84321,1.8438,1479599999.0
2008-08-25 05:30:00,1.8437,1.8438,1.8413,1.8415,2872799994.0
2008-08-25 06:00:00,1.8415,1.842,1.8412,1.8416,2197000001.0
2008-08-25 06:30:00,1.8416,1.8422,1.8405,1.8422,4859299991.0
2008-08-25 07:00:00,1.8422,1.8434,1.8408,1.8415,4197100007.0
2008-08-25 07:30:00,1.8416,1.8435,1.8415,1.8432,3287699999.0
2008-08-25 08:00:00,1.84305,1.84395,1.84215,1.84255,2064400001.0
2008-08-25 08:30:00,1.84255,1.84465,1.8422,1.84395,2788400000.0
2008-08-25 09:00:00,1.844,1.8465,1.84355,1.8456,6651000002.0
2008-08-25 09:30:00,1.84565,1.8462,1.84495,1.8459,3802899999.0
2008-08-25 10:00:00,1.84595,1.8461,1.84495,1.84555,4709567500.0
2008-08-25 10:30:00,1.8455,1.84735,1.8455,1.8473,4855299995.0
2008-08-25 11:00:00,1.84725,1.8486,1.84685,1.84795,4472300002.0
2008-08-25 11:30:00,1.84795,1.85205,1.84795,1.8503,5565200005.0
2008-08-25 12:00:00,1.8503,1.8516,1.84855,1.84855,4780600001.0
2008-08-25 12:30:00,1.84855,1.8511,1.84815,1.8507,3452200003.0
2008-08-25 13:00:00,1.8507,1.8508,1.849,1.85005,6186300000.0
2008-08-25 13:30:00,1.8501,1.85175,1.84959,1.851,4960399998.0
2008-08-25 14:00:00,1.851,1.85435,1.851,1.8523,10374700002.0
2008-08-25 14:30:00,1.8523,1.8559,1.8522,1.85435,12418300001.0
2008-08-25 15:00:00,1.85435,1.8544,1.8522,1.8542,8675700008.0
2008-08-25 15:30:00,1.8542,1.85555,1.85285,1.8546,6442100001.0
2008-08-25 16:00:00,1.8545,1.8545,1.8523,1.85235,9960900000.0
2008-08-25 16:30:00,1.85235,1.853,1.8507,1.8529,6153099995.0
2008-08-25 17:00:00,1.8529,1.8546,1.8521,1.8537,7378699999.0
2008-08-25 17:30:00,1.8537,1.85895,1.85298,1.8585,10703500002.0
2008-08-25 18:00:00,1.8585,1.85875,1.85705,1.8574,7672999996.0
2008-08-25 18:30:00,1.85735,1.8575,1.8547,1.8547,6555688751.0
2008-08-25 19:00:00,1.8547,1.8549,1.8521,1.8535,6176200001.0
2008-08-25 19:30:00,1.8535,1.8538,1.85115,1.85235,4469900001.0
2008-08-25 20:00:00,1.85235,1.8529,1.85145,1.85255,4193637500.0
2008-08-25 20:30:00,1.85255,1.8528,1.8512,1.852,2679299999.0
2008-08-25 21:00:00,1.8519,1.8522,1.8508,1.85125,1565000001.0
2008-08-25 21:30:00,1.85125,1.8517,1.8511,1.8516,718800000.0
2008-08-25 22:00:00,1.8516,1.8527,1.85145,1.85255,893400000.0
2008-08-25 22:30:00,1.85255,1.8533,1.85179,1.8532,1005367500.0
2008-08-25 23:00:00,1.8532,1.8532,1.85232,1.85275,541800000.0
2008-08-25 23:30:00,1.8527,1.8527,1.8516,1.8525,445600000.0
2008-08-26 00:00:00,1.8525,1.8529,1.8523,1.8528,452800000.0
2008-08-26 00:30:00,1.8528,1.8529,1.8522,1.8527,537200000.0
2008-08-26 01:00:00,1.8527,1.853,1.8515,1.8517,744300001.0
2008-08-26 01:30:00,1.8516,1.8519,1.8475,1.8486,2123200000.0
2008-08-26 02:00:00,1.8486,1.849,1.8456,1.84685,1699600000.0
2008-08-26 02:30:00,1.84685,1.8478,1.8456,1.847,1616400000.0
2008-08-26 03:00:00,1.8471,1.8478,1.8471,1.8477,1426000000.0
2008-08-26 03:30:00,1.8477,1.8477,1.84678,1.84705,496100000.0
2008-08-26 04:00:00,1.8471,1.8482,1.847,1.8477,916400000.0
2008-08-26 04:30:00,1.8477,1.8481,1.8457,1.8463,1712200000.0
2008-08-26 05:00:00,1.8463,1.8472,1.84575,1.8469,1179800000.0
2008-08-26 05:30:00,1.8469,1.847,1.84645,1.84645,1212600000.0
2008-08-26 06:00:00,1.84645,1.847,1.84575,1.8462,1487800000.0
2008-08-26 06:30:00,1.8462,1.8462,1.8452,1.8461,1331299999.0
2008-08-26 07:00:00,1.8461,1.8461,1.8434,1.8435,1835500001.0
2008-08-26 07:30:00,1.8435,1.8448,1.8431,1.8445,2765600000.0
2008-08-26 08:00:00,1.8445,1.8448,1.84265,1.8436,2114621495.0
2008-08-26 08:30:00,1.8436,1.8451,1.84245,1.8445,2984900000.0
2008-08-26 09:00:00,1.8445,1.8445,1.8407,1.8417,11906499998.0
2008-08-26 09:30:00,1.8417,1.84715,1.84165,1.84695,9179900002.0
2008-08-26 10:00:00,1.8469,1.847,1.8367,1.8381,11190245898.0
2008-08-26 10:30:00,1.8382,1.8397,1.8375,1.83865,7242200002.0
2008-08-26 11:00:00,1.8387,1.839,1.83465,1.8358,6776900005.0
2008-08-26 11:30:00,1.8359,1.83735,1.83355,1.83435,7664900000.0
2008-08-26 12:00:00,1.83435,1.835,1.8335,1.83475,6848800001.0
2008-08-26 12:30:00,1.83475,1.83525,1.83305,1.83345,6044599998.0
2008-08-26 13:00:00,1.83345,1.83545,1.833,1.83545,7218600002.0
2008-08-26 13:30:00,1.83545,1.837,1.83365,1.8349,7611199999.0
2008-08-26 14:00:00,1.8349,1.83605,1.8342,1.83505,7531800001.0
2008-08-26 14:30:00,1.83505,1.8378,1.8348,1.8366,11196900002.0
2008-08-26 15:00:00,1.8366,1.83795,1.8353,1.83775,14999269397.0
2008-08-26 15:30:00,1.8378,1.8417,1.8373,1.8404,13140500012.0
2008-08-26 16:00:00,1.8404,1.8414,1.83825,1.8393,12476566188.0
2008-08-26 16:30:00,1.83935,1.8404,1.83845,1.8385,12449524377.0
2008-08-26 17:00:00,1.83855,1.8405,1.8383,1.8391,11760200000.0
2008-08-26 17:30:00,1.8391,1.8401,1.83755,1.8385,9234400002.0
2008-08-26 18:00:00,1.83845,1.8388,1.8356,1.8373,4687100000.0
2008-08-26 18:30:00,1.8373,1.83765,1.8356,1.8368,4295800003.0
2008-08-26 19:00:00,1.8368,1.8373,1.83605,1.8368,2341300000.0
2008-08-26 19:30:00,1.83685,1.8383,1.83635,1.8368,3105600000.0
2008-08-26 20:00:00,1.8368,1.83915,1.83635,1.83865,4167400000.0
2008-08-26 20:30:00,1.8386,1.8392,1.83827,1.8387,2582900000.0
2008-08-26 21:00:00,1.8387,1.8391,1.83765,1.8379,2215600000.0
2008-08-26 21:30:00,1.8379,1.8394,1.83785,1.8384,2292599999.0
2008-08-26 22:00:00,1.8384,1.8395,1.8384,1.8393,1594400001.0
2008-08-26 22:30:00,1.8393,1.84005,1.83913,1.84,749700000.0
2008-08-26 23:00:00,1.8399,1.8399,1.839,1.8395,675100000.0
2008-08-26 23:30:00,1.8394,1.8398,1.83735,1.8382,1149000000.0
2008-08-27 00:00:00,1.8382,1.8382,1.8367,1.83735,1280500001.0
2008-08-27 00:30:00,1.8373,1.8389,1.83695,1.8387,961400000.0
2008-08-27 01:00:00,1.83885,1.83915,1.8381,1.8385,732399999.0
2008-08-27 01:30:00,1.8386,1.83915,1.8375,1.83905,1175400000.0
2008-08-27 02:00:00,1.8391,1.84385,1.8391,1.8428,3074400001.0
2008-08-27 02:30:00,1.84275,1.84355,1.84135,1.8431,3218674657.0
2008-08-27 03:00:00,1.8431,1.8446,1.84235,1.8438,3916799996.0
2008-08-27 03:30:00,1.8437,1.8437,1.8418,1.84305,1875000000.0
2008-08-27 04:00:00,1.843,1.845,1.843,1.844,2384000000.0
2008-08-27 04:30:00,1.844,1.8441,1.843,1.8434,1565300000.0
2008-08-27 05:00:00,1.8434,1.84615,1.84325,1.84505,1846899998.0
2008-08-27 05:30:00,1.84505,1.8473,1.84485,1.8468,4210299994.0
2008-08-27 06:00:00,1.8466,1.8468,1.8454,1.8461,1351900000.0
2008-08-27 06:30:00,1.84605,1.847,1.84525,1.8469,2183700000.0
2008-08-27 07:00:00,1.84685,1.8479,1.84575,1.8463,2323500000.0
2008-08-27 07:30:00,1.8463,1.8469,1.8429,1.843,2832200000.0
2008-08-27 08:00:00,1.843,1.845,1.8421,1.8429,2258700000.0
2008-08-27 08:30:00,1.8429,1.845,1.8406,1.8407,4757900002.0
2008-08-27 09:00:00,1.8407,1.84365,1.84,1.8436,5212299998.0
2008-08-27 09:30:00,1.8436,1.84695,1.84315,1.84365,4587700001.0
2008-08-27 10:00:00,1.84365,1.84555,1.8436,1.8443,5416400000.0
2008-08-27 10:30:00,1.8443,1.84595,1.8435,1.84555,5810600000.0
2008-08-27 11:00:00,1.8454,1.8461,1.8446,1.84505,5174700002.0
2008-08-27 11:30:00,1.84505,1.846,1.84435,1.84455,4480099999.0
2008-08-27 12:00:00,1.8446,1.8487,1.84385,1.8474,6062300002.0
2008-08-27 12:30:00,1.84745,1.84885,1.846,1.8462,8274199998.0
2008-08-27 13:00:00,1.84615,1.84635,1.84455,1.84545,7243537502.0
2008-08-27 13:30:00,1.8454,1.8471,1.84515,1.84605,4777600000.0
2008-08-27 14:00:00,1.84605,1.8478,1.84545,1.8475,8009600002.0
2008-08-27 14:30:00,1.8473,1.8474,1.84255,1.8436,13591410139.0
2008-08-27 15:00:00,1.8436,1.8453,1.8435,1.84415,9212800001.0
2008-08-27 15:30:00,1.8442,1.8444,1.8415,1.8416,7110300005.0
2008-08-27 16:00:00,1.8416,1.84225,1.8381,1.83825,9032600000.0
2008-08-27 16:30:00,1.83825,1.8399,1.8377,1.8383,9737699992.0
2008-08-27 17:00:00,1.83825,1.8383,1.83225,1.83235,12943200004.0
2008-08-27 17:30:00,1.8323,1.833,1.8285,1.8316,8939299994.0
2008-08-27 18:00:00,1.8316,1.8319,1.8304,1.83135,3432700000.0
2008-08-27 18:30:00,1.8313,1.832,1.83015,1.8305,3320270000.0
2008-08-27 19:00:00,1.8305,1.8318,1.83015,1.8317,2596900000.0
2008-08-27 19:30:00,1.8317,1.8317,1.83085,1.8311,1750000001.0
2008-08-27 20:00:00,1.83105,1.834,1.83105,1.8329,2155200000.0
2008-08-27 20:30:00,1.8328,1.8335,1.832,1.8328,1334300000.0
2008-08-27 21:00:00,1.8327,1.83455,1.83265,1.83445,2287343001.0
2008-08-27 21:30:00,1.83445,1.83555,1.8341,1.83475,1651000000.0
2008-08-27 22:00:00,1.8347,1.8359,1.83465,1.83555,731700000.0
2008-08-27 22:30:00,1.8357,1.8363,1.83515,1.8355,1361800000.0
2008-08-27 23:00:00,1.83535,1.8359,1.8344,1.8345,4612800096.0
2008-08-27 23:30:00,1.8344,1.83475,1.83368,1.834,1110400011.0
2008-08-28 00:00:00,1.8342,1.83485,1.8336,1.83485,646300000.0
2008-08-28 00:30:00,1.83485,1.8355,1.8347,1.83515,903600000.0
2008-08-28 01:00:00,1.83515,1.8357,1.83488,1.83565,574300000.0
2008-08-28 01:30:00,1.8357,1.83715,1.83565,1.8368,1413599999.0
2008-08-28 02:00:00,1.8369,1.8372,1.83225,1.8336,2307700000.0
2008-08-28 02:30:00,1.8336,1.8341,1.8322,1.8339,1977000000.0
2008-08-28 03:00:00,1.8339,1.83455,1.8326,1.8341,2136900000.0
2008-08-28 03:30:00,1.8341,1.8364,1.83375,1.8343,4698799998.0
2008-08-28 04:00:00,1.83455,1.83695,1.83435,1.8357,3446200002.0
2008-08-28 04:30:00,1.8357,1.83575,1.83515,1.8354,827500000.0
2008-08-28 05:00:00,1.8354,1.8367,1.8349,1.83595,1289100000.0
2008-08-28 05:30:00,1.836,1.8367,1.83574,1.8367,979200000.0
2008-08-28 06:00:00,1.8367,1.84,1.8366,1.8385,2803499975.0
2008-08-28 06:30:00,1.8385,1.8397,1.83625,1.8366,3438899994.0
2008-08-28 07:00:00,1.8366,1.8394,1.8362,1.8372,2598199999.0
2008-08-28 07:30:00,1.83715,1.8385,1.8345,1.835,6065700079.0
2008-08-28 08:00:00,1.835,1.8378,1.83335,1.8359,5997900019.0
2008-08-28 08:30:00,1.83595,1.83935,1.83535,1.83905,6682299999.0
2008-08-28 09:00:00,1.8391,1.8391,1.8361,1.83685,7745800001.0
2008-08-28 09:30:00,1.83685,1.8373,1.83335,1.83565,8478984371.0
2008-08-28 10:00:00,1.83565,1.8378,1.83565,1.8371,6898100001.0
2008-08-28 10:30:00,1.8371,1.8381,1.8362,1.8375,7622199998.0
2008-08-28 11:00:00,1.8375,1.8388,1.83585,1.8384,6246467499.0
2008-08-28 11:30:00,1.8384,1.83855,1.8361,1.83665,8623469991.0
2008-08-28 12:00:00,1.8366,1.8366,1.83225,1.8336,8923900001.0
2008-08-28 12:30:00,1.83365,1.8363,1.8332,1.835,6783100000.0
2008-08-28 13:00:00,1.835,1.8368,1.835,1.83665,5455600000.0
2008-08-28 13:30:00,1.8366,1.8395,1.83585,1.8373,7054100001.0
2008-08-28 14:00:00,1.8373,1.8374,1.8351,1.8364,7618200005.0
2008-08-28 14:30:00,1.8354,1.83615,1.8314,1.8359,11783537491.0
2008-08-28 15:00:00,1.8359,1.83855,1.8357,1.83805,12273684382.0
2008-08-28 15:30:00,1.83805,1.8384,1.83555,1.8367,11091300008.0
2008-08-28 16:00:00,1.83675,1.8369,1.83155,1.83225,13967500009.0
2008-08-28 16:30:00,1.83235,1.833,1.8286,1.8291,14397500002.0
2008-08-28 17:00:00,1.82915,1.8322,1.82915,1.83105,9375134996.0
2008-08-28 17:30:00,1.83105,1.8319,1.8244,1.82615,13890750012.0
2008-08-28 18:00:00,1.82615,1.8274,1.82545,1.8269,6777999998.0
2008-08-28 18:30:00,1.82685,1.82815,1.82675,1.8272,3615800000.0
2008-08-28 19:00:00,1.8272,1.8272,1.8239,1.8254,9707754002.0
2008-08-28 19:30:00,1.8254,1.8269,1.82485,1.8266,3905462000.0
2008-08-28 20:00:00,1.8266,1.82865,1.82645,1.8269,6043400001.0
2008-08-28 20:30:00,1.82685,1.8292,1.82625,1.8281,5177399988.0
2008-08-28 21:00:00,1.8284,1.8313,1.828,1.83005,5641399968.0
2008-08-28 21:30:00,1.83005,1.8304,1.829,1.8294,3228800005.0
2008-08-28 22:00:00,1.8294,1.83,1.82848,1.8297,1227400000.0
2008-08-28 22:30:00,1.8296,1.8311,1.82915,1.82935,1994499996.0
2008-08-28 23:00:00,1.82935,1.82945,1.8278,1.828,2713500041.0
2008-08-28 23:30:00,1.8281,1.829,1.82795,1.8285,1155599981.0
2008-08-29 00:00:00,1.82845,1.82875,1.8276,1.82875,878900000.0
2008-08-29 00:30:00,1.8288,1.83,1.82835,1.8295,2105899998.0
2008-08-29 01:00:00,1.8295,1.8296,1.8274,1.8281,1159199999.0
2008-08-29 01:30:00,1.8281,1.8296,1.8281,1.829,661300000.0
2008-08-29 02:00:00,1.829,1.8293,1.82685,1.8273,1373100015.0
2008-08-29 02:30:00,1.8273,1.83055,1.82725,1.82965,3400199999.0
2008-08-29 03:00:00,1.8296,1.8321,1.82915,1.8318,2660200008.0
2008-08-29 03:30:00,1.8314,1.83205,1.8301,1.8311,4407800012.0
2008-08-29 04:00:00,1.8311,1.8322,1.8309,1.8312,3855600007.0
2008-08-29 04:30:00,1.8312,1.8316,1.83015,1.83135,1893799999.0
2008-08-29 05:00:00,1.83135,1.8315,1.8305,1.8312,620600000.0
2008-08-29 05:30:00,1.8312,1.8314,1.831,1.8313,1510200000.0
2008-08-29 06:00:00,1.83135,1.8326,1.83093,1.8319,2430700007.0
2008-08-29 06:30:00,1.8319,1.8326,1.8317,1.8326,1087200000.0
2008-08-29 07:00:00,1.8326,1.8344,1.8326,1.8335,1895300004.0
2008-08-29 07:30:00,1.8335,1.8335,1.83065,1.8312,1980299999.0
2008-08-29 08:00:00,1.8313,1.8318,1.82815,1.8288,2675600001.0
2008-08-29 08:30:00,1.8287,1.8288,1.8258,1.82635,4275190626.0
2008-08-29 09:00:00,1.8262,1.8296,1.82605,1.82825,3291899999.0
2008-08-29 09:30:00,1.8283,1.8297,1.82775,1.8286,2637799999.0
2008-08-29 10:00:00,1.8285,1.8318,1.82815,1.82975,5080900001.0
2008-08-29 10:30:00,1.82975,1.8302,1.8283,1.82905,3937800000.0
2008-08-29 11:00:00,1.8291,1.83065,1.82805,1.82945,5161999996.0
2008-08-29 11:30:00,1.82945,1.8308,1.8286,1.8302,5283300001.0
2008-08-29 12:00:00,1.8304,1.8307,1.8276,1.82785,4510300000.0
2008-08-29 12:30:00,1.82785,1.8294,1.82745,1.8287,5500199986.0
2008-08-29 13:00:00,1.82875,1.82935,1.8271,1.82895,4664900000.0
2008-08-29 13:30:00,1.82895,1.8298,1.82765,1.82815,5242900000.0
2008-08-29 14:00:00,1.8282,1.8315,1.8277,1.8309,6678099999.0
2008-08-29 14:30:00,1.83133,1.8324,1.8287,1.82945,10138799997.0
2008-08-29 15:00:00,1.82945,1.8313,1.8289,1.8293,9198400001.0
2008-08-29 15:30:00,1.82935,1.8298,1.8241,1.82465,9450300009.0
2008-08-29 16:00:00,1.82465,1.82525,1.82265,1.8232,11677099990.0
2008-08-29 16:30:00,1.82305,1.8251,1.82265,1.82375,10420400000.0
2008-08-29 17:00:00,1.8238,1.8249,1.821,1.8218,9675900002.0
2008-08-29 17:30:00,1.82175,1.82235,1.81855,1.8189,7923899997.0
2008-08-29 18:00:00,1.8189,1.82225,1.8187,1.82045,5793100000.0
2008-08-29 18:30:00,1.82045,1.8207,1.8173,1.8173,4511767500.0
2008-08-29 19:00:00,1.8173,1.8203,1.8173,1.8197,4023600007.0
2008-08-29 19:30:00,1.8196,1.82175,1.8192,1.8215,2200402500.0
2008-08-29 20:00:00,1.82145,1.8216,1.82035,1.82075,2047000000.0
2008-08-29 20:30:00,1.8208,1.8218,1.8207,1.8218,1408100000.0
2008-08-29 21:00:00,1.8218,1.8233,1.82125,1.8223,2422500003.0
2008-08-29 21:30:00,1.82245,1.8234,1.82225,1.82265,914900000.0
2008-08-29 22:00:00,1.82265,1.8233,1.82215,1.82275,428900000.0
2008-08-29 22:30:00,1.82285,1.8232,1.8208,1.8208,1590899996.0
2008-09-01 00:00:00,1.8116,1.8116,1.8085,1.8085,455300000.0
2008-09-01 00:30:00,1.8086,1.8112,1.8084,1.8104,439600000.0
2008-09-01 01:00:00,1.8105,1.8121,1.8087,1.812,329700000.0
2008-09-01 01:30:00,1.8118,1.8125,1.8116,1.8118,376800000.0
2008-09-01 02:00:00,1.8118,1.8129,1.8083,1.8088,2498700006.0
2008-09-01 02:30:00,1.8088,1.8095,1.8031,1.80425,3912899994.0
2008-09-01 03:00:00,1.8043,1.80525,1.80115,1.80285,5566605049.0
2008-09-01 03:30:00,1.8029,1.80675,1.8028,1.80505,3012300000.0
2008-09-01 04:00:00,1.80505,1.80595,1.8037,1.804,2044600000.0
2008-09-01 04:30:00,1.804,1.8067,1.80335,1.80615,2508083698.0
2008-09-01 05:00:00,1.8059,1.8062,1.80405,1.80415,2862000002.0
2008-09-01 05:30:00,1.80415,1.8045,1.80055,1.8027,4918000028.0
2008-09-01 06:00:00,1.8027,1.8068,1.80255,1.8064,4521000005.0
2008-09-01 06:30:00,1.8064,1.8065,1.80165,1.8029,4971098022.0
2008-09-01 07:00:00,1.80295,1.8047,1.80275,1.803,2628499998.0
2008-09-01 07:30:00,1.80305,1.8043,1.80175,1.80405,4581399988.0
2008-09-01 08:00:00,1.80395,1.8045,1.8012,1.80435,4922828254.0
2008-09-01 08:30:00,1.80435,1.80695,1.8033,1.80565,4039300000.0
2008-09-01 09:00:00,1.80565,1.8083,1.8054,1.8075,8408500000.0
2008-09-01 09:30:00,1.8075,1.8075,1.80425,1.80475,6770400003.0
2008-09-01 10:00:00,1.80475,1.8069,1.8033,1.8038,7244353118.0
2008-09-01 10:30:00,1.8038,1.8051,1.8003,1.8037,10258062007.0
2008-09-01 11:00:00,1.8037,1.80435,1.80335,1.8041,4949227001.0
2008-09-01 11:30:00,1.8041,1.8059,1.8039,1.805,6610600001.0
2008-09-01 12:00:00,1.805,1.8065,1.80415,1.80555,5875523493.0
2008-09-01 12:30:00,1.80555,1.8059,1.80205,1.80275,6407267504.0
2008-09-01 13:00:00,1.8028,1.80395,1.8014,1.8023,6150000000.0
2008-09-01 13:30:00,1.8023,1.8033,1.8006,1.8009,5868050001.0
2008-09-01 14:00:00,1.8009,1.8036,1.80075,1.80175,5629000000.0
2008-09-01 14:30:00,1.80175,1.8025,1.80105,1.8016,4259400001.0
2008-09-01 15:00:00,1.8016,1.8032,1.79945,1.8032,8419711951.0
2008-09-01 15:30:00,1.8032,1.8059,1.80215,1.8026,7748099998.0
2008-09-01 16:00:00,1.8026,1.804,1.80125,1.802,7426199999.0
2008-09-01 16:30:00,1.802,1.8034,1.79835,1.7987,4985900000.0
2008-09-01 17:00:00,1.7987,1.8015,1.79865,1.8012,6568699998.0
2008-09-01 17:30:00,1.8013,1.8023,1.8007,1.8008,5606600015.0
2008-09-01 18:00:00,1.8008,1.8021,1.8005,1.80115,2863700003.0
2008-09-01 18:30:00,1.8012,1.8016,1.80055,1.8007,1644602700.0
2008-09-01 19:00:00,1.80065,1.8014,1.80055,1.8013,1567099987.0
2008-09-01 19:30:00,1.8013,1.8014,1.80065,1.8008,465200000.0
2008-09-01 20:00:00,1.8008,1.8014,1.80021,1.80135,367900000.0
2008-09-01 20:30:00,1.8015,1.80185,1.801,1.80125,1355100000.0
2008-09-01 21:00:00,1.80175,1.80195,1.80118,1.8018,2414900021.0
2008-09-01 21:30:00,1.80185,1.80195,1.80121,1.8017,1046500004.0
2008-09-01 22:00:00,1.8017,1.8018,1.80075,1.8014,595200000.0
2008-09-01 22:30:00,1.8014,1.8021,1.80085,1.8012,838200004.0
2008-09-01 23:00:00,1.80125,1.8013,1.8,1.8005,3182400014.0
2008-09-01 23:30:00,1.8005,1.80093,1.7993,1.7994,3897100045.0
2008-09-02 00:00:00,1.79935,1.8002,1.78475,1.7851,7174399998.0
2008-09-02 00:30:00,1.7851,1.7915,1.7851,1.7902,6252500021.0
2008-09-02 01:00:00,1.7901,1.793,1.7876,1.7895,4025200003.0
2008-09-02 01:30:00,1.7895,1.7918,1.78905,1.7916,2936600001.0
2008-09-02 02:00:00,1.79155,1.7929,1.7915,1.7921,2438600002.0
2008-09-02 02:30:00,1.7921,1.7941,1.7915,1.79365,4476100004.0
2008-09-02 03:00:00,1.7937,1.7942,1.7916,1.7931,5854500040.0
2008-09-02 03:30:00,1.79295,1.7939,1.7925,1.793,4501600000.0
2008-09-02 04:00:00,1.793,1.793,1.7895,1.7907,4146699998.0
2008-09-02 04:30:00,1.7907,1.79115,1.78905,1.7894,2687000006.0
2008-09-02 05:00:00,1.7896,1.7901,1.7882,1.7885,1354700000.0
2008-09-02 05:30:00,1.78845,1.7905,1.7883,1.7892,1526140502.0
2008-09-02 06:00:00,1.7892,1.7915,1.7892,1.7915,1403799999.0
2008-09-02 06:30:00,1.7915,1.792,1.78965,1.7918,4551000029.0
2008-09-02 07:00:00,1.7917,1.7939,1.79095,1.7928,4461100015.0
2008-09-02 07:30:00,1.7928,1.7928,1.78905,1.78965,5132099996.0
2008-09-02 08:00:00,1.7897,1.7917,1.7881,1.7897,3778861999.0
2008-09-02 08:30:00,1.78965,1.78965,1.78545,1.78685,6545899998.0
2008-09-02 09:00:00,1.78685,1.79065,1.786,1.786,10250799998.0
2008-09-02 09:30:00,1.78605,1.7892,1.7857,1.787,11056099997.0
2008-09-02 10:00:00,1.78705,1.7885,1.78475,1.7866,12105167504.0
2008-09-02 10:30:00,1.78665,1.788,1.78455,1.78545,11315400000.0
2008-09-02 11:00:00,1.7856,1.7868,1.78045,1.7811,9598490448.0
2008-09-02 11:30:00,1.7811,1.7817,1.77815,1.77995,13295700005.0
2008-09-02 12:00:00,1.77995,1.7819,1.7795,1.78115,8952500002.0
2008-09-02 12:30:00,1.78115,1.78215,1.7802,1.7818,7319300000.0
2008-09-02 13:00:00,1.7819,1.782,1.78025,1.7805,7304000000.0
2008-09-02 13:30:00,1.7805,1.785,1.7805,1.7845,10513599998.0
2008-09-02 14:00:00,1.7844,1.7858,1.7826,1.7828,12165700005.0
2008-09-02 14:30:00,1.7828,1.7835,1.7786,1.779,14245200006.0
2008-09-02 15:00:00,1.779,1.78245,1.7787,1.78215,13345200005.0
2008-09-02 15:30:00,1.7821,1.7839,1.78175,1.7829,11231208008.0
2008-09-02 16:00:00,1.7829,1.7881,1.78195,1.78565,14687205108.0
2008-09-02 16:30:00,1.7857,1.789,1.78515,1.78625,13523599999.0
2008-09-02 17:00:00,1.7863,1.7871,1.78475,1.78605,10106300000.0
2008-09-02 17:30:00,1.78605,1.7862,1.7825,1.78505,9667100001.0
2008-09-02 18:00:00,1.78505,1.7853,1.78105,1.7827,5567699999.0
2008-09-02 18:30:00,1.78265,1.78405,1.782,1.78325,3330700001.0
2008-09-02 19:00:00,1.7832,1.7846,1.78315,1.7833,3055100001.0
2008-09-02 19:30:00,1.7833,1.7846,1.78265,1.7838,2010800000.0
2008-09-02 20:00:00,1.7838,1.78485,1.78245,1.78265,4163567500.0
2008-09-02 20:30:00,1.78265,1.7834,1.78115,1.78225,3560605009.0
2008-09-02 21:00:00,1.78225,1.7836,1.78169,1.7834,1715400000.0
2008-09-02 21:30:00,1.7834,1.7836,1.78145,1.78155,1522199992.0
2008-09-02 22:00:00,1.7816,1.7828,1.7813,1.78255,867016000.0
2008-09-02 22:30:00,1.7825,1.7846,1.7825,1.7838,2248000004.0
2008-09-02 23:00:00,1.7837,1.78375,1.78155,1.7822,1954200002.0
2008-09-02 23:30:00,1.78215,1.7831,1.78205,1.7829,837799997.0
2008-09-03 00:00:00,1.7829,1.78375,1.78205,1.7821,2681700034.0
2008-09-03 00:30:00,1.7821,1.7824,1.7811,1.7813,3115200015.0
2008-09-03 01:00:00,1.7812,1.78405,1.78115,1.7833,2370700002.0
2008-09-03 01:30:00,1.7833,1.7836,1.7798,1.7798,3268200045.0
2008-09-03 02:00:00,1.7799,1.7825,1.7795,1.7819,5703200009.0
2008-09-03 02:30:00,1.78195,1.78255,1.7809,1.7815,5361799986.0
2008-09-03 03:00:00,1.7813,1.7817,1.77985,1.7813,5172900000.0
2008-09-03 03:30:00,1.7815,1.7832,1.78035,1.7819,3947199993.0
2008-09-03 04:00:00,1.7819,1.7825,1.78175,1.7824,1484900003.0
2008-09-03 04:30:00,1.7824,1.7828,1.781,1.7813,1835600002.0
2008-09-03 05:00:00,1.7813,1.782,1.78109,1.782,2818800027.0
2008-09-03 05:30:00,1.78205,1.7824,1.78076,1.7813,2398800003.0
2008-09-03 06:00:00,1.7813,1.7813,1.77145,1.7717,9268199979.0
2008-09-03 06:30:00,1.7717,1.773,1.77025,1.7717,5496000005.0
2008-09-03 07:00:00,1.7716,1.7733,1.77035,1.7729,6289499974.0
2008-09-03 07:30:00,1.7729,1.773,1.7708,1.77185,4473200026.0
2008-09-03 08:00:00,1.77185,1.7755,1.7718,1.7743,3267402024.0
2008-09-03 08:30:00,1.7743,1.7765,1.77285,1.77295,7484862505.0
2008-09-03 09:00:00,1.773,1.775,1.77015,1.7708,9681999999.0
2008-09-03 09:30:00,1.7709,1.7736,1.7692,1.7694,8649099999.0
2008-09-03 10:00:00,1.7694,1.77065,1.76665,1.76735,11311200011.0
2008-09-03 10:30:00,1.7675,1.77345,1.76715,1.77345,10498772905.0
2008-09-03 11:00:00,1.77345,1.7736,1.7685,1.7705,9787835011.0
2008-09-03 11:30:00,1.7705,1.7726,1.7689,1.772,6774700004.0
2008-09-03 12:00:00,1.772,1.7743,1.7716,1.77215,6366000000.0
2008-09-03 12:30:00,1.77215,1.7728,1.77095,1.772,5413200001.0
2008-09-03 13:00:00,1.77205,1.7742,1.77175,1.7733,6595000000.0
2008-09-03 13:30:00,1.7733,1.7746,1.7721,1.77295,7717500001.0
2008-09-03 14:00:00,1.7729,1.7772,1.7727,1.77615,8688330000.0
2008-09-03 14:30:00,1.77635,1.7777,1.77535,1.7756,7161676951.0
2008-09-03 15:00:00,1.77565,1.7768,1.77325,1.7766,11035500004.0
2008-09-03 15:30:00,1.77665,1.782,1.7762,1.7788,12114806946.0
2008-09-03 16:00:00,1.77865,1.781,1.7758,1.78085,9938085750.0
2008-09-03 16:30:00,1.78085,1.78135,1.77515,1.7764,10327474998.0
2008-09-03 17:00:00,1.77635,1.7768,1.7735,1.77355,8585500001.0
2008-09-03 17:30:00,1.77355,1.7797,1.7723,1.7791,7803899999.0
2008-09-03 18:00:00,1.7791,1.7802,1.77585,1.77625,5477699998.0
2008-09-03 18:30:00,1.7763,1.77695,1.7742,1.7745,3800300001.0
2008-09-03 19:00:00,1.77445,1.77525,1.7718,1.7725,3890700000.0
2008-09-03 19:30:00,1.7725,1.7729,1.77185,1.77285,3317200000.0
2008-09-03 20:00:00,1.773,1.7748,1.7727,1.77475,3836000000.0
2008-09-03 20:30:00,1.7747,1.7772,1.7745,1.7756,2605300000.0
2008-09-03 21:00:00,1.77555,1.7777,1.7754,1.7774,2409900000.0
2008-09-03 21:30:00,1.7774,1.7778,1.77705,1.7773,1830300000.0
2008-09-03 22:00:00,1.7773,1.7781,1.77725,1.7777,976200000.0
2008-09-03 22:30:00,1.7777,1.7777,1.7759,1.7768,2645700001.0
2008-09-03 23:00:00,1.7768,1.777,1.7743,1.7746,4075400048.0
2008-09-03 23:30:00,1.7745,1.7751,1.77402,1.7751,977300000.0
2008-09-04 00:00:00,1.7751,1.7758,1.77465,1.7747,1077500001.0
2008-09-04 00:30:00,1.77465,1.7749,1.7724,1.77265,5021399967.0
2008-09-04 01:00:00,1.77265,1.7747,1.7716,1.7741,6571800058.0
2008-09-04 01:30:00,1.7741,1.77565,1.77265,1.7749,4931299998.0
2008-09-04 02:00:00,1.7749,1.7763,1.7747,1.77565,3765800048.0
2008-09-04 02:30:00,1.77565,1.7765,1.77375,1.7758,3869318137.0
2008-09-04 03:00:00,1.7758,1.7758,1.77315,1.7753,4577699998.0
2008-09-04 03:30:00,1.7753,1.7753,1.7706,1.77125,4044762521.0
2008-09-04 04:00:00,1.7713,1.77505,1.77115,1.7749,3287300004.0
2008-09-04 04:30:00,1.77475,1.7754,1.7741,1.7746,3309200000.0
2008-09-04 05:00:00,1.77465,1.7755,1.77315,1.77395,1898900004.0
2008-09-04 05:30:00,1.7736,1.7758,1.7736,1.7752,2560699993.0
2008-09-04 06:00:00,1.77515,1.7755,1.77295,1.77495,2940884383.0
2008-09-04 06:30:00,1.775,1.77565,1.7734,1.7735,3014000003.0
2008-09-04 07:00:00,1.7735,1.7759,1.7734,1.77555,2309200000.0
2008-09-04 07:30:00,1.77545,1.77755,1.7742,1.7773,2834500010.0
2008-09-04 08:00:00,1.7773,1.781,1.7765,1.7797,4402784373.0
2008-09-04 08:30:00,1.7797,1.7799,1.7766,1.77835,4271100000.0
2008-09-04 09:00:00,1.77835,1.78365,1.778,1.78305,7050300000.0
2008-09-04 09:30:00,1.78305,1.7844,1.7812,1.78165,9411300002.0
2008-09-04 10:00:00,1.7817,1.7837,1.7812,1.78255,5184409350.0
2008-09-04 10:30:00,1.78255,1.7858,1.78095,1.7836,11601400002.0
2008-09-04 11:00:00,1.78365,1.78385,1.7827,1.783,7498499999.0
2008-09-04 11:30:00,1.78295,1.78385,1.78125,1.7824,8603300001.0
2008-09-04 12:00:00,1.7824,1.7824,1.77805,1.77945,9032800001.0
2008-09-04 12:30:00,1.77945,1.7802,1.7761,1.77723,7954216878.0
2008-09-04 13:00:00,1.77725,1.7827,1.7772,1.77955,12954674413.0
2008-09-04 13:30:00,1.77955,1.7825,1.7783,1.78225,9913000002.0
2008-09-04 14:00:00,1.78225,1.783,1.7803,1.78115,9295578278.0
2008-09-04 14:30:00,1.7814,1.7832,1.7797,1.782,22795476041.0
2008-09-04 15:00:00,1.782,1.7835,1.78095,1.78325,13126419241.0
2008-09-04 15:30:00,1.78325,1.7834,1.7797,1.7803,10170619238.0
2008-09-04 16:00:00,1.7802,1.7805,1.77425,1.7747,12441839432.0
2008-09-04 16:30:00,1.7746,1.77475,1.77165,1.7722,15777100032.0
2008-09-04 17:00:00,1.77225,1.7735,1.76244,1.7669,13101300003.0
2008-09-04 17:30:00,1.7669,1.7698,1.7668,1.7687,9925299997.0
2008-09-04 18:00:00,1.7687,1.7725,1.768,1.7721,5477399998.0
2008-09-04 18:30:00,1.7722,1.774,1.7712,1.773,4842000001.0
2008-09-04 19:00:00,1.77295,1.7738,1.7719,1.77315,3742400000.0
2008-09-04 19:30:00,1.77315,1.7738,1.77055,1.7713,4493999998.0
2008-09-04 20:00:00,1.7713,1.773,1.768,1.76935,5116399997.0
2008-09-04 20:30:00,1.7694,1.7722,1.76845,1.7687,4873400000.0
2008-09-04 21:00:00,1.7688,1.77005,1.7686,1.76945,3705600000.0
2008-09-04 21:30:00,1.76945,1.7695,1.76805,1.7684,1620400000.0
2008-09-04 22:00:00,1.76845,1.76905,1.76755,1.7676,1367200000.0
2008-09-04 22:30:00,1.76765,1.7688,1.7674,1.7684,2085900004.0
2008-09-04 23:00:00,1.76825,1.7683,1.755,1.7569,7489600027.0
2008-09-04 23:30:00,1.7569,1.7601,1.75567,1.76,6365000117.0
2008-09-05 00:00:00,1.7601,1.76185,1.7572,1.7587,10495600116.0
2008-09-05 00:30:00,1.7587,1.76125,1.7579,1.761,6849799977.0
2008-09-05 01:00:00,1.761,1.76195,1.76,1.76,6667099974.0
2008-09-05 01:30:00,1.76,1.76135,1.7573,1.75965,5212700010.0
2008-09-05 02:00:00,1.7596,1.7603,1.7577,1.75835,3867300016.0
2008-09-05 02:30:00,1.75835,1.76105,1.75815,1.7589,2338993755.0
2008-09-05 03:00:00,1.7589,1.75905,1.75645,1.7579,4514200065.0
2008-09-05 03:30:00,1.7579,1.7608,1.7536,1.7562,7640284362.0
2008-09-05 04:00:00,1.7564,1.7586,1.7553,1.7576,2652200013.0
2008-09-05 04:30:00,1.75755,1.75855,1.7562,1.7562,3169100048.0
2008-09-05 05:00:00,1.75615,1.758,1.7552,1.7577,7742300057.0
2008-09-05 05:30:00,1.7577,1.75855,1.75642,1.75775,4871800060.0
2008-09-05 06:00:00,1.7578,1.7586,1.75665,1.7579,5127500008.0
2008-09-05 06:30:00,1.7579,1.758,1.75636,1.7568,2492700010.0
2008-09-05 07:00:00,1.75675,1.76105,1.75675,1.759,6582900005.0
2008-09-05 07:30:00,1.759,1.75955,1.75795,1.758,5623004063.0
2008-09-05 08:00:00,1.75795,1.7613,1.75745,1.75995,3413027998.0
2008-09-05 08:30:00,1.75995,1.761,1.75655,1.75865,4155100001.0
2008-09-05 09:00:00,1.7587,1.76195,1.75785,1.75935,8281299998.0
2008-09-05 09:30:00,1.7594,1.7618,1.75855,1.76125,8882500014.0
2008-09-05 10:00:00,1.76125,1.7626,1.75995,1.76125,9907500012.0
2008-09-05 10:30:00,1.76125,1.76385,1.76025,1.7634,11367584383.0
2008-09-05 11:00:00,1.7635,1.764,1.7615,1.7631,6841400006.0
2008-09-05 11:30:00,1.7631,1.76455,1.76215,1.76405,7112100001.0
2008-09-05 12:00:00,1.764,1.7643,1.76015,1.76085,9617950003.0
2008-09-05 12:30:00,1.76085,1.7617,1.7571,1.7588,5438153995.0
2008-09-05 13:00:00,1.7587,1.7626,1.7578,1.7613,6039000001.0
2008-09-05 13:30:00,1.7613,1.7632,1.7611,1.7618,6232068760.0
2008-09-05 14:00:00,1.7618,1.7656,1.7594,1.7631,7294800006.0
2008-09-05 14:30:00,1.76335,1.772,1.7601,1.7682,19060356703.0
2008-09-05 15:00:00,1.7682,1.774,1.7667,1.77005,15915341535.0
2008-09-05 15:30:00,1.77005,1.7745,1.7694,1.7725,10744840426.0
2008-09-05 16:00:00,1.7725,1.7731,1.76705,1.7682,15116800011.0
2008-09-05 16:30:00,1.768,1.769,1.7661,1.7667,10071299999.0
2008-09-05 17:00:00,1.7666,1.7691,1.7661,1.7665,9261002702.0
2008-09-05 17:30:00,1.7665,1.76935,1.76635,1.7684,10400660754.0
2008-09-05 18:00:00,1.76845,1.7685,1.7615,1.7619,4433216880.0
2008-09-05 18:30:00,1.7619,1.765,1.76135,1.7646,2598000000.0
2008-09-05 19:00:00,1.76465,1.7654,1.76415,1.76465,2552100001.0
2008-09-05 19:30:00,1.76465,1.7652,1.76345,1.76415,1509299999.0
2008-09-05 20:00:00,1.76415,1.7643,1.7631,1.7638,1257100000.0
2008-09-05 20:30:00,1.7638,1.7643,1.7626,1.76285,1630700000.0
2008-09-05 21:00:00,1.7629,1.7643,1.76275,1.76305,567100000.0
2008-09-05 21:30:00,1.7631,1.7643,1.7629,1.764,1691199973.0
2008-09-05 22:00:00,1.764,1.7641,1.7633,1.7635,708867500.0
2008-09-05 22:30:00,1.76345,1.7664,1.7629,1.76625,2473500003.0
2008-09-08 00:00:00,1.7863,1.7935,1.7775,1.7813,2784000000.0
2008-09-08 00:30:00,1.781,1.7858,1.7809,1.7845,2784000000.0
2008-09-08 01:00:00,1.7844,1.7855,1.7802,1.7812,2784000000.0
2008-09-08 01:30:00,1.7808,1.7823,1.7802,1.782,2784000000.0
2008-09-08 02:00:00,1.7819,1.7831,1.779,1.78265,5793400029.0
2008-09-08 02:30:00,1.78265,1.78505,1.7826,1.78325,7587400094.0
2008-09-08 03:00:00,1.78325,1.7898,1.783,1.7878,3624299994.0
2008-09-08 03:30:00,1.7883,1.7895,1.78705,1.7895,3118900001.0
2008-09-08 04:00:00,1.7893,1.7933,1.7892,1.79265,5158200016.0
2008-09-08 04:30:00,1.7926,1.7962,1.7913,1.7947,4812600009.0
2008-09-08 05:00:00,1.7946,1.7976,1.7946,1.7955,2888500001.0
2008-09-08 05:30:00,1.7955,1.7956,1.79175,1.79405,2717400013.0
2008-09-08 06:00:00,1.7941,1.79515,1.7889,1.7891,4645299993.0
2008-09-08 06:30:00,1.7891,1.7938,1.789,1.7922,1662300000.0
2008-09-08 07:00:00,1.7922,1.7927,1.7889,1.79055,2827499997.0
2008-09-08 07:30:00,1.79055,1.79405,1.7903,1.7935,1609800000.0
2008-09-08 08:00:00,1.79355,1.7939,1.7842,1.7847,3956300004.0
2008-09-08 08:30:00,1.7847,1.7863,1.77905,1.7795,6285200005.0
2008-09-08 09:00:00,1.77945,1.7805,1.7762,1.78025,9281400009.0
2008-09-08 09:30:00,1.78025,1.7823,1.7766,1.77825,13014900011.0
2008-09-08 10:00:00,1.7783,1.7784,1.76885,1.77,19493546122.0
2008-09-08 10:30:00,1.76985,1.7742,1.76625,1.7689,15699420022.0
2008-09-08 11:00:00,1.7689,1.77,1.7635,1.7651,14057920011.0
2008-09-08 11:30:00,1.7651,1.7668,1.76355,1.7647,9155000000.0
2008-09-08 12:00:00,1.7648,1.76495,1.7564,1.7612,12529800009.0
2008-09-08 12:30:00,1.7612,1.7636,1.7585,1.7631,9103946940.0
2008-09-08 13:00:00,1.7631,1.76455,1.7601,1.7629,7317900001.0
2008-09-08 13:30:00,1.7629,1.7644,1.7612,1.76405,4930600000.0
2008-09-08 14:00:00,1.764,1.7656,1.75865,1.76135,7275900005.0
2008-09-08 14:30:00,1.7613,1.7637,1.76025,1.76315,7996400023.0
2008-09-08 15:00:00,1.76315,1.7656,1.7619,1.765,5429200000.0
2008-09-08 15:30:00,1.765,1.7668,1.76125,1.7614,5792600000.0
2008-09-08 16:00:00,1.7614,1.7646,1.7599,1.76335,4761799999.0
2008-09-08 16:30:00,1.76335,1.766,1.7623,1.7642,4281035000.0
2008-09-08 17:00:00,1.7642,1.7658,1.76145,1.76175,6021100000.0
2008-09-08 17:30:00,1.76175,1.76295,1.75375,1.75395,6637100000.0
2008-09-08 18:00:00,1.754,1.75715,1.75325,1.75605,7139502000.0
2008-09-08 18:30:00,1.75605,1.75715,1.75305,1.7543,6217100000.0
2008-09-08 19:00:00,1.75435,1.7546,1.7483,1.7487,4464300000.0
2008-09-08 19:30:00,1.7489,1.7507,1.747,1.7505,6511900000.0
2008-09-08 20:00:00,1.75055,1.753,1.75,1.753,5094600000.0
2008-09-08 20:30:00,1.753,1.7546,1.751,1.75445,4162687500.0
2008-09-08 21:00:00,1.75445,1.7564,1.75415,1.7556,5247299994.0
2008-09-08 21:30:00,1.75555,1.7589,1.75535,1.75875,4423200006.0
2008-09-08 22:00:00,1.75875,1.76285,1.7583,1.7604,2106199994.0
2008-09-08 22:30:00,1.7604,1.7607,1.75782,1.758,2031499997.0
2008-09-08 23:00:00,1.758,1.7585,1.75335,1.75845,5201699991.0
2008-09-08 23:30:00,1.75865,1.7589,1.7564,1.75761,2483600033.0
2008-09-09 00:00:00,1.75761,1.758,1.75335,1.75745,4562800012.0
2008-09-09 00:30:00,1.75745,1.76245,1.75655,1.7617,2880000000.0
2008-09-09 01:00:00,1.7619,1.763,1.76055,1.7618,4964999987.0
2008-09-09 01:30:00,1.76136,1.76151,1.7572,1.7593,1679601350.0
2008-09-09 02:00:00,1.7592,1.76,1.75775,1.75825,5582100050.0
2008-09-09 02:30:00,1.7582,1.75895,1.7553,1.75695,5379200059.0
2008-09-09 03:00:00,1.75695,1.7576,1.75285,1.75305,4440600037.0
2008-09-09 03:30:00,1.75305,1.75515,1.7522,1.7538,8168700063.0
2008-09-09 04:00:00,1.7538,1.75485,1.7532,1.7545,2324199998.0
2008-09-09 04:30:00,1.7545,1.7545,1.7504,1.75165,4597400002.0
2008-09-09 05:00:00,1.7517,1.75835,1.75165,1.75735,8434400023.0
2008-09-09 05:30:00,1.7573,1.7573,1.7528,1.7557,6855100025.0
2008-09-09 06:00:00,1.7555,1.7572,1.75235,1.75485,6373800005.0
2008-09-09 06:30:00,1.75485,1.756,1.7536,1.7539,6324600013.0
2008-09-09 07:00:00,1.754,1.75605,1.7539,1.75535,3526200047.0
2008-09-09 07:30:00,1.75535,1.75545,1.7535,1.7553,3738600021.0
2008-09-09 08:00:00,1.7552,1.7571,1.7538,1.75655,5459600004.0
2008-09-09 08:30:00,1.7567,1.761,1.75595,1.7593,6406700007.0
2008-09-09 09:00:00,1.7593,1.76,1.75395,1.7583,9727299997.0
2008-09-09 09:30:00,1.7583,1.76115,1.7577,1.7584,6585100008.0
2008-09-09 10:00:00,1.75845,1.75855,1.7544,1.7547,9260200003.0
2008-09-09 10:30:00,1.7547,1.7594,1.75285,1.7582,7070200000.0
2008-09-09 11:00:00,1.75825,1.7637,1.7582,1.7629,5814100003.0
2008-09-09 11:30:00,1.76285,1.7648,1.76195,1.7628,4155700002.0
2008-09-09 12:00:00,1.7628,1.7654,1.76245,1.76495,4235800001.0
2008-09-09 12:30:00,1.765,1.7668,1.76455,1.76515,5021200002.0
2008-09-09 13:00:00,1.76515,1.7655,1.7612,1.7618,4795300001.0
2008-09-09 13:30:00,1.7618,1.76305,1.7605,1.7607,6205000002.0
2008-09-09 14:00:00,1.7607,1.7638,1.76005,1.7628,5862300005.0
2008-09-09 14:30:00,1.76275,1.76295,1.75815,1.7598,9183867508.0
2008-09-09 15:00:00,1.7598,1.7607,1.7575,1.7587,9341500001.0
2008-09-09 15:30:00,1.75875,1.761,1.75605,1.76,9934999998.0
2008-09-09 16:00:00,1.76,1.7638,1.7595,1.7601,10645900002.0
2008-09-09 16:30:00,1.7599,1.766,1.7593,1.764,10782400003.0
2008-09-09 17:00:00,1.764,1.7683,1.7624,1.76615,10342400001.0
2008-09-09 17:30:00,1.76615,1.7673,1.76375,1.76695,8014800000.0
2008-09-09 18:00:00,1.76695,1.7684,1.7657,1.7676,6856300001.0
2008-09-09 18:30:00,1.7676,1.7706,1.76715,1.76805,5631399999.0
2008-09-09 19:00:00,1.76805,1.76885,1.76695,1.76845,4276699999.0
2008-09-09 19:30:00,1.76845,1.7685,1.7637,1.7651,4664300000.0
2008-09-09 20:00:00,1.7651,1.7671,1.76415,1.76545,5515999992.0
2008-09-09 20:30:00,1.76545,1.7661,1.76205,1.76325,5305300000.0
2008-09-09 21:00:00,1.76325,1.7633,1.76025,1.76035,3329500000.0
2008-09-09 21:30:00,1.7604,1.7608,1.757,1.75735,3014100002.0
2008-09-09 22:00:00,1.75745,1.7587,1.7572,1.7586,1796400001.0
2008-09-09 22:30:00,1.75855,1.76215,1.7585,1.7605,2533100010.0
2008-09-09 23:00:00,1.7605,1.7622,1.75955,1.7616,5330800111.0
2008-09-09 23:30:00,1.7616,1.7616,1.75765,1.7581,3070800084.0
2008-09-10 00:00:00,1.75815,1.7604,1.7574,1.7582,1365100004.0
2008-09-10 00:30:00,1.7582,1.7621,1.758,1.76205,1836358855.0
2008-09-10 01:00:00,1.762,1.7623,1.76015,1.7602,1363300006.0
2008-09-10 01:30:00,1.7602,1.7603,1.75765,1.7584,4444000008.0
2008-09-10 02:00:00,1.7584,1.75945,1.7563,1.7573,3979100029.0
2008-09-10 02:30:00,1.7573,1.7601,1.7573,1.7592,3944300002.0
2008-09-10 03:00:00,1.7592,1.76425,1.7585,1.7626,7098800005.0
2008-09-10 03:30:00,1.7626,1.76275,1.76115,1.7616,2770900004.0
2008-09-10 04:00:00,1.76075,1.7613,1.75935,1.761,2995500007.0
2008-09-10 04:30:00,1.76095,1.7614,1.75989,1.7603,1476400009.0
2008-09-10 05:00:00,1.7603,1.763,1.76005,1.76245,2911200004.0
2008-09-10 05:30:00,1.7624,1.7625,1.76095,1.76185,3169500069.0
2008-09-10 06:00:00,1.7618,1.762,1.7606,1.7617,5935299983.0
2008-09-10 06:30:00,1.7617,1.7669,1.7617,1.76365,7215900031.0
2008-09-10 07:00:00,1.7636,1.7664,1.763,1.766,4679400005.0
2008-09-10 07:30:00,1.766,1.7662,1.76165,1.7624,5102999999.0
2008-09-10 08:00:00,1.7624,1.7646,1.7606,1.7643,6354699996.0
2008-09-10 08:30:00,1.7643,1.7662,1.7635,1.76365,7594400008.0
2008-09-10 09:00:00,1.7637,1.7658,1.76325,1.765,9815700009.0
2008-09-10 09:30:00,1.7651,1.76765,1.7641,1.7667,12181000006.0
2008-09-10 10:00:00,1.7667,1.76735,1.7654,1.7657,8743300005.0
2008-09-10 10:30:00,1.7655,1.7664,1.76285,1.7643,14679300001.0
2008-09-10 11:00:00,1.7643,1.7664,1.7636,1.7651,10763339999.0
2008-09-10 11:30:00,1.7651,1.7651,1.75705,1.7609,13661167501.0
2008-09-10 12:00:00,1.7609,1.7621,1.75525,1.7572,12854700002.0
2008-09-10 12:30:00,1.7572,1.7572,1.75505,1.75635,11649400019.0
2008-09-10 13:00:00,1.7564,1.7574,1.755,1.75645,10168599998.0
2008-09-10 13:30:00,1.75635,1.75975,1.75605,1.75845,16751400042.0
2008-09-10 14:00:00,1.75845,1.75935,1.75525,1.75765,10871800005.0
2008-09-10 14:30:00,1.7577,1.7593,1.7562,1.75815,9319900001.0
2008-09-10 15:00:00,1.7581,1.76245,1.75725,1.75775,11053767495.0
2008-09-10 15:30:00,1.75775,1.7591,1.75705,1.7584,8650500000.0
2008-09-10 16:00:00,1.7584,1.7611,1.758,1.7581,10303999998.0
2008-09-10 16:30:00,1.758,1.7585,1.75385,1.7551,11390200007.0
2008-09-10 17:00:00,1.7551,1.7568,1.75395,1.75535,10356400001.0
2008-09-10 17:30:00,1.7553,1.7568,1.75395,1.75435,12640400016.0
2008-09-10 18:00:00,1.7543,1.7577,1.75415,1.7563,6304900000.0
2008-09-10 18:30:00,1.7563,1.7604,1.7559,1.7594,2785800000.0
2008-09-10 19:00:00,1.75935,1.7595,1.757,1.7579,2661100000.0
2008-09-10 19:30:00,1.7579,1.7597,1.7564,1.7579,2277400000.0
2008-09-10 20:00:00,1.7579,1.7579,1.75465,1.7558,2824200000.0
2008-09-10 20:30:00,1.7558,1.75765,1.7555,1.75595,1733700000.0
2008-09-10 21:00:00,1.75595,1.75665,1.755,1.75615,1992400000.0
2008-09-10 21:30:00,1.75615,1.75655,1.75445,1.7551,2118900005.0
2008-09-10 22:00:00,1.75495,1.755,1.75215,1.7526,3435654015.0
2008-09-10 22:30:00,1.7526,1.75425,1.7521,1.7527,5591299978.0
2008-09-10 23:00:00,1.7527,1.7532,1.74915,1.7494,6468400184.0
2008-09-10 23:30:00,1.7494,1.7509,1.7477,1.7489,3312899985.0
2008-09-11 00:00:00,1.7489,1.7516,1.7473,1.7486,3111400024.0
2008-09-11 00:30:00,1.7486,1.7529,1.7486,1.7525,2520600003.0
2008-09-11 01:00:00,1.75255,1.7536,1.75055,1.7506,3764100047.0
2008-09-11 01:30:00,1.7506,1.75265,1.7495,1.7499,4989000004.0
2008-09-11 02:00:00,1.7499,1.7512,1.74895,1.7496,2564800004.0
2008-09-11 02:30:00,1.7496,1.74965,1.7483,1.74865,4771000006.0
2008-09-11 03:00:00,1.74865,1.7514,1.74865,1.7488,4273700012.0
2008-09-11 03:30:00,1.7488,1.75285,1.7488,1.7527,4351300003.0
2008-09-11 04:00:00,1.7528,1.7535,1.7513,1.75205,5760400001.0
2008-09-11 04:30:00,1.752,1.7524,1.7512,1.75192,2660700000.0
2008-09-11 05:00:00,1.7521,1.7521,1.7505,1.75075,4409200002.0
2008-09-11 05:30:00,1.7507,1.751,1.74865,1.7497,4802999995.0
2008-09-11 06:00:00,1.7497,1.75075,1.7493,1.74945,2510199981.0
2008-09-11 06:30:00,1.74945,1.7512,1.74895,1.75035,3643400007.0
2008-09-11 07:00:00,1.7503,1.7515,1.74945,1.7503,4616200002.0
2008-09-11 07:30:00,1.7504,1.7516,1.7483,1.7515,5987700019.0
2008-09-11 08:00:00,1.7515,1.7527,1.7504,1.7515,5596900028.0
2008-09-11 08:30:00,1.7516,1.7534,1.7512,1.7529,8053500005.0
2008-09-11 09:00:00,1.7531,1.7535,1.75035,1.75145,7308300000.0
2008-09-11 09:30:00,1.75145,1.7529,1.7496,1.7517,13366500002.0
2008-09-11 10:00:00,1.7517,1.7529,1.7514,1.7516,6441900000.0
2008-09-11 10:30:00,1.7516,1.7518,1.7491,1.74975,10809200001.0
2008-09-11 11:00:00,1.74995,1.751,1.7457,1.7486,11254900022.0
2008-09-11 11:30:00,1.74855,1.7494,1.74455,1.7456,9149400012.0
2008-09-11 12:00:00,1.7458,1.7506,1.7449,1.7502,12691800002.0
2008-09-11 12:30:00,1.7502,1.751,1.7476,1.75025,10980100016.0
2008-09-11 13:00:00,1.7502,1.7527,1.75,1.75135,9700199998.0
2008-09-11 13:30:00,1.7514,1.7582,1.75125,1.75565,12877500004.0
2008-09-11 14:00:00,1.75565,1.75635,1.7531,1.7557,8801700000.0
2008-09-11 14:30:00,1.7563,1.75895,1.75275,1.7567,12150400001.0
2008-09-11 15:00:00,1.75675,1.7577,1.7548,1.7553,11955300004.0
2008-09-11 15:30:00,1.75525,1.75595,1.7508,1.7516,11086000001.0
2008-09-11 16:00:00,1.7515,1.7546,1.7503,1.7532,11343600007.0
2008-09-11 16:30:00,1.7532,1.75325,1.75005,1.75065,10114600005.0
2008-09-11 17:00:00,1.75055,1.7512,1.74625,1.74745,10907100003.0
2008-09-11 17:30:00,1.74745,1.7508,1.74745,1.7495,11882300014.0
2008-09-11 18:00:00,1.7495,1.7516,1.7493,1.7515,6405400007.0
2008-09-11 18:30:00,1.7515,1.7522,1.74975,1.7507,8938299991.0
2008-09-11 19:00:00,1.7507,1.751,1.74875,1.7493,4512600017.0
2008-09-11 19:30:00,1.7493,1.75245,1.74925,1.7514,5458500000.0
2008-09-11 20:00:00,1.7514,1.754,1.7502,1.7512,6750900003.0
2008-09-11 20:30:00,1.7512,1.75305,1.7483,1.75255,3713599999.0
2008-09-11 21:00:00,1.75255,1.7526,1.75055,1.7513,3150599991.0
2008-09-11 21:30:00,1.7512,1.75385,1.75025,1.75265,3254400003.0
2008-09-11 22:00:00,1.7526,1.75665,1.752,1.75565,1897600002.0
2008-09-11 22:30:00,1.7555,1.7579,1.7549,1.7578,3539499994.0
2008-09-11 23:00:00,1.75785,1.75985,1.75705,1.7596,6595600101.0
2008-09-11 23:30:00,1.7596,1.7607,1.7576,1.7583,3670500106.0
2008-09-12 00:00:00,1.7583,1.7583,1.7549,1.75535,1264700000.0
2008-09-12 00:30:00,1.75535,1.756,1.75475,1.75515,1448300000.0
2008-09-12 01:00:00,1.7551,1.7554,1.75398,1.7542,1788500017.0
2008-09-12 01:30:00,1.7542,1.75745,1.754,1.7557,4257300007.0
2008-09-12 02:00:00,1.7557,1.75875,1.7555,1.75685,3416700005.0
2008-09-12 02:30:00,1.75685,1.75705,1.75525,1.75645,2796400000.0
2008-09-12 03:00:00,1.75645,1.7569,1.75495,1.75525,2779300014.0
2008-09-12 03:30:00,1.7554,1.7572,1.75525,1.75685,3112100077.0
2008-09-12 04:00:00,1.75618,1.75865,1.75615,1.7574,2347500015.0
2008-09-12 04:30:00,1.7574,1.7576,1.75635,1.7565,3792000034.0
2008-09-12 05:00:00,1.75655,1.75785,1.7564,1.7575,2233299998.0
2008-09-12 05:30:00,1.7575,1.75845,1.75662,1.7578,6815500029.0
2008-09-12 06:00:00,1.7578,1.7587,1.7575,1.75811,6397700202.0
2008-09-12 06:30:00,1.75813,1.7599,1.75786,1.7589,3008100003.0
2008-09-12 07:00:00,1.75885,1.7592,1.7579,1.75865,4690199989.0
2008-09-12 07:30:00,1.75865,1.7613,1.75865,1.7598,6834800046.0
2008-09-12 08:00:00,1.7597,1.7626,1.7592,1.7622,5830600001.0
2008-09-12 08:30:00,1.76215,1.76605,1.7619,1.7651,10649800004.0
2008-09-12 09:00:00,1.7651,1.7687,1.7651,1.76835,8069300028.0
2008-09-12 09:30:00,1.7683,1.76835,1.7638,1.7654,7866299993.0
2008-09-12 10:00:00,1.7653,1.77135,1.765,1.76985,10595600006.0
2008-09-12 10:30:00,1.76985,1.7737,1.7698,1.77125,10137400004.0
2008-09-12 11:00:00,1.7713,1.7733,1.76955,1.7701,9338600007.0
2008-09-12 11:30:00,1.77015,1.7709,1.76865,1.7689,6314299996.0
2008-09-12 12:00:00,1.7689,1.7724,1.76875,1.7711,6455900005.0
2008-09-12 12:30:00,1.77115,1.7719,1.7684,1.76945,8500900004.0
2008-09-12 13:00:00,1.76945,1.77075,1.76805,1.7688,6518800038.0
2008-09-12 13:30:00,1.7688,1.76925,1.7633,1.7681,10315884375.0
2008-09-12 14:00:00,1.76805,1.76845,1.76525,1.7672,9214099980.0
2008-09-12 14:30:00,1.7672,1.7751,1.76705,1.7747,10081599999.0
2008-09-12 15:00:00,1.77475,1.7794,1.77235,1.77705,9454000004.0
2008-09-12 15:30:00,1.77705,1.7794,1.7756,1.7756,8496700001.0
2008-09-12 16:00:00,1.7755,1.7817,1.7746,1.7813,14149000002.0
2008-09-12 16:30:00,1.7812,1.7865,1.7805,1.7859,13009184367.0
2008-09-12 17:00:00,1.786,1.7924,1.78555,1.7922,16422150012.0
2008-09-12 17:30:00,1.7922,1.7924,1.7858,1.7894,15333600021.0
2008-09-12 18:00:00,1.7894,1.7894,1.7856,1.7891,6927000000.0
2008-09-12 18:30:00,1.7891,1.79095,1.7881,1.7898,6356400005.0
2008-09-12 19:00:00,1.7898,1.79215,1.7898,1.7907,5763600000.0
2008-09-12 19:30:00,1.7907,1.7927,1.79025,1.7916,6211299992.0
2008-09-12 20:00:00,1.79155,1.7928,1.7912,1.7925,5517100000.0
2008-09-12 20:30:00,1.7925,1.7938,1.7915,1.79345,5347184377.0
2008-09-12 21:00:00,1.79345,1.7959,1.79335,1.79395,2338600000.0
2008-09-12 21:30:00,1.794,1.79415,1.7927,1.79395,3723986054.0
2008-09-12 22:00:00,1.794,1.7955,1.7939,1.79445,3295600006.0
2008-09-12 22:30:00,1.7945,1.79525,1.7927,1.794,3171600025.0
2008-09-15 00:00:00,1.7985,1.8042,1.7984,1.8012,783000000.0
2008-09-15 00:30:00,1.8013,1.8022,1.7974,1.798,783000000.0
2008-09-15 01:00:00,1.7983,1.7986,1.7966,1.7974,621000000.0
2008-09-15 01:30:00,1.7972,1.7985,1.7968,1.7981,540000000.0
2008-09-15 02:00:00,1.79825,1.8018,1.7975,1.8017,1595400000.0
2008-09-15 02:30:00,1.8017,1.80412,1.79765,1.80005,3270100028.0
2008-09-15 03:00:00,1.8001,1.8017,1.79925,1.8004,4069299974.0
2008-09-15 03:30:00,1.8004,1.80275,1.80035,1.8027,6188200042.0
2008-09-15 04:00:00,1.8027,1.8057,1.80205,1.8057,5411900027.0
2008-09-15 04:30:00,1.8058,1.8068,1.8045,1.8066,6463500030.0
2008-09-15 05:00:00,1.8066,1.8125,1.8066,1.8093,6652600004.0
2008-09-15 05:30:00,1.8094,1.8114,1.80435,1.8046,5560800020.0
2008-09-15 06:00:00,1.8046,1.8053,1.801,1.8029,6144000016.0
2008-09-15 06:30:00,1.80285,1.8051,1.7991,1.8035,5947100009.0
2008-09-15 07:00:00,1.8035,1.80615,1.8007,1.80455,3347700007.0
2008-09-15 07:30:00,1.80455,1.8129,1.8045,1.8115,5985600011.0
2008-09-15 08:00:00,1.81135,1.81195,1.8027,1.8065,12173700062.0
2008-09-15 08:30:00,1.8065,1.80695,1.8022,1.8068,12736400016.0
2008-09-15 09:00:00,1.8068,1.8068,1.7985,1.8041,17664400004.0
2008-09-15 09:30:00,1.8041,1.8055,1.801,1.80255,10221900011.0
2008-09-15 10:00:00,1.8026,1.80405,1.7972,1.799,13491400016.0
2008-09-15 10:30:00,1.799,1.8005,1.795,1.7971,12708700029.0
2008-09-15 11:00:00,1.7971,1.79945,1.7957,1.7984,20697189998.0
2008-09-15 11:30:00,1.7984,1.7995,1.7934,1.79495,16759487755.0
2008-09-15 12:00:00,1.79495,1.7963,1.78905,1.7904,19987500016.0
2008-09-15 12:30:00,1.7904,1.7921,1.78765,1.7899,18856200001.0
2008-09-15 13:00:00,1.7899,1.7904,1.78075,1.7811,17607400011.0
2008-09-15 13:30:00,1.7811,1.7824,1.7764,1.77965,27268200032.0
2008-09-15 14:00:00,1.7798,1.78455,1.7787,1.7826,24874788403.0
2008-09-15 14:30:00,1.78265,1.7914,1.78105,1.79065,29721500084.0
2008-09-15 15:00:00,1.79055,1.791,1.78525,1.79025,24784700018.0
2008-09-15 15:30:00,1.7904,1.7925,1.78725,1.7885,32671600000.0
2008-09-15 16:00:00,1.78845,1.79425,1.7862,1.7881,30274400048.0
2008-09-15 16:30:00,1.78795,1.79345,1.7856,1.79345,33651400027.0
2008-09-15 17:00:00,1.79355,1.7962,1.791,1.7929,22006167535.0
2008-09-15 17:30:00,1.7929,1.7933,1.78675,1.78845,14803800000.0
2008-09-15 18:00:00,1.78835,1.7926,1.7873,1.78775,8807600002.0
2008-09-15 18:30:00,1.788,1.7893,1.787,1.7887,7784100005.0
2008-09-15 19:00:00,1.7887,1.79015,1.7854,1.78985,11571400060.0
2008-09-15 19:30:00,1.78985,1.7914,1.78785,1.7885,6566200024.0
2008-09-15 20:00:00,1.78845,1.7902,1.7883,1.7897,10486800010.0
2008-09-15 20:30:00,1.7897,1.7924,1.78935,1.7901,6597300036.0
2008-09-15 21:00:00,1.7901,1.797,1.7891,1.796,10308800030.0
2008-09-15 21:30:00,1.796,1.8034,1.7955,1.8021,10398700025.0
2008-09-15 22:00:00,1.8019,1.80305,1.7965,1.79695,6671000013.0
2008-09-15 22:30:00,1.79695,1.8001,1.79615,1.79945,5636300050.0
2008-09-15 23:00:00,1.7995,1.8009,1.79875,1.7998,12982700180.0
2008-09-15 23:30:00,1.7998,1.8003,1.79825,1.7989,7064900084.0
2008-09-16 00:00:00,1.7989,1.80075,1.7978,1.7992,11192099976.0
2008-09-16 00:30:00,1.7992,1.7992,1.79525,1.7954,8296000015.0
2008-09-16 01:00:00,1.7954,1.7966,1.7935,1.795,6232399989.0
2008-09-16 01:30:00,1.795,1.79704,1.7941,1.7943,6495200008.0
2008-09-16 02:00:00,1.79435,1.7944,1.79055,1.7935,9098000095.0
2008-09-16 02:30:00,1.7935,1.7935,1.7893,1.79165,9177600101.0
2008-09-16 03:00:00,1.79165,1.7953,1.79155,1.7934,4803500005.0
2008-09-16 03:30:00,1.7934,1.7979,1.7934,1.7973,5231199996.0
2008-09-16 04:00:00,1.7973,1.7973,1.7934,1.7941,5854600107.0
2008-09-16 04:30:00,1.7939,1.7964,1.7938,1.79465,6075600057.0
2008-09-16 05:00:00,1.79495,1.7954,1.7916,1.79345,3575300002.0
2008-09-16 05:30:00,1.7935,1.7935,1.7901,1.7903,4717500007.0
2008-09-16 06:00:00,1.78995,1.79345,1.7896,1.79305,3143099989.0
2008-09-16 06:30:00,1.7929,1.7959,1.79245,1.794,4030200024.0
2008-09-16 07:00:00,1.794,1.79455,1.79221,1.7943,5546600004.0
2008-09-16 07:30:00,1.79435,1.7976,1.79435,1.7965,3358000007.0
2008-09-16 08:00:00,1.7966,1.79945,1.7954,1.79615,12637700101.0
2008-09-16 08:30:00,1.79615,1.79785,1.7937,1.7956,18451900039.0
2008-09-16 09:00:00,1.7956,1.7956,1.7919,1.7928,23575605428.0
2008-09-16 09:30:00,1.7929,1.79595,1.7901,1.793,25049800106.0
2008-09-16 10:00:00,1.793,1.7966,1.79205,1.79385,23700099985.0
2008-09-16 10:30:00,1.7941,1.79565,1.79055,1.7929,21586700018.0
2008-09-16 11:00:00,1.79295,1.7949,1.78975,1.7919,23001700017.0
2008-09-16 11:30:00,1.7921,1.7927,1.78185,1.7828,26829067088.0
2008-09-16 12:00:00,1.7828,1.7861,1.78135,1.7821,26320700177.0
2008-09-16 12:30:00,1.7821,1.7851,1.7805,1.7807,17502599963.0
2008-09-16 13:00:00,1.7808,1.7826,1.77785,1.78,22427700057.0
2008-09-16 13:30:00,1.7799,1.7882,1.7799,1.7865,18144902728.0
2008-09-16 14:00:00,1.7865,1.7922,1.78605,1.788,25640770135.0
2008-09-16 14:30:00,1.788,1.7904,1.7846,1.7865,26057700054.0
2008-09-16 15:00:00,1.7865,1.787,1.78,1.7808,26837402661.0
2008-09-16 15:30:00,1.7808,1.7815,1.7787,1.78,27079600069.0
2008-09-16 16:00:00,1.78,1.7832,1.7792,1.77935,26617087854.0
2008-09-16 16:30:00,1.7794,1.78,1.77365,1.7739,29952900102.0
2008-09-16 17:00:00,1.7738,1.7815,1.7733,1.7799,20557700016.0
2008-09-16 17:30:00,1.7799,1.7807,1.7754,1.78015,12933999994.0
2008-09-16 18:00:00,1.78015,1.7837,1.77665,1.78365,7759499999.0
2008-09-16 18:30:00,1.7837,1.7877,1.78325,1.7862,6577299998.0
2008-09-16 19:00:00,1.7862,1.78845,1.78465,1.7866,6860899989.0
2008-09-16 19:30:00,1.78665,1.78735,1.78355,1.7862,4692300006.0
2008-09-16 20:00:00,1.7862,1.7872,1.7783,1.7817,10288500017.0
2008-09-16 20:30:00,1.78165,1.7888,1.7813,1.7862,9231999998.0
2008-09-16 21:00:00,1.78615,1.78615,1.7839,1.78575,7081014350.0
2008-09-16 21:30:00,1.7856,1.7866,1.78205,1.7831,4955200015.0
2008-09-16 22:00:00,1.7831,1.78735,1.7831,1.78735,4099599998.0
2008-09-16 22:30:00,1.7874,1.7875,1.782,1.7834,8679500019.0
2008-09-16 23:00:00,1.7834,1.7861,1.78225,1.7854,3386800003.0
2008-09-16 23:30:00,1.7854,1.7854,1.77905,1.7806,2727299998.0
2008-09-17 00:00:00,1.7806,1.78115,1.77895,1.78089,3490699981.0
2008-09-17 00:30:00,1.78105,1.78315,1.78105,1.78295,1396599995.0
2008-09-17 01:00:00,1.78305,1.78399,1.78225,1.78325,6876900078.0
2008-09-17 01:30:00,1.7828,1.7863,1.7828,1.786,7087599984.0
2008-09-17 02:00:00,1.786,1.79005,1.78595,1.7868,10808840041.0
2008-09-17 02:30:00,1.7868,1.78835,1.78575,1.7867,5186459993.0
2008-09-17 03:00:00,1.78665,1.78945,1.78665,1.78815,1964200001.0
2008-09-17 03:30:00,1.78815,1.7884,1.7866,1.7868,1603919999.0
2008-09-17 04:00:00,1.7868,1.7874,1.78645,1.78645,6134940000.0
2008-09-17 04:30:00,1.78637,1.78674,1.78355,1.7842,6284239998.0
2008-09-17 05:00:00,1.78425,1.7843,1.77835,1.78025,11917099980.0
2008-09-17 05:30:00,1.78025,1.7835,1.78015,1.7824,1500800002.0
2008-09-17 06:00:00,1.7822,1.78275,1.78057,1.78135,2668200006.0
2008-09-17 06:30:00,1.7813,1.78505,1.78096,1.7842,3557200004.0
2008-09-17 07:00:00,1.7841,1.78705,1.78275,1.78365,2938802995.0
2008-09-17 07:30:00,1.78354,1.78685,1.78195,1.7861,5358999999.0
2008-09-17 08:00:00,1.7861,1.78925,1.7858,1.78925,5233899996.0
2008-09-17 08:30:00,1.78945,1.79225,1.7872,1.7921,11372407526.0
2008-09-17 09:00:00,1.7921,1.7978,1.7921,1.7971,18093115192.0
2008-09-17 09:30:00,1.79715,1.79795,1.7843,1.7861,28466341325.0
2008-09-17 10:00:00,1.7861,1.7881,1.7821,1.7838,23145099951.0
2008-09-17 10:30:00,1.7838,1.78615,1.7814,1.7845,23394526685.0
2008-09-17 11:00:00,1.7845,1.78855,1.78435,1.7865,16827699996.0
2008-09-17 11:30:00,1.7865,1.7871,1.78355,1.7851,16591800007.0
2008-09-17 12:00:00,1.7849,1.7862,1.7799,1.78175,24366600528.0
2008-09-17 12:30:00,1.78175,1.7875,1.7812,1.7863,19296503010.0
2008-09-17 13:00:00,1.7863,1.7886,1.78515,1.78775,10891699980.0
2008-09-17 13:30:00,1.7878,1.7916,1.785,1.7913,22435499884.0
2008-09-17 14:00:00,1.7913,1.79145,1.78605,1.7889,25339900000.0
2008-09-17 14:30:00,1.7889,1.79035,1.7859,1.7874,23870200035.0
2008-09-17 15:00:00,1.7874,1.7905,1.7867,1.78865,23133399943.0
2008-09-17 15:30:00,1.78875,1.79115,1.7861,1.7903,21221942484.0
2008-09-17 16:00:00,1.7903,1.7921,1.7877,1.78915,15464699972.0
2008-09-17 16:30:00,1.7893,1.79705,1.7876,1.7955,16405499986.0
2008-09-17 17:00:00,1.7954,1.7978,1.79015,1.7916,25578999969.0
2008-09-17 17:30:00,1.7916,1.7929,1.78865,1.789,17312739937.0
2008-09-17 18:00:00,1.78905,1.7919,1.7867,1.7897,10006900008.0
2008-09-17 18:30:00,1.7897,1.79895,1.7886,1.7987,6870099994.0
2008-09-17 19:00:00,1.79875,1.8077,1.7986,1.80465,9731999972.0
2008-09-17 19:30:00,1.8045,1.81165,1.8044,1.8086,12771100017.0
2008-09-17 20:00:00,1.8086,1.8172,1.8086,1.81635,10271700014.0
2008-09-17 20:30:00,1.81635,1.8244,1.8146,1.82435,11971400114.0
2008-09-17 21:00:00,1.82435,1.82435,1.81805,1.81825,8961777020.0
2008-09-17 21:30:00,1.81825,1.821,1.8149,1.82045,7164079973.0
2008-09-17 22:00:00,1.82075,1.8226,1.81845,1.81855,2670600008.0
2008-09-17 22:30:00,1.81855,1.81865,1.81674,1.81711,2746900006.0
2008-09-17 23:00:00,1.81691,1.8174,1.81245,1.8143,5027100031.0
2008-09-17 23:30:00,1.8135,1.8162,1.81315,1.8141,9940500021.0
2008-09-18 00:00:00,1.8141,1.8158,1.81335,1.8147,6286200009.0
2008-09-18 00:30:00,1.8147,1.81615,1.81363,1.8148,7313900026.0
2008-09-18 01:00:00,1.8147,1.8148,1.81328,1.8145,3747099998.0
2008-09-18 01:30:00,1.8145,1.8165,1.81361,1.8138,2808000002.0
2008-09-18 02:00:00,1.8138,1.8185,1.8138,1.8176,3802800000.0
2008-09-18 02:30:00,1.8176,1.8208,1.8172,1.81815,7883100055.0
2008-09-18 03:00:00,1.81845,1.8185,1.8162,1.8172,1980900002.0
2008-09-18 03:30:00,1.81677,1.82075,1.81663,1.8186,2636000006.0
2008-09-18 04:00:00,1.8186,1.8186,1.8156,1.8156,1634800001.0
2008-09-18 04:30:00,1.8157,1.81804,1.81465,1.81785,4434800001.0
2008-09-18 05:00:00,1.81785,1.8215,1.8175,1.8202,2180599999.0
2008-09-18 05:30:00,1.8204,1.821,1.81855,1.8208,3063900010.0
2008-09-18 06:00:00,1.8208,1.82195,1.81855,1.8188,2676399990.0
2008-09-18 06:30:00,1.8187,1.8208,1.81838,1.8204,3541300014.0
2008-09-18 07:00:00,1.82011,1.8227,1.81984,1.8225,5841100013.0
2008-09-18 07:30:00,1.8226,1.82345,1.82025,1.82025,6842500012.0
2008-09-18 08:00:00,1.82025,1.82575,1.82025,1.8224,14128049994.0
2008-09-18 08:30:00,1.8225,1.82285,1.8185,1.8192,18802349963.0
2008-09-18 09:00:00,1.8192,1.822,1.8133,1.8169,32813499947.0
2008-09-18 09:30:00,1.81695,1.817,1.80935,1.8121,29573599981.0
2008-09-18 10:00:00,1.8121,1.8217,1.8089,1.8207,30952507525.0
2008-09-18 10:30:00,1.821,1.8249,1.8174,1.8204,33819000123.0
2008-09-18 11:00:00,1.8204,1.82115,1.8162,1.81835,26744441376.0
2008-09-18 11:30:00,1.81835,1.8228,1.8175,1.82145,25986199957.0
2008-09-18 12:00:00,1.82145,1.8274,1.82095,1.8268,31419099980.0
2008-09-18 12:30:00,1.82675,1.82675,1.82025,1.82355,22641200022.0
2008-09-18 13:00:00,1.82345,1.82655,1.8223,1.8265,25354999986.0
2008-09-18 13:30:00,1.8265,1.8265,1.8222,1.8224,12777399999.0
2008-09-18 14:00:00,1.8224,1.82755,1.8222,1.8265,20368499946.0
2008-09-18 14:30:00,1.8266,1.82695,1.81985,1.8223,17615354172.0
2008-09-18 15:00:00,1.8225,1.8242,1.8199,1.8199,23202100004.0
2008-09-18 15:30:00,1.81985,1.821,1.8163,1.8191,22371800019.0
2008-09-18 16:00:00,1.8192,1.82085,1.81475,1.8162,16179300006.0
2008-09-18 16:30:00,1.8163,1.8204,1.8155,1.8191,23708000040.0
2008-09-18 17:00:00,1.8191,1.82225,1.8156,1.81745,18927899962.0
2008-09-18 17:30:00,1.8174,1.8187,1.81525,1.8183,13770300032.0
2008-09-18 18:00:00,1.81835,1.81945,1.8154,1.8182,6045799994.0
2008-09-18 18:30:00,1.81815,1.8269,1.8177,1.8241,6954400011.0
2008-09-18 19:00:00,1.824,1.82575,1.81935,1.82215,6478599991.0
2008-09-18 19:30:00,1.82215,1.8231,1.82025,1.8204,3582799989.0
2008-09-18 20:00:00,1.8203,1.8205,1.81835,1.8188,3863599996.0
2008-09-18 20:30:00,1.8189,1.8199,1.8169,1.819,3392856246.0
2008-09-18 21:00:00,1.819,1.8192,1.8124,1.8128,6654300015.0
2008-09-18 21:30:00,1.81275,1.81435,1.8112,1.81435,4787399951.0
2008-09-18 22:00:00,1.81435,1.8215,1.81435,1.81885,8686799989.0
2008-09-18 22:30:00,1.81877,1.82075,1.81765,1.818,8792000012.0
2008-09-18 23:00:00,1.8176,1.81835,1.815,1.815,4695599958.0
2008-09-18 23:30:00,1.81515,1.8162,1.81408,1.81535,5229400060.0
2008-09-19 00:00:00,1.81545,1.81657,1.81525,1.8162,1694000012.0
2008-09-19 00:30:00,1.8162,1.8162,1.81285,1.81445,2268800001.0
2008-09-19 01:00:00,1.81445,1.81755,1.81445,1.81745,1139799999.0
2008-09-19 01:30:00,1.81745,1.81745,1.8123,1.81395,3144199994.0
2008-09-19 02:00:00,1.814,1.81465,1.8061,1.80675,10182980044.0
2008-09-19 02:30:00,1.80675,1.80835,1.80475,1.8054,12389700013.0
2008-09-19 03:00:00,1.8054,1.80645,1.804,1.80635,7332599991.0
2008-09-19 03:30:00,1.8064,1.80855,1.80545,1.80585,3397580015.0
2008-09-19 04:00:00,1.8058,1.8066,1.8028,1.8028,4646019982.0
2008-09-19 04:30:00,1.8028,1.8057,1.80245,1.80485,4723459977.0
2008-09-19 05:00:00,1.8048,1.80575,1.80245,1.8032,3780320012.0
2008-09-19 05:30:00,1.8032,1.80525,1.8032,1.80505,2866920003.0
2008-09-19 06:00:00,1.80515,1.80575,1.80135,1.80335,8947659937.0
2008-09-19 06:30:00,1.80335,1.80335,1.8006,1.80245,5291279992.0
2008-09-19 07:00:00,1.80235,1.8032,1.8,1.80115,12052020004.0
2008-09-19 07:30:00,1.80105,1.80475,1.80035,1.8044,4191599964.0
2008-09-19 08:00:00,1.80435,1.8099,1.8037,1.8047,4773839997.0
2008-09-19 08:30:00,1.8047,1.8057,1.80305,1.80445,12300800007.0
2008-09-19 09:00:00,1.80445,1.8046,1.7953,1.79795,16503499995.0
2008-09-19 09:30:00,1.79785,1.80225,1.7968,1.79905,11353900017.0
2008-09-19 10:00:00,1.79905,1.79935,1.79135,1.7928,26622860069.0
2008-09-19 10:30:00,1.7928,1.79925,1.79235,1.79805,29496120056.0
2008-09-19 11:00:00,1.798,1.79845,1.7943,1.796,12097980029.0
2008-09-19 11:30:00,1.796,1.79675,1.79125,1.7948,9311600011.0
2008-09-19 12:00:00,1.7948,1.7973,1.79265,1.7954,10070585104.0
2008-09-19 12:30:00,1.7954,1.7986,1.7941,1.79855,9307999995.0
2008-09-19 13:00:00,1.7986,1.80415,1.7979,1.8038,8634700010.0
2008-09-19 13:30:00,1.8038,1.8041,1.8008,1.8034,5564502997.0
2008-09-19 14:00:00,1.80325,1.80825,1.80305,1.80475,7913400012.0
2008-09-19 14:30:00,1.80475,1.81425,1.8036,1.81425,11476799995.0
2008-09-19 15:00:00,1.8143,1.82485,1.8119,1.82255,9617799997.0
2008-09-19 15:30:00,1.8225,1.8286,1.82245,1.8227,17337799997.0
2008-09-19 16:00:00,1.82265,1.82665,1.8221,1.8238,7696099995.0
2008-09-19 16:30:00,1.8238,1.8342,1.82285,1.8325,6379600005.0
2008-09-19 17:00:00,1.8325,1.83455,1.82945,1.83,12041600003.0
2008-09-19 17:30:00,1.83005,1.8332,1.829,1.829,6363899999.0
2008-09-19 18:00:00,1.829,1.83385,1.8279,1.83325,5500500001.0
2008-09-19 18:30:00,1.8333,1.8375,1.8332,1.8341,4002200000.0
2008-09-19 19:00:00,1.8341,1.83805,1.83375,1.83785,2527500000.0
2008-09-19 19:30:00,1.8378,1.8385,1.83545,1.83645,4893700006.0
2008-09-19 20:00:00,1.83645,1.8386,1.8355,1.83745,5332040004.0
2008-09-19 20:30:00,1.8375,1.838,1.83575,1.83575,5001350009.0
2008-09-19 21:00:00,1.83565,1.8367,1.834,1.83545,3571200022.0
2008-09-19 21:30:00,1.83545,1.8369,1.8328,1.8355,2208500001.0
2008-09-19 22:00:00,1.8355,1.8361,1.83195,1.8329,2281199997.0
2008-09-19 22:30:00,1.833,1.834,1.8303,1.8312,3694900006.0
2008-09-22 00:00:00,1.8324,1.8353,1.8324,1.8334,604800000.0
2008-09-22 00:30:00,1.8333,1.8334,1.8299,1.8303,583200000.0
2008-09-22 01:00:00,1.8302,1.8335,1.8299,1.8327,540000000.0
2008-09-22 01:30:00,1.8325,1.8332,1.831,1.8326,475200000.0
2008-09-22 02:00:00,1.83245,1.833,1.83075,1.8317,3380799978.0
2008-09-22 02:30:00,1.83161,1.83215,1.82865,1.82905,5150800011.0
2008-09-22 03:00:00,1.82905,1.82945,1.8264,1.82825,6525799995.0
2008-09-22 03:30:00,1.8276,1.831,1.8275,1.8301,3054200000.0
2008-09-22 04:00:00,1.8301,1.8338,1.8291,1.8327,6262599992.0
2008-09-22 04:30:00,1.8327,1.83395,1.83155,1.83361,1919300016.0
2008-09-22 05:00:00,1.8338,1.8368,1.83285,1.83495,4827200008.0
2008-09-22 05:30:00,1.835,1.8378,1.83453,1.8348,6992500017.0
2008-09-22 06:00:00,1.8348,1.8348,1.83225,1.83395,4689699972.0
2008-09-22 06:30:00,1.83395,1.8344,1.8293,1.8296,3900599987.0
2008-09-22 07:00:00,1.82965,1.8319,1.82615,1.8286,7813700005.0
2008-09-22 07:30:00,1.8286,1.8327,1.8285,1.8313,7061799971.0
2008-09-22 08:00:00,1.8314,1.83245,1.828,1.83215,10093300006.0
2008-09-22 08:30:00,1.83215,1.8374,1.83075,1.8359,15783627997.0
2008-09-22 09:00:00,1.8359,1.83865,1.83355,1.8376,24301839957.0
2008-09-22 09:30:00,1.83755,1.8444,1.83715,1.84295,23709442171.0
2008-09-22 10:00:00,1.843,1.8466,1.84075,1.8413,22004718196.0
2008-09-22 10:30:00,1.8413,1.84365,1.8402,1.84265,17929270002.0
2008-09-22 11:00:00,1.8427,1.8443,1.8414,1.8433,8943300027.0
2008-09-22 11:30:00,1.8433,1.845,1.8422,1.84445,14414500039.0
2008-09-22 12:00:00,1.8445,1.8474,1.8435,1.846,15968900012.0
2008-09-22 12:30:00,1.84605,1.84725,1.8424,1.84285,9465260001.0
2008-09-22 13:00:00,1.84285,1.84465,1.83825,1.8398,10688950020.0
2008-09-22 13:30:00,1.83975,1.8441,1.83965,1.8415,15069200029.0
2008-09-22 14:00:00,1.8415,1.8431,1.83715,1.8374,12481800004.0
2008-09-22 14:30:00,1.8374,1.8434,1.83625,1.8431,10991000003.0
2008-09-22 15:00:00,1.8433,1.8478,1.8428,1.84645,11604800005.0
2008-09-22 15:30:00,1.84645,1.84765,1.843,1.8445,8108009905.0
2008-09-22 16:00:00,1.8445,1.8457,1.8378,1.84135,16502250019.0
2008-09-22 16:30:00,1.84135,1.8458,1.8396,1.8439,12112280016.0
2008-09-22 17:00:00,1.844,1.84895,1.844,1.84515,10061653603.0
2008-09-22 17:30:00,1.84505,1.8498,1.84465,1.84825,6293000001.0
2008-09-22 18:00:00,1.84825,1.8488,1.8448,1.8462,3942600000.0
2008-09-22 18:30:00,1.8462,1.85095,1.84595,1.84845,4942600000.0
2008-09-22 19:00:00,1.8485,1.85865,1.8481,1.8582,4628299999.0
2008-09-22 19:30:00,1.8582,1.8588,1.8569,1.85785,3114800000.0
2008-09-22 20:00:00,1.8579,1.8589,1.8567,1.8586,3106900000.0
2008-09-22 20:30:00,1.85855,1.8588,1.8576,1.85815,3412399999.0
2008-09-22 21:00:00,1.85815,1.8612,1.8581,1.861,2708649999.0
2008-09-22 21:30:00,1.86105,1.86415,1.86015,1.86015,5024028010.0
2008-09-22 22:00:00,1.86015,1.8605,1.8576,1.8578,2855992001.0
2008-09-22 22:30:00,1.8578,1.8578,1.85375,1.8544,2238400001.0
2008-09-22 23:00:00,1.8543,1.85765,1.8537,1.85705,1629900000.0
2008-09-22 23:30:00,1.85715,1.85775,1.85525,1.85765,7697700023.0
2008-09-23 00:00:00,1.85775,1.85783,1.856,1.8562,1147500000.0
2008-09-23 00:30:00,1.85635,1.8576,1.85612,1.8574,772899998.0
2008-09-23 01:00:00,1.8574,1.8579,1.85595,1.85665,2139207518.0
2008-09-23 01:30:00,1.85665,1.8574,1.85535,1.85615,1239399999.0
2008-09-23 02:00:00,1.8564,1.85885,1.8564,1.8583,2833700005.0
2008-09-23 02:30:00,1.85825,1.85915,1.8564,1.8573,2114200002.0
2008-09-23 03:00:00,1.8573,1.8573,1.85435,1.8545,2978000032.0
2008-09-23 03:30:00,1.8545,1.85505,1.85295,1.85375,2254100000.0
2008-09-23 04:00:00,1.85375,1.8553,1.8532,1.85485,3363700005.0
2008-09-23 04:30:00,1.8549,1.85575,1.8536,1.8546,1588900000.0
2008-09-23 05:00:00,1.8547,1.8551,1.85255,1.8532,3024199989.0
2008-09-23 05:30:00,1.8532,1.85445,1.85305,1.85335,3257599988.0
2008-09-23 06:00:00,1.8534,1.856,1.85335,1.8556,1729099998.0
2008-09-23 06:30:00,1.8556,1.8586,1.8556,1.85575,3546000008.0
2008-09-23 07:00:00,1.8559,1.8562,1.85405,1.8556,4560000018.0
2008-09-23 07:30:00,1.8556,1.85845,1.85539,1.85735,6869799979.0
2008-09-23 08:00:00,1.85735,1.858,1.85365,1.85515,5897400016.0
2008-09-23 08:30:00,1.85515,1.85675,1.8502,1.8544,16745900003.0
2008-09-23 09:00:00,1.85435,1.8548,1.84985,1.8531,17012186577.0
2008-09-23 09:30:00,1.85305,1.8558,1.85155,1.85195,13388020008.0
2008-09-23 10:00:00,1.85195,1.8542,1.8507,1.85195,21079060015.0
2008-09-23 10:30:00,1.8519,1.85305,1.8484,1.85285,17343887118.0
2008-09-23 11:00:00,1.85285,1.85485,1.8505,1.85405,17129560111.0
2008-09-23 11:30:00,1.85405,1.861,1.85405,1.86,17148246002.0
2008-09-23 12:00:00,1.86,1.8635,1.8592,1.86075,18712221235.0
2008-09-23 12:30:00,1.8608,1.863,1.86,1.86025,11165132005.0
2008-09-23 13:00:00,1.86025,1.86045,1.8547,1.8562,10145845997.0
2008-09-23 13:30:00,1.8562,1.8587,1.85525,1.85595,15270599999.0
2008-09-23 14:00:00,1.85595,1.8563,1.8507,1.85305,14161956560.0
2008-09-23 14:30:00,1.8532,1.8547,1.85155,1.85185,18872900019.0
2008-09-23 15:00:00,1.85185,1.8554,1.85015,1.8554,18397699999.0
2008-09-23 15:30:00,1.8554,1.85765,1.85455,1.85465,11550499999.0
2008-09-23 16:00:00,1.85465,1.8548,1.8489,1.85225,11346900003.0
2008-09-23 16:30:00,1.85225,1.8562,1.8521,1.8549,9681499999.0
2008-09-23 17:00:00,1.8549,1.85865,1.85165,1.85225,9427832390.0
2008-09-23 17:30:00,1.85225,1.8561,1.8517,1.8553,9863249999.0
2008-09-23 18:00:00,1.8554,1.85635,1.85465,1.85535,5743600000.0
2008-09-23 18:30:00,1.85535,1.8556,1.8533,1.85335,5778740005.0
2008-09-23 19:00:00,1.8534,1.8538,1.847,1.84875,6561930001.0
2008-09-23 19:30:00,1.84875,1.85265,1.84865,1.8526,4859400001.0
2008-09-23 20:00:00,1.8526,1.8582,1.8524,1.85625,5009900000.0
2008-09-23 20:30:00,1.85625,1.8597,1.8554,1.8596,3655399994.0
2008-09-23 21:00:00,1.8596,1.86015,1.8577,1.8589,3207898173.0
2008-09-23 21:30:00,1.8589,1.8589,1.85635,1.85735,2311400000.0
2008-09-23 22:00:00,1.85735,1.8586,1.8545,1.855,2717500004.0
2008-09-23 22:30:00,1.855,1.855,1.85175,1.8522,3598999983.0
2008-09-23 23:00:00,1.8522,1.8522,1.8505,1.85095,2821550006.0
2008-09-23 23:30:00,1.85095,1.853,1.85045,1.8529,999200000.0
2008-09-24 00:00:00,1.85295,1.8539,1.8524,1.8535,3536500003.0
2008-09-24 00:30:00,1.8536,1.85515,1.8535,1.85515,915700000.0
2008-09-24 01:00:00,1.85515,1.8564,1.8528,1.85495,3106199987.0
2008-09-24 01:30:00,1.85495,1.85785,1.85475,1.85695,1292500000.0
2008-09-24 02:00:00,1.85695,1.8583,1.85565,1.8568,1989700002.0
2008-09-24 02:30:00,1.8569,1.8573,1.85545,1.85545,3208200000.0
2008-09-24 03:00:00,1.85545,1.85565,1.8534,1.85355,2140200000.0
2008-09-24 03:30:00,1.8536,1.8561,1.85246,1.8549,3930199993.0
2008-09-24 04:00:00,1.8549,1.85575,1.85395,1.85415,3247900023.0
2008-09-24 04:30:00,1.85415,1.85455,1.85345,1.85425,2610400010.0
2008-09-24 05:00:00,1.8542,1.855,1.854,1.8548,1365500000.0
2008-09-24 05:30:00,1.8548,1.8548,1.8532,1.8535,2437300009.0
2008-09-24 06:00:00,1.8534,1.8542,1.85316,1.8532,1088200000.0
2008-09-24 06:30:00,1.85355,1.85355,1.85195,1.8528,1621800000.0
2008-09-24 07:00:00,1.8528,1.8539,1.8524,1.85345,2512900001.0
2008-09-24 07:30:00,1.8534,1.85355,1.85035,1.85155,4222500003.0
2008-09-24 08:00:00,1.85155,1.85445,1.85075,1.85315,3399600003.0
2008-09-24 08:30:00,1.85315,1.85605,1.85245,1.85575,7161799996.0
2008-09-24 09:00:00,1.8558,1.8573,1.8546,1.8546,7170999997.0
2008-09-24 09:30:00,1.85455,1.85665,1.8533,1.8562,10245249999.0
2008-09-24 10:00:00,1.8562,1.8603,1.8538,1.85895,11588899999.0
2008-09-24 10:30:00,1.85895,1.8607,1.85705,1.85705,10407900000.0
2008-09-24 11:00:00,1.85705,1.85955,1.85525,1.8592,11106900000.0
2008-09-24 11:30:00,1.8592,1.85965,1.856,1.85735,8996810000.0
2008-09-24 12:00:00,1.8573,1.85835,1.856,1.85815,8976400001.0
2008-09-24 12:30:00,1.85815,1.8594,1.85445,1.8552,11615599999.0
2008-09-24 13:00:00,1.8552,1.85735,1.854,1.85655,8986842000.0
2008-09-24 13:30:00,1.85655,1.85825,1.85405,1.85455,12493100006.0
2008-09-24 14:00:00,1.85455,1.8573,1.8527,1.8562,13591500000.0
2008-09-24 14:30:00,1.8562,1.859,1.8552,1.85655,13883500007.0
2008-09-24 15:00:00,1.85655,1.8578,1.8548,1.85695,11990700003.0
2008-09-24 15:30:00,1.85695,1.8573,1.85335,1.8551,12707799999.0
2008-09-24 16:00:00,1.8551,1.857,1.85225,1.8527,10781978000.0
2008-09-24 16:30:00,1.85265,1.8535,1.85025,1.8523,7264715000.0
2008-09-24 17:00:00,1.8523,1.8542,1.85075,1.85325,7293800001.0
2008-09-24 17:30:00,1.85325,1.8535,1.84885,1.84965,8868200000.0
2008-09-24 18:00:00,1.84965,1.8511,1.84765,1.8494,6113400000.0
2008-09-24 18:30:00,1.84935,1.8522,1.84915,1.85145,4623100000.0
2008-09-24 19:00:00,1.85145,1.8522,1.8502,1.85085,5567700000.0
2008-09-24 19:30:00,1.85085,1.85245,1.85085,1.8516,5032199997.0
2008-09-24 20:00:00,1.85165,1.8521,1.84945,1.84995,4122999996.0
2008-09-24 20:30:00,1.8501,1.85265,1.84995,1.85155,4138813473.0
2008-09-24 21:00:00,1.85155,1.85165,1.8496,1.8498,2641300000.0
2008-09-24 21:30:00,1.8498,1.8498,1.846,1.84665,3132300001.0
2008-09-24 22:00:00,1.8467,1.8487,1.84625,1.8471,1981300006.0
2008-09-24 22:30:00,1.8471,1.8475,1.8458,1.8464,1847400000.0
2008-09-24 23:00:00,1.8464,1.8467,1.84554,1.8462,848900000.0
2008-09-24 23:30:00,1.8462,1.8467,1.8455,1.84645,546800000.0
2008-09-25 00:00:00,1.84645,1.84815,1.84645,1.84815,885100000.0
2008-09-25 00:30:00,1.84815,1.8501,1.84773,1.8489,971000000.0
2008-09-25 01:00:00,1.8489,1.852,1.8489,1.852,910700000.0
2008-09-25 01:30:00,1.852,1.8521,1.8505,1.85185,1170300002.0
2008-09-25 02:00:00,1.85185,1.85185,1.8495,1.84975,1360700003.0
2008-09-25 02:30:00,1.84975,1.85205,1.84872,1.85155,1739999997.0
2008-09-25 03:00:00,1.85155,1.8556,1.85155,1.85395,1954900000.0
2008-09-25 03:30:00,1.854,1.857,1.8538,1.85595,2402500002.0
2008-09-25 04:00:00,1.85595,1.85665,1.85465,1.8549,8334100015.0
2008-09-25 04:30:00,1.85495,1.85805,1.85495,1.8579,3105699988.0
2008-09-25 05:00:00,1.8579,1.85885,1.8572,1.85765,1767000001.0
2008-09-25 05:30:00,1.8576,1.8576,1.856,1.8565,777500000.0
2008-09-25 06:00:00,1.8565,1.8566,1.85575,1.85635,913100000.0
2008-09-25 06:30:00,1.85635,1.85655,1.85502,1.85645,1010900000.0
2008-09-25 07:00:00,1.85645,1.8584,1.85645,1.8581,1392400001.0
2008-09-25 07:30:00,1.85815,1.8586,1.857,1.85775,1916299999.0
2008-09-25 08:00:00,1.85775,1.8597,1.8569,1.85765,1575000000.0
2008-09-25 08:30:00,1.85765,1.8642,1.85755,1.86305,7350652502.0
2008-09-25 09:00:00,1.86305,1.86685,1.86175,1.8625,9973416994.0
2008-09-25 09:30:00,1.86265,1.8627,1.85895,1.85965,10644500018.0
2008-09-25 10:00:00,1.85965,1.8604,1.8577,1.8587,8895299994.0
2008-09-25 10:30:00,1.8587,1.86075,1.8586,1.86055,8937299998.0
2008-09-25 11:00:00,1.8605,1.8625,1.85905,1.85905,10831999993.0
2008-09-25 11:30:00,1.85905,1.85955,1.85685,1.8585,10469190003.0
2008-09-25 12:00:00,1.8585,1.8599,1.85705,1.85735,9874099988.0
2008-09-25 12:30:00,1.85735,1.85735,1.85245,1.85495,12640512151.0
2008-09-25 13:00:00,1.85495,1.85495,1.85225,1.8543,9488699998.0
2008-09-25 13:30:00,1.8543,1.85525,1.853,1.854,9274000000.0
2008-09-25 14:00:00,1.854,1.8604,1.854,1.85635,12711700002.0
2008-09-25 14:30:00,1.8564,1.8602,1.8547,1.8552,12379630001.0
2008-09-25 15:00:00,1.85515,1.85635,1.8531,1.856,10043899999.0
2008-09-25 15:30:00,1.85605,1.85795,1.85525,1.8558,10863499999.0
2008-09-25 16:00:00,1.8558,1.85725,1.8435,1.8455,14841188730.0
2008-09-25 16:30:00,1.84545,1.84935,1.84485,1.8472,11508939995.0
2008-09-25 17:00:00,1.84715,1.8473,1.842,1.8426,11346308999.0
2008-09-25 17:30:00,1.8426,1.84295,1.839,1.8406,10647949996.0
2008-09-25 18:00:00,1.8406,1.84115,1.8384,1.8386,5234300000.0
2008-09-25 18:30:00,1.8386,1.8399,1.8312,1.83125,6564299995.0
2008-09-25 19:00:00,1.83125,1.8358,1.8306,1.83515,4778999990.0
2008-09-25 19:30:00,1.8353,1.8355,1.8319,1.835,4368804509.0
2008-09-25 20:00:00,1.83505,1.83585,1.8342,1.83505,2795800000.0
2008-09-25 20:30:00,1.83505,1.83945,1.8342,1.83795,3528999999.0
2008-09-25 21:00:00,1.83815,1.8382,1.83625,1.83785,3926900014.0
2008-09-25 21:30:00,1.838,1.8409,1.8379,1.83865,3502200014.0
2008-09-25 22:00:00,1.83865,1.83965,1.838,1.83815,1537200009.0
2008-09-25 22:30:00,1.8382,1.83855,1.83627,1.83715,1408999981.0
2008-09-25 23:00:00,1.83705,1.8385,1.8369,1.8381,3154099999.0
2008-09-25 23:30:00,1.83795,1.83839,1.83745,1.8379,2227400000.0
2008-09-26 00:00:00,1.83795,1.83965,1.8377,1.8393,1233600000.0
2008-09-26 00:30:00,1.83935,1.8404,1.83935,1.8401,946600000.0
2008-09-26 01:00:00,1.8401,1.84045,1.83819,1.84,1311200000.0
2008-09-26 01:30:00,1.84,1.84235,1.8391,1.84225,1540799993.0
2008-09-26 02:00:00,1.8423,1.84255,1.84015,1.84135,1340800001.0
2008-09-26 02:30:00,1.8413,1.84415,1.84085,1.8428,3578400007.0
2008-09-26 03:00:00,1.8428,1.84315,1.841,1.842,2985500004.0
2008-09-26 03:30:00,1.8419,1.8433,1.84185,1.84275,1422600000.0
2008-09-26 04:00:00,1.8427,1.84325,1.84205,1.843,707600000.0
2008-09-26 04:30:00,1.843,1.844,1.8428,1.84335,990849985.0
2008-09-26 05:00:00,1.8434,1.844,1.84285,1.8433,1547399995.0
2008-09-26 05:30:00,1.8434,1.8438,1.8425,1.8427,907600000.0
2008-09-26 06:00:00,1.8427,1.84285,1.84195,1.84195,1163600001.0
2008-09-26 06:30:00,1.84195,1.8425,1.84099,1.8424,1164400000.0
2008-09-26 07:00:00,1.8424,1.8425,1.8375,1.8397,2538600005.0
2008-09-26 07:30:00,1.8397,1.84115,1.83655,1.83895,2771099987.0
2008-09-26 08:00:00,1.83895,1.8399,1.83595,1.83915,5505000031.0
2008-09-26 08:30:00,1.8392,1.8401,1.8374,1.83915,6101699997.0
2008-09-26 09:00:00,1.8388,1.8405,1.83425,1.8348,9346600000.0
2008-09-26 09:30:00,1.83405,1.8366,1.83335,1.8348,10654100012.0
2008-09-26 10:00:00,1.83485,1.8384,1.83445,1.8372,10327200020.0
2008-09-26 10:30:00,1.83725,1.8402,1.8362,1.8396,11171307519.0
2008-09-26 11:00:00,1.83965,1.83965,1.83405,1.8354,9196000009.0
2008-09-26 11:30:00,1.8354,1.838,1.8349,1.83775,11404100001.0
2008-09-26 12:00:00,1.83795,1.8401,1.83655,1.83725,9138318003.0
2008-09-26 12:30:00,1.83725,1.84025,1.83705,1.83995,7556599998.0
2008-09-26 13:00:00,1.83995,1.8428,1.83915,1.8412,10428700002.0
2008-09-26 13:30:00,1.8412,1.84345,1.839,1.8415,9708100001.0
2008-09-26 14:00:00,1.8415,1.84325,1.84,1.8413,8733204510.0
2008-09-26 14:30:00,1.8413,1.84255,1.8382,1.8385,8110110501.0
2008-09-26 15:00:00,1.8384,1.84005,1.8371,1.83725,6358599997.0
2008-09-26 15:30:00,1.83725,1.8439,1.8368,1.8427,7897524003.0
2008-09-26 16:00:00,1.84285,1.8468,1.84285,1.844,10080256006.0
2008-09-26 16:30:00,1.844,1.84545,1.83995,1.84295,11241426994.0
2008-09-26 17:00:00,1.84295,1.84305,1.838,1.84185,11085000008.0
2008-09-26 17:30:00,1.84185,1.84255,1.83835,1.8397,12241600005.0
2008-09-26 18:00:00,1.8397,1.8404,1.83805,1.8383,12802400005.0
2008-09-26 18:30:00,1.8383,1.83915,1.83655,1.8378,11772400030.0
2008-09-26 19:00:00,1.83775,1.83895,1.83735,1.8378,6346799961.0
2008-09-26 19:30:00,1.8379,1.84065,1.8375,1.84,4434900004.0
2008-09-26 20:00:00,1.84,1.8421,1.8398,1.842,3408600001.0
2008-09-26 20:30:00,1.842,1.84325,1.84165,1.8421,4019700003.0
2008-09-26 21:00:00,1.8421,1.8422,1.8411,1.8419,2328700001.0
2008-09-26 21:30:00,1.842,1.844,1.8417,1.8419,3519300006.0
2008-09-26 22:00:00,1.8419,1.84265,1.84115,1.8425,1425750007.0
2008-09-26 22:30:00,1.8427,1.8452,1.84215,1.8442,2274099999.0
2008-09-29 00:00:00,1.8278,1.8308,1.8278,1.8306,9892800270.0
2008-09-29 00:30:00,1.8307,1.8323,1.8295,1.8319,9160000250.0
2008-09-29 01:00:00,1.832,1.8341,1.832,1.8326,10259200280.0
2008-09-29 01:30:00,1.8327,1.8342,1.8301,1.8303,8793600240.0
2008-09-29 02:00:00,1.8305,1.83285,1.8274,1.8274,3428600015.0
2008-09-29 02:30:00,1.8274,1.8278,1.82605,1.8272,2916599999.0
2008-09-29 03:00:00,1.8272,1.82835,1.82675,1.8281,2308599994.0
2008-09-29 03:30:00,1.8281,1.82875,1.82694,1.8285,5373899973.0
2008-09-29 04:00:00,1.82845,1.8285,1.82683,1.8284,2365600030.0
2008-09-29 04:30:00,1.8287,1.8295,1.82805,1.82875,7329299995.0
2008-09-29 05:00:00,1.8288,1.8292,1.8275,1.8291,1851399999.0
2008-09-29 05:30:00,1.8292,1.8293,1.8281,1.8284,2094400000.0
2008-09-29 06:00:00,1.8284,1.8286,1.8277,1.8282,2759600013.0
2008-09-29 06:30:00,1.8283,1.8285,1.8273,1.8277,1947600037.0
2008-09-29 07:00:00,1.8277,1.8278,1.82315,1.8234,4464099995.0
2008-09-29 07:30:00,1.8234,1.8274,1.8228,1.8272,5498199997.0
2008-09-29 08:00:00,1.8273,1.82745,1.8228,1.823,8068500006.0
2008-09-29 08:30:00,1.823,1.82335,1.8178,1.81875,15511299971.0
2008-09-29 09:00:00,1.81885,1.819,1.80555,1.8081,14565580006.0
2008-09-29 09:30:00,1.8081,1.81185,1.8069,1.81125,11981907792.0
2008-09-29 10:00:00,1.81125,1.812,1.80415,1.8043,13886500019.0
2008-09-29 10:30:00,1.8043,1.8093,1.80355,1.8046,10558830013.0
2008-09-29 11:00:00,1.80455,1.8055,1.80045,1.80065,11171999996.0
2008-09-29 11:30:00,1.8006,1.80115,1.79575,1.79995,13053789973.0
2008-09-29 12:00:00,1.8,1.8026,1.79895,1.80215,10097460028.0
2008-09-29 12:30:00,1.80215,1.8035,1.8014,1.8023,8702099972.0
2008-09-29 13:00:00,1.8025,1.80255,1.79785,1.8001,14736199986.0
2008-09-29 13:30:00,1.80015,1.80485,1.80015,1.8017,11086099997.0
2008-09-29 14:00:00,1.8016,1.8053,1.8015,1.80475,9952000004.0
2008-09-29 14:30:00,1.80465,1.8071,1.8013,1.80435,11697791101.0
2008-09-29 15:00:00,1.8043,1.8074,1.804,1.8052,11779650994.0
2008-09-29 15:30:00,1.80515,1.8072,1.8036,1.804,12256800003.0
2008-09-29 16:00:00,1.80395,1.8131,1.8039,1.81085,15046799994.0
2008-09-29 16:30:00,1.8108,1.8123,1.80875,1.8094,10996100006.0
2008-09-29 17:00:00,1.8095,1.8097,1.80565,1.80655,8369615005.0
2008-09-29 17:30:00,1.80655,1.8086,1.8035,1.80395,10783400016.0
2008-09-29 18:00:00,1.80395,1.8042,1.8028,1.8038,5397800000.0
2008-09-29 18:30:00,1.8038,1.804,1.80225,1.80305,6567400003.0
2008-09-29 19:00:00,1.80305,1.8069,1.80135,1.80545,7546600004.0
2008-09-29 19:30:00,1.80545,1.81725,1.8036,1.80925,9432599998.0
2008-09-29 20:00:00,1.80925,1.8182,1.8088,1.8155,11255700039.0
2008-09-29 20:30:00,1.8155,1.8167,1.8137,1.81445,9679782261.0
2008-09-29 21:00:00,1.81445,1.81445,1.8126,1.81305,8288700068.0
2008-09-29 21:30:00,1.81305,1.81305,1.80885,1.80885,6133900000.0
2008-09-29 22:00:00,1.8089,1.8102,1.80805,1.80875,7113700036.0
2008-09-29 22:30:00,1.80875,1.80945,1.80785,1.8086,3621999993.0
2008-09-29 23:00:00,1.8086,1.8088,1.80645,1.80713,6079899998.0
2008-09-29 23:30:00,1.80695,1.80765,1.8035,1.8041,3100199996.0
2008-09-30 00:00:00,1.8041,1.80428,1.80055,1.8009,6690399990.0
2008-09-30 00:30:00,1.8009,1.8013,1.79914,1.8007,3755300000.0
2008-09-30 01:00:00,1.80075,1.80135,1.80005,1.801,1989799995.0
2008-09-30 01:30:00,1.8012,1.8035,1.8009,1.8013,3326899999.0
2008-09-30 02:00:00,1.8013,1.80235,1.8001,1.80105,4627799997.0
2008-09-30 02:30:00,1.80115,1.8068,1.80106,1.8064,5401300014.0
2008-09-30 03:00:00,1.8064,1.8065,1.80387,1.8048,4587500009.0
2008-09-30 03:30:00,1.80485,1.8052,1.8027,1.8028,4803100003.0
2008-09-30 04:00:00,1.8028,1.8029,1.80035,1.80125,3749499998.0
2008-09-30 04:30:00,1.8013,1.80185,1.7988,1.79885,3692199998.0
2008-09-30 05:00:00,1.79885,1.80055,1.79821,1.79896,6974000094.0
2008-09-30 05:30:00,1.79901,1.80075,1.7985,1.8005,4266599971.0
2008-09-30 06:00:00,1.8005,1.8029,1.80004,1.8027,3048300012.0
2008-09-30 06:30:00,1.8027,1.8029,1.80165,1.8024,2281100026.0
2008-09-30 07:00:00,1.8024,1.80555,1.8015,1.80525,2650700013.0
2008-09-30 07:30:00,1.8054,1.8056,1.8025,1.8028,4949100009.0
2008-09-30 08:00:00,1.8028,1.80575,1.80005,1.80545,6298399978.0
2008-09-30 08:30:00,1.80545,1.80615,1.80155,1.80485,4623399995.0
2008-09-30 09:00:00,1.80485,1.8117,1.8048,1.81115,7987700002.0
2008-09-30 09:30:00,1.81115,1.81115,1.8034,1.8047,9793259991.0
2008-09-30 10:00:00,1.80475,1.8067,1.80345,1.80605,9038000004.0
2008-09-30 10:30:00,1.80605,1.80985,1.805,1.8083,10221859995.0
2008-09-30 11:00:00,1.80835,1.8095,1.8032,1.8044,9644980000.0
2008-09-30 11:30:00,1.8044,1.8085,1.80415,1.8072,11207299987.0
2008-09-30 12:00:00,1.8072,1.80745,1.80085,1.80115,9554300009.0
2008-09-30 12:30:00,1.80115,1.80335,1.79965,1.7997,11977200000.0
2008-09-30 13:00:00,1.79975,1.8023,1.7978,1.80145,11838099996.0
2008-09-30 13:30:00,1.80145,1.80925,1.80125,1.807,15364702995.0
2008-09-30 14:00:00,1.807,1.8117,1.807,1.8095,18240200019.0
2008-09-30 14:30:00,1.8095,1.8103,1.80535,1.80675,12600799997.0
2008-09-30 15:00:00,1.80675,1.8099,1.8022,1.8023,18021550407.0
2008-09-30 15:30:00,1.8022,1.8024,1.79855,1.8011,15657999998.0
2008-09-30 16:00:00,1.80105,1.80455,1.79995,1.80185,11579099999.0
2008-09-30 16:30:00,1.80165,1.802,1.78175,1.78175,17835699987.0
2008-09-30 17:00:00,1.78185,1.7835,1.7757,1.77665,13092499993.0
2008-09-30 17:30:00,1.77665,1.7807,1.7762,1.7801,7443200002.0
2008-09-30 18:00:00,1.7801,1.7867,1.7798,1.78505,5154099983.0
2008-09-30 18:30:00,1.78505,1.78505,1.7796,1.78,6628100002.0
2008-09-30 19:00:00,1.78,1.78,1.7782,1.77965,5973699984.0
2008-09-30 19:30:00,1.77965,1.7797,1.7778,1.77895,5100800014.0
2008-09-30 20:00:00,1.77895,1.7793,1.77675,1.77765,5746100001.0
2008-09-30 20:30:00,1.77765,1.7795,1.7765,1.7774,6109199999.0
2008-09-30 21:00:00,1.7777,1.77805,1.77675,1.77695,4975399988.0
2008-09-30 21:30:00,1.777,1.7778,1.77665,1.7777,3759499993.0
2008-09-30 22:00:00,1.7777,1.7784,1.7773,1.7773,3453999998.0
2008-09-30 22:30:00,1.7773,1.78085,1.77725,1.7805,2725699999.0
2008-09-30 23:00:00,1.7806,1.78348,1.78015,1.7831,1184899999.0
2008-09-30 23:30:00,1.7831,1.78345,1.7824,1.7831,4168199998.0
2008-10-01 00:00:00,1.7831,1.7838,1.7808,1.78145,3996900000.0
2008-10-01 00:30:00,1.78155,1.78235,1.77845,1.7816,3623900001.0
2008-10-01 01:00:00,1.78155,1.7841,1.78155,1.78405,1851699997.0
2008-10-01 01:30:00,1.7841,1.785,1.78275,1.78285,4066299981.0
2008-10-01 02:00:00,1.7831,1.7835,1.77955,1.7797,4275799998.0
2008-10-01 02:30:00,1.7797,1.78325,1.77915,1.7805,6160900003.0
2008-10-01 03:00:00,1.78055,1.7843,1.77975,1.7838,3588499993.0
2008-10-01 03:30:00,1.7838,1.7839,1.7818,1.7821,2170799996.0
2008-10-01 04:00:00,1.7821,1.783,1.779,1.7815,2936700002.0
2008-10-01 04:30:00,1.7815,1.7827,1.7807,1.7826,1292400000.0
2008-10-01 05:00:00,1.78265,1.78345,1.78,1.783,1298400000.0
2008-10-01 05:30:00,1.783,1.78435,1.78085,1.7839,2091199992.0
2008-10-01 06:00:00,1.7839,1.78555,1.7828,1.78335,1831000000.0
2008-10-01 06:30:00,1.7833,1.78345,1.78186,1.7825,1451600004.0
2008-10-01 07:00:00,1.7825,1.7835,1.7799,1.7817,2579399986.0
2008-10-01 07:30:00,1.7818,1.7822,1.7784,1.7813,3763300016.0
2008-10-01 08:00:00,1.78125,1.78725,1.7807,1.7866,6400100002.0
2008-10-01 08:30:00,1.7866,1.7872,1.7783,1.7785,9272700007.0
2008-10-01 09:00:00,1.7785,1.7833,1.7783,1.783,6760099998.0
2008-10-01 09:30:00,1.783,1.7855,1.77845,1.779,10631899989.0
2008-10-01 10:00:00,1.779,1.78055,1.7769,1.7802,12524100004.0
2008-10-01 10:30:00,1.7802,1.7815,1.7781,1.78025,7197699994.0
2008-10-01 11:00:00,1.78025,1.7838,1.7795,1.78225,11237900007.0
2008-10-01 11:30:00,1.7823,1.78605,1.7815,1.78175,12858700006.0
2008-10-01 12:00:00,1.7819,1.7844,1.7812,1.7833,7970299970.0
2008-10-01 12:30:00,1.78345,1.78465,1.7814,1.7816,12156000038.0
2008-10-01 13:00:00,1.7816,1.78455,1.7812,1.7824,9910099989.0
2008-10-01 13:30:00,1.7825,1.78395,1.77915,1.77915,14244000020.0
2008-10-01 14:00:00,1.77925,1.7803,1.7728,1.7731,17555750019.0
2008-10-01 14:30:00,1.77295,1.7776,1.77255,1.7729,11996612501.0
2008-10-01 15:00:00,1.77295,1.7733,1.7658,1.7675,17796440000.0
2008-10-01 15:30:00,1.76745,1.7696,1.7655,1.76715,21958319990.0
2008-10-01 16:00:00,1.7671,1.76885,1.7633,1.7646,14428820003.0
2008-10-01 16:30:00,1.76455,1.77135,1.7645,1.77035,11294679991.0
2008-10-01 17:00:00,1.77035,1.7761,1.76945,1.7748,14736826633.0
2008-10-01 17:30:00,1.7748,1.78095,1.7744,1.7799,14580799982.0
2008-10-01 18:00:00,1.7799,1.7801,1.77705,1.77805,8213500001.0
2008-10-01 18:30:00,1.77805,1.7804,1.7757,1.7759,6006300003.0
2008-10-01 19:00:00,1.7755,1.7784,1.77535,1.7762,10188099998.0
2008-10-01 19:30:00,1.7762,1.7787,1.7737,1.7777,13184800050.0
2008-10-01 20:00:00,1.7777,1.7781,1.7757,1.77605,9752899972.0
2008-10-01 20:30:00,1.77605,1.7763,1.7732,1.7748,10749399985.0
2008-10-01 21:00:00,1.775,1.775,1.7701,1.7714,11492499884.0
2008-10-01 21:30:00,1.7715,1.7718,1.7707,1.77115,5787100015.0
2008-10-01 22:00:00,1.77115,1.7718,1.7701,1.7718,4762199998.0
2008-10-01 22:30:00,1.77175,1.77175,1.7695,1.7696,3801799997.0
2008-10-01 23:00:00,1.7696,1.77095,1.76832,1.7709,2708100024.0
2008-10-01 23:30:00,1.7709,1.7721,1.7698,1.76981,5069600009.0
2008-10-02 00:00:00,1.77035,1.77105,1.76922,1.7707,1954699994.0
2008-10-02 00:30:00,1.7701,1.7707,1.76915,1.76955,6024200136.0
2008-10-02 01:00:00,1.76955,1.77005,1.7685,1.7695,2223099998.0
2008-10-02 01:30:00,1.76953,1.76965,1.7673,1.7674,4372499946.0
2008-10-02 02:00:00,1.7674,1.7674,1.76343,1.7644,4375900007.0
2008-10-02 02:30:00,1.76485,1.7682,1.764,1.76815,2225700013.0
2008-10-02 03:00:00,1.7681,1.77025,1.7671,1.7676,9076000026.0
2008-10-02 03:30:00,1.76785,1.7725,1.7675,1.76925,4806100023.0
2008-10-02 04:00:00,1.76925,1.76985,1.76495,1.7689,7037000016.0
2008-10-02 04:30:00,1.76895,1.77145,1.7672,1.7707,3932100013.0
2008-10-02 05:00:00,1.7707,1.7723,1.77005,1.772,3617100001.0
2008-10-02 05:30:00,1.772,1.772,1.77068,1.77105,4732099997.0
2008-10-02 06:00:00,1.771,1.7722,1.7702,1.7716,2096599998.0
2008-10-02 06:30:00,1.77155,1.77155,1.76845,1.77005,4312300033.0
2008-10-02 07:00:00,1.77005,1.77145,1.7668,1.76695,3504699948.0
2008-10-02 07:30:00,1.767,1.7694,1.7669,1.7688,2667000006.0
2008-10-02 08:00:00,1.76885,1.77065,1.7656,1.7703,16289999962.0
2008-10-02 08:30:00,1.77025,1.77035,1.7665,1.7667,17460400076.0
2008-10-02 09:00:00,1.7667,1.76675,1.76145,1.7631,12116400001.0
2008-10-02 09:30:00,1.7631,1.766,1.7606,1.7635,12791400000.0
2008-10-02 10:00:00,1.76355,1.76855,1.76355,1.76745,11767799998.0
2008-10-02 10:30:00,1.76745,1.7693,1.765,1.76655,10262680021.0
2008-10-02 11:00:00,1.76595,1.7682,1.76495,1.76655,9460620000.0
2008-10-02 11:30:00,1.76655,1.76725,1.76335,1.76545,9380959999.0
2008-10-02 12:00:00,1.76535,1.7655,1.7626,1.76395,9723500016.0
2008-10-02 12:30:00,1.76395,1.76495,1.76075,1.76135,8498020040.0
2008-10-02 13:00:00,1.76135,1.7642,1.76115,1.7631,8287940010.0
2008-10-02 13:30:00,1.76305,1.76845,1.76295,1.76725,8557800002.0
2008-10-02 14:00:00,1.7673,1.7682,1.76355,1.76495,10226000006.0
2008-10-02 14:30:00,1.7651,1.7657,1.75545,1.758,16316822515.0
2008-10-02 15:00:00,1.7579,1.7617,1.75705,1.7577,12033799986.0
2008-10-02 15:30:00,1.7577,1.76195,1.75715,1.75795,9988299999.0
2008-10-02 16:00:00,1.75805,1.76165,1.758,1.76105,11845900011.0
2008-10-02 16:30:00,1.7611,1.76155,1.75745,1.7582,10934100002.0
2008-10-02 17:00:00,1.7582,1.76035,1.755,1.75985,10680999988.0
2008-10-02 17:30:00,1.75985,1.7654,1.7596,1.7652,17122600004.0
2008-10-02 18:00:00,1.7652,1.76785,1.7625,1.7629,21738600021.0
2008-10-02 18:30:00,1.76285,1.7685,1.76255,1.76575,15982100003.0
2008-10-02 19:00:00,1.76575,1.7667,1.7651,1.7657,6715700008.0
2008-10-02 19:30:00,1.76575,1.7661,1.76525,1.7654,5045000000.0
2008-10-02 20:00:00,1.7654,1.76615,1.7651,1.7656,5834400006.0
2008-10-02 20:30:00,1.7656,1.76585,1.76515,1.76525,2651700000.0
2008-10-02 21:00:00,1.76525,1.7658,1.76505,1.7652,4575300001.0
2008-10-02 21:30:00,1.7652,1.76545,1.7611,1.7616,7817900005.0
2008-10-02 22:00:00,1.7616,1.76245,1.75945,1.7611,6772100008.0
2008-10-02 22:30:00,1.7612,1.76435,1.7611,1.7637,6527500019.0
2008-10-02 23:00:00,1.7636,1.76525,1.76275,1.7641,7184600002.0
2008-10-02 23:30:00,1.7643,1.7648,1.7625,1.7625,3453100024.0
2008-10-03 00:00:00,1.7625,1.7626,1.7601,1.761,4292400011.0
2008-10-03 00:30:00,1.76115,1.76425,1.76115,1.76395,1326199999.0
2008-10-03 01:00:00,1.76395,1.7643,1.76195,1.7642,9246500052.0
2008-10-03 01:30:00,1.76425,1.76425,1.7614,1.7631,4285400006.0
2008-10-03 02:00:00,1.7631,1.76525,1.7631,1.7637,4768199998.0
2008-10-03 02:30:00,1.76375,1.7657,1.76346,1.76515,1752400003.0
2008-10-03 03:00:00,1.7652,1.7666,1.7642,1.766,2469400000.0
2008-10-03 03:30:00,1.76615,1.76975,1.766,1.7682,2805200013.0
2008-10-03 04:00:00,1.7683,1.7694,1.7671,1.7692,4044799979.0
2008-10-03 04:30:00,1.7692,1.7692,1.76776,1.7684,2240900050.0
2008-10-03 05:00:00,1.76845,1.7689,1.76625,1.7674,3196300035.0
2008-10-03 05:30:00,1.7674,1.76855,1.7669,1.7684,1077099999.0
2008-10-03 06:00:00,1.7684,1.7725,1.7683,1.7724,4090300012.0
2008-10-03 06:30:00,1.7724,1.7724,1.77095,1.77195,1696600000.0
2008-10-03 07:00:00,1.772,1.7734,1.7716,1.7731,3525899995.0
2008-10-03 07:30:00,1.7731,1.7734,1.7711,1.773,4110600000.0
2008-10-03 08:00:00,1.77315,1.7734,1.7694,1.76995,6316799996.0
2008-10-03 08:30:00,1.76995,1.7716,1.7656,1.7665,9689199995.0
2008-10-03 09:00:00,1.7665,1.7676,1.7628,1.76495,13795899993.0
2008-10-03 09:30:00,1.765,1.76905,1.7647,1.7686,11560299995.0
2008-10-03 10:00:00,1.7686,1.7727,1.76835,1.7722,10836600033.0
2008-10-03 10:30:00,1.77195,1.77195,1.7667,1.7683,9233759996.0
2008-10-03 11:00:00,1.76835,1.77125,1.7674,1.7703,6837300006.0
2008-10-03 11:30:00,1.77025,1.7721,1.7682,1.76875,7877600002.0
2008-10-03 12:00:00,1.7687,1.7702,1.766,1.7693,6230900002.0
2008-10-03 12:30:00,1.7693,1.77105,1.7675,1.77035,8372899996.0
2008-10-03 13:00:00,1.77035,1.7705,1.76575,1.7665,7817199998.0
2008-10-03 13:30:00,1.7665,1.7673,1.76565,1.76625,9718817988.0
2008-10-03 14:00:00,1.7662,1.7688,1.7654,1.7686,9450799999.0
2008-10-03 14:30:00,1.7686,1.7705,1.7564,1.7564,14796760000.0
2008-10-03 15:00:00,1.7564,1.7634,1.7558,1.7603,16906100005.0
2008-10-03 15:30:00,1.7603,1.76685,1.75915,1.7647,23208900012.0
2008-10-03 16:00:00,1.7647,1.7691,1.7641,1.7688,23468600004.0
2008-10-03 16:30:00,1.7688,1.7785,1.76875,1.77485,11811400004.0
2008-10-03 17:00:00,1.77485,1.77655,1.7723,1.7728,13290300011.0
2008-10-03 17:30:00,1.7728,1.7781,1.7724,1.77415,11452599999.0
2008-10-03 18:00:00,1.7742,1.77875,1.7739,1.7758,11767000010.0
2008-10-03 18:30:00,1.7758,1.77805,1.77315,1.77315,6103799968.0
2008-10-03 19:00:00,1.7734,1.7796,1.771,1.7785,7060499996.0
2008-10-03 19:30:00,1.77875,1.7813,1.7739,1.7808,7213199932.0
2008-10-03 20:00:00,1.78085,1.78385,1.77825,1.77915,3819000014.0
2008-10-03 20:30:00,1.77915,1.77925,1.7758,1.7774,3677600000.0
2008-10-03 21:00:00,1.7775,1.7777,1.77425,1.7748,3428799985.0
2008-10-03 21:30:00,1.77485,1.776,1.77305,1.7748,5441200034.0
2008-10-03 22:00:00,1.7749,1.77545,1.7734,1.7754,1476700000.0
2008-10-03 22:30:00,1.77545,1.77595,1.771,1.7712,5234200016.0
2008-10-06 00:00:00,1.7624,1.7663,1.7617,1.7661,14963999970.0
2008-10-06 00:30:00,1.766,1.7673,1.7646,1.765,13966399972.0
2008-10-06 01:00:00,1.7653,1.7695,1.7645,1.7681,14963999970.0
2008-10-06 01:30:00,1.768,1.7685,1.7624,1.7658,14963999970.0
2008-10-06 02:00:00,1.7657,1.7677,1.7636,1.7641,14389700006.0
2008-10-06 02:30:00,1.76415,1.7663,1.7641,1.7649,11492499939.0
2008-10-06 03:00:00,1.765,1.7663,1.76359,1.7654,3503099964.0
2008-10-06 03:30:00,1.7654,1.7661,1.76363,1.7657,2501400011.0
2008-10-06 04:00:00,1.7657,1.7657,1.76298,1.7639,2846000000.0
2008-10-06 04:30:00,1.764,1.7647,1.76235,1.7625,9380699997.0
2008-10-06 05:00:00,1.7625,1.76335,1.75945,1.7596,4456600003.0
2008-10-06 05:30:00,1.7596,1.7598,1.7576,1.7598,5787499957.0
2008-10-06 06:00:00,1.7598,1.76085,1.7569,1.7586,7785399999.0
2008-10-06 06:30:00,1.7584,1.75965,1.7565,1.75875,5877399987.0
2008-10-06 07:00:00,1.7588,1.75975,1.7573,1.7581,6407799991.0
2008-10-06 07:30:00,1.7581,1.7599,1.75705,1.7581,7588800006.0
2008-10-06 08:00:00,1.7581,1.7596,1.7567,1.7571,8321700000.0
2008-10-06 08:30:00,1.7571,1.76035,1.7555,1.7567,13509100012.0
2008-10-06 09:00:00,1.7567,1.7584,1.75515,1.7579,13519600017.0
2008-10-06 09:30:00,1.7579,1.7595,1.75695,1.75775,13083200013.0
2008-10-06 10:00:00,1.75775,1.76005,1.7515,1.7564,18882000050.0
2008-10-06 10:30:00,1.7565,1.7595,1.7561,1.7565,15497099989.0
2008-10-06 11:00:00,1.75655,1.7597,1.7549,1.7574,16908300024.0
2008-10-06 11:30:00,1.75745,1.7591,1.75695,1.7585,13941400020.0
2008-10-06 12:00:00,1.75845,1.7601,1.75525,1.7589,11940599987.0
2008-10-06 12:30:00,1.7589,1.7608,1.75645,1.7574,16058699990.0
2008-10-06 13:00:00,1.7574,1.7592,1.75635,1.7588,14195800005.0
2008-10-06 13:30:00,1.7588,1.7609,1.757,1.75955,13068600010.0
2008-10-06 14:00:00,1.7596,1.76495,1.7591,1.7612,18244700013.0
2008-10-06 14:30:00,1.7612,1.7614,1.75735,1.7574,15361799993.0
2008-10-06 15:00:00,1.7574,1.7577,1.75165,1.7552,19376900008.0
2008-10-06 15:30:00,1.7552,1.7559,1.75185,1.75235,16042099991.0
2008-10-06 16:00:00,1.7523,1.7528,1.7347,1.73815,24500149937.0
2008-10-06 16:30:00,1.7381,1.7422,1.73355,1.73355,15379350023.0
2008-10-06 17:00:00,1.7337,1.73995,1.73345,1.73625,16459799994.0
2008-10-06 17:30:00,1.73625,1.7408,1.73615,1.7375,12153674999.0
2008-10-06 18:00:00,1.73745,1.74155,1.73675,1.7408,12454399999.0
2008-10-06 18:30:00,1.7409,1.74135,1.7384,1.74105,6950200003.0
2008-10-06 19:00:00,1.741,1.7413,1.73855,1.73995,7140699995.0
2008-10-06 19:30:00,1.7398,1.74015,1.73685,1.73755,6865199993.0
2008-10-06 20:00:00,1.73755,1.73955,1.7354,1.73655,7758000008.0
2008-10-06 20:30:00,1.73655,1.7391,1.73545,1.73855,7344400005.0
2008-10-06 21:00:00,1.73855,1.74325,1.73675,1.7426,5955300000.0
2008-10-06 21:30:00,1.7426,1.7466,1.74155,1.7463,10366200033.0
2008-10-06 22:00:00,1.7463,1.7465,1.74325,1.7447,7251399986.0
2008-10-06 22:30:00,1.7447,1.7456,1.7429,1.7438,6399999985.0
2008-10-06 23:00:00,1.7438,1.74555,1.74195,1.7438,4470299971.0
2008-10-06 23:30:00,1.7438,1.7444,1.7427,1.7429,3950199921.0
2008-10-07 00:00:00,1.7429,1.7444,1.7429,1.7441,3309799995.0
2008-10-07 00:30:00,1.7443,1.7444,1.7408,1.7429,5973300011.0
2008-10-07 01:00:00,1.7429,1.7449,1.74145,1.7425,2116699979.0
2008-10-07 01:30:00,1.7425,1.7441,1.74205,1.7422,3100399997.0
2008-10-07 02:00:00,1.7422,1.7473,1.7422,1.7471,5779600020.0
2008-10-07 02:30:00,1.74705,1.7471,1.74255,1.7429,4159100000.0
2008-10-07 03:00:00,1.7429,1.7437,1.74085,1.74255,3290799994.0
2008-10-07 03:30:00,1.7427,1.7453,1.7413,1.7417,3012699998.0
2008-10-07 04:00:00,1.7417,1.7437,1.7415,1.743,2136300000.0
2008-10-07 04:30:00,1.7429,1.7449,1.74255,1.74445,2504699994.0
2008-10-07 05:00:00,1.74445,1.7469,1.7437,1.74615,3712549998.0
2008-10-07 05:30:00,1.74615,1.75795,1.74285,1.7562,9455599957.0
2008-10-07 06:00:00,1.75635,1.76265,1.7551,1.76,5730200000.0
2008-10-07 06:30:00,1.7601,1.7641,1.7518,1.75575,6917699994.0
2008-10-07 07:00:00,1.7557,1.7557,1.75185,1.7541,3929300010.0
2008-10-07 07:30:00,1.7541,1.7558,1.7484,1.7503,9244100002.0
2008-10-07 08:00:00,1.7503,1.7573,1.7497,1.7548,10537799994.0
2008-10-07 08:30:00,1.7548,1.75525,1.74985,1.7527,8263100009.0
2008-10-07 09:00:00,1.7527,1.75395,1.74955,1.7536,6527200002.0
2008-10-07 09:30:00,1.75365,1.75475,1.74405,1.7445,9703600009.0
2008-10-07 10:00:00,1.7445,1.7461,1.73175,1.7359,13006099992.0
2008-10-07 10:30:00,1.7359,1.7403,1.7335,1.73775,8568100002.0
2008-10-07 11:00:00,1.7379,1.7405,1.73615,1.73815,9243699999.0
2008-10-07 11:30:00,1.73815,1.7422,1.7378,1.74195,10806499999.0
2008-10-07 12:00:00,1.74195,1.7432,1.74045,1.7426,11014499997.0
2008-10-07 12:30:00,1.7426,1.745,1.74145,1.7416,9904799516.0
2008-10-07 13:00:00,1.7417,1.7454,1.7417,1.74525,9414860987.0
2008-10-07 13:30:00,1.74535,1.75245,1.7447,1.7519,9218423000.0
2008-10-07 14:00:00,1.75195,1.7542,1.746,1.7467,9433422500.0
2008-10-07 14:30:00,1.74675,1.7533,1.7467,1.75015,9465519999.0
2008-10-07 15:00:00,1.75015,1.76175,1.75015,1.7612,11905899992.0
2008-10-07 15:30:00,1.76095,1.76575,1.75685,1.75945,8973000002.0
2008-10-07 16:00:00,1.75945,1.7634,1.75915,1.76105,8419900001.0
2008-10-07 16:30:00,1.76105,1.76305,1.7563,1.75995,12230199987.0
2008-10-07 17:00:00,1.76005,1.761,1.7538,1.7567,11396200005.0
2008-10-07 17:30:00,1.7566,1.76015,1.7551,1.7588,9075699999.0
2008-10-07 18:00:00,1.7588,1.75935,1.75245,1.753,6933300000.0
2008-10-07 18:30:00,1.753,1.7535,1.74655,1.7504,5929300000.0
2008-10-07 19:00:00,1.75035,1.754,1.74495,1.74535,7586299992.0
2008-10-07 19:30:00,1.74515,1.74695,1.743,1.74385,5853800022.0
2008-10-07 20:00:00,1.74395,1.7514,1.74285,1.75005,6313699981.0
2008-10-07 20:30:00,1.75005,1.7559,1.74975,1.7505,4347500004.0
2008-10-07 21:00:00,1.75055,1.751,1.74865,1.74915,3610799996.0
2008-10-07 21:30:00,1.74915,1.75005,1.7462,1.74825,3560400006.0
2008-10-07 22:00:00,1.74825,1.74855,1.7459,1.74645,5017000005.0
2008-10-07 22:30:00,1.7465,1.7474,1.7453,1.7455,3417874947.0
2008-10-07 23:00:00,1.7453,1.7481,1.7452,1.747,2947800002.0
2008-10-07 23:30:00,1.74705,1.75405,1.74705,1.7515,3174200007.0
2008-10-08 00:00:00,1.7515,1.7517,1.7487,1.7498,5038499993.0
2008-10-08 00:30:00,1.7498,1.7504,1.74495,1.7451,8688300040.0
2008-10-08 01:00:00,1.7451,1.7456,1.74275,1.7429,5738299966.0
2008-10-08 01:30:00,1.7429,1.7462,1.74229,1.7461,6992099995.0
2008-10-08 02:00:00,1.7461,1.7471,1.74375,1.747,6903000021.0
2008-10-08 02:30:00,1.7471,1.74805,1.74588,1.7479,5152200007.0
2008-10-08 03:00:00,1.7479,1.7514,1.7472,1.7509,4440100007.0
2008-10-08 03:30:00,1.7509,1.7518,1.74895,1.7515,4095100001.0
2008-10-08 04:00:00,1.75145,1.7515,1.74982,1.7505,9054399997.0
2008-10-08 04:30:00,1.7505,1.75235,1.75045,1.7519,11880000021.0
2008-10-08 05:00:00,1.7519,1.7524,1.75125,1.752,4146900016.0
2008-10-08 05:30:00,1.752,1.7524,1.75105,1.7515,2993000001.0
2008-10-08 06:00:00,1.75155,1.7557,1.7515,1.75475,5089799999.0
2008-10-08 06:30:00,1.75475,1.75955,1.75125,1.75495,9194900003.0
2008-10-08 07:00:00,1.75495,1.7552,1.7459,1.74915,4846600002.0
2008-10-08 07:30:00,1.74925,1.7519,1.74305,1.7444,7463200015.0
2008-10-08 08:00:00,1.7444,1.7472,1.7429,1.7466,8611599964.0
2008-10-08 08:30:00,1.7466,1.76115,1.74635,1.7528,8995999996.0
2008-10-08 09:00:00,1.7528,1.76555,1.75145,1.75545,10172099989.0
2008-10-08 09:30:00,1.75545,1.7561,1.7495,1.7495,17129099947.0
2008-10-08 10:00:00,1.7497,1.7566,1.7497,1.7524,61421999700.0
2008-10-08 10:30:00,1.7523,1.7546,1.7506,1.7529,54132239652.0
2008-10-08 11:00:00,1.7528,1.7546,1.7449,1.7457,54234719708.0
2008-10-08 11:30:00,1.7459,1.7472,1.741,1.745,63892199820.0
2008-10-08 12:00:00,1.7449,1.7461,1.7409,1.7457,63405759842.0
2008-10-08 12:30:00,1.7459,1.7479,1.7432,1.7439,49299000480.0
2008-10-08 13:00:00,1.7436,1.7553,1.7434,1.7538,49299000480.0
2008-10-08 13:30:00,1.7539,1.7549,1.7491,1.7534,49299000480.0
2008-10-08 14:00:00,1.7533,1.759,1.752,1.752,49299000480.0
2008-10-08 14:30:00,1.7522,1.7533,1.7453,1.7459,49299000480.0
2008-10-08 15:00:00,1.7458,1.7458,1.7407,1.7412,49299000480.0
2008-10-08 15:30:00,1.7411,1.7442,1.7372,1.7387,49299000480.0
2008-10-08 16:00:00,1.7382,1.7394,1.7353,1.7371,49299000480.0
2008-10-08 16:30:00,1.7372,1.7422,1.7326,1.7331,49299000480.0
2008-10-08 17:00:00,1.733,1.7339,1.7295,1.7299,49299000480.0
2008-10-08 17:30:00,1.7298,1.731,1.7274,1.7307,49299000480.0
2008-10-08 18:00:00,1.7308,1.7322,1.7271,1.7277,49299000480.0
2008-10-08 18:30:00,1.7279,1.7303,1.7261,1.7287,47162400312.0
2008-10-08 19:00:00,1.7286,1.7335,1.7284,1.7315,53648000180.0
2008-10-08 19:30:00,1.73135,1.7318,1.7291,1.7306,62199299841.0
2008-10-08 20:00:00,1.7305,1.733,1.73,1.7308,43761199989.0
2008-10-08 20:30:00,1.7309,1.7325,1.7288,1.7289,43410699864.0
2008-10-08 21:00:00,1.72895,1.7316,1.727,1.7294,43846300072.0
2008-10-08 21:30:00,1.7293,1.7313,1.7272,1.7275,47610700206.0
2008-10-08 22:00:00,1.7271,1.7296,1.7271,1.7293,35057999917.0
2008-10-08 22:30:00,1.72915,1.731,1.72815,1.7305,29565800073.0
2008-10-08 23:00:00,1.73015,1.73075,1.7263,1.72754,13794900063.0
2008-10-08 23:30:00,1.72735,1.7288,1.72575,1.72745,21858100072.0
2008-10-09 00:00:00,1.72745,1.7286,1.7264,1.7268,18434799923.0
2008-10-09 00:30:00,1.72675,1.728,1.72567,1.7271,16023300029.0
2008-10-09 01:00:00,1.7271,1.72755,1.7225,1.7234,26641899930.0
2008-10-09 01:30:00,1.72355,1.72505,1.7217,1.7226,29818799895.0
2008-10-09 02:00:00,1.7223,1.726,1.7217,1.7254,33112499940.0
2008-10-09 02:30:00,1.7252,1.7259,1.7201,1.7204,46840200145.0
2008-10-09 03:00:00,1.7203,1.7219,1.717,1.7189,38284399925.0
2008-10-09 03:30:00,1.71895,1.7263,1.71895,1.7249,36780499995.0
2008-10-09 04:00:00,1.7243,1.72725,1.7197,1.7263,34058499825.0
2008-10-09 04:30:00,1.7264,1.7319,1.7262,1.7286,34451800128.0
2008-10-09 05:00:00,1.72825,1.7292,1.7272,1.7286,36839999790.0
2008-10-09 05:30:00,1.7286,1.7318,1.7273,1.729,19895100019.0
2008-10-09 06:00:00,1.7289,1.73,1.726,1.72675,23986600031.0
2008-10-09 06:30:00,1.72651,1.7273,1.7261,1.72615,21132999969.0
2008-10-09 07:00:00,1.7261,1.7267,1.72,1.72065,36813839961.0
2008-10-09 07:30:00,1.721,1.7251,1.7206,1.72355,36555700017.0
2008-10-09 08:00:00,1.7237,1.7275,1.7214,1.7223,55916079622.0
2008-10-09 08:30:00,1.7224,1.7273,1.7223,1.7251,53986519802.0
2008-10-09 09:00:00,1.7252,1.7283,1.7242,1.7274,50486400330.0
2008-10-09 09:30:00,1.7272,1.7296,1.7257,1.7291,50486400330.0
2008-10-09 10:00:00,1.729,1.7352,1.7278,1.7322,50486400330.0
2008-10-09 10:30:00,1.7323,1.7337,1.731,1.7329,50486400330.0
2008-10-09 11:00:00,1.733,1.7346,1.7292,1.7346,50486400330.0
2008-10-09 11:30:00,1.7345,1.7375,1.7321,1.7358,50486400330.0
2008-10-09 12:00:00,1.7357,1.7382,1.7272,1.728,50486400330.0
2008-10-09 12:30:00,1.7282,1.7313,1.7281,1.7304,50486400330.0
2008-10-09 13:00:00,1.7306,1.7329,1.7253,1.7318,50486400330.0
2008-10-09 13:30:00,1.7317,1.7366,1.7316,1.7366,50486400330.0
2008-10-09 14:00:00,1.7365,1.7367,1.7321,1.7348,50486400330.0
2008-10-09 14:30:00,1.735,1.7364,1.7309,1.731,50486400330.0
2008-10-09 15:00:00,1.7311,1.7398,1.7306,1.7365,50486400330.0
2008-10-09 15:30:00,1.7364,1.7388,1.7345,1.7351,50486400330.0
2008-10-09 16:00:00,1.7349,1.7386,1.7263,1.7279,50486400330.0
2008-10-09 16:30:00,1.728,1.7292,1.7211,1.7236,50486400330.0
2008-10-09 17:00:00,1.7239,1.7251,1.7199,1.7205,50486400330.0
2008-10-09 17:30:00,1.7206,1.7243,1.7184,1.7221,50486400330.0
2008-10-09 18:00:00,1.722,1.7221,1.715,1.7172,50486400330.0
2008-10-09 18:30:00,1.7171,1.7206,1.717,1.7178,51156800015.0
2008-10-09 19:00:00,1.7177,1.7233,1.7175,1.7231,48203300130.0
2008-10-09 19:30:00,1.723,1.7257,1.7217,1.7234,36504100159.0
2008-10-09 20:00:00,1.7233,1.725,1.7225,1.7233,30458399919.0
2008-10-09 20:30:00,1.7234,1.7238,1.7191,1.7196,35173399840.0
2008-10-09 21:00:00,1.7195,1.7225,1.7153,1.7183,44703999881.0
2008-10-09 21:30:00,1.7186,1.719,1.7063,1.7079,48677999820.0
2008-10-09 22:00:00,1.7081,1.7117,1.7065,1.7088,49278699867.0
2008-10-09 22:30:00,1.7089,1.7123,1.7089,1.7097,38330299965.0
2008-10-09 23:00:00,1.7096,1.7103,1.7061,1.7082,23478900144.0
2008-10-09 23:30:00,1.7081,1.7092,1.7065,1.7091,24799200021.0
2008-10-10 00:00:00,1.70905,1.7099,1.7073,1.7098,28302800028.0
2008-10-10 00:30:00,1.7097,1.7097,1.70616,1.7082,30523099978.0
2008-10-10 01:00:00,1.7081,1.71,1.7069,1.7069,29456100231.0
2008-10-10 01:30:00,1.7077,1.7077,1.7013,1.7031,37376600241.0
2008-10-10 02:00:00,1.7025,1.7046,1.7008,1.7032,21953800108.0
2008-10-10 02:30:00,1.7031,1.7034,1.70055,1.7015,21801599934.0
2008-10-10 03:00:00,1.7005,1.7073,1.7004,1.70575,26094099957.0
2008-10-10 03:30:00,1.70575,1.70575,1.7003,1.7015,30747699966.0
2008-10-10 04:00:00,1.7017,1.7047,1.70005,1.7022,42003700091.0
2008-10-10 04:30:00,1.702,1.7026,1.69997,1.7013,33304499978.0
2008-10-10 05:00:00,1.7009,1.7027,1.6992,1.7016,41320599832.0
2008-10-10 05:30:00,1.7014,1.7031,1.6955,1.6955,28971250033.0
2008-10-10 06:00:00,1.6957,1.698,1.6903,1.6907,43950700252.0
2008-10-10 06:30:00,1.6904,1.6942,1.6786,1.6834,41272760432.0
2008-10-10 07:00:00,1.6834,1.6879,1.6817,1.6866,28526719972.0
2008-10-10 07:30:00,1.6867,1.6883,1.6827,1.68565,38045679994.0
2008-10-10 08:00:00,1.6857,1.6888,1.68245,1.6865,43112759925.0
2008-10-10 08:30:00,1.6866,1.6959,1.6865,1.6901,57121800210.0
2008-10-10 09:00:00,1.6902,1.6957,1.6873,1.6886,57121800210.0
2008-10-10 09:30:00,1.6887,1.6931,1.6881,1.689,57121800210.0
2008-10-10 10:00:00,1.6887,1.6918,1.6872,1.69,57121800210.0
2008-10-10 10:30:00,1.6899,1.6952,1.6894,1.6935,57121800210.0
2008-10-10 11:00:00,1.6933,1.6947,1.691,1.6929,57121800210.0
2008-10-10 11:30:00,1.6928,1.6934,1.6874,1.6907,57121800210.0
2008-10-10 12:00:00,1.6908,1.6981,1.6887,1.6967,57121800210.0
2008-10-10 12:30:00,1.6965,1.6979,1.6922,1.6945,57121800210.0
2008-10-10 13:00:00,1.6944,1.702,1.6943,1.6982,57121800210.0
2008-10-10 13:30:00,1.6983,1.7006,1.6962,1.6968,57839300184.0
2008-10-10 14:00:00,1.6974,1.7039,1.6964,1.699,61684899902.0
2008-10-10 14:30:00,1.6989,1.707,1.6986,1.7068,45772199427.0
2008-10-10 15:00:00,1.707,1.7103,1.7044,1.7055,44225999370.0
2008-10-10 15:30:00,1.7056,1.7105,1.7046,1.7075,44225999370.0
2008-10-10 16:00:00,1.7076,1.7179,1.7068,1.713,44225999370.0
2008-10-10 16:30:00,1.7128,1.7133,1.7015,1.702,53303599370.0
2008-10-10 17:00:00,1.7022,1.7056,1.6951,1.7044,53951999370.0
2008-10-10 17:30:00,1.7045,1.7054,1.6983,1.7035,53951999370.0
2008-10-10 18:00:00,1.7036,1.706,1.7029,1.7029,53951999370.0
2008-10-10 18:30:00,1.7031,1.7037,1.6971,1.6974,53951999370.0
2008-10-10 19:00:00,1.6975,1.6994,1.6969,1.6973,54578399994.0
2008-10-10 19:30:00,1.69715,1.6977,1.693,1.6933,48162999980.0
2008-10-10 20:00:00,1.6932,1.6968,1.6857,1.6887,41996399904.0
2008-10-10 20:30:00,1.6889,1.6913,1.6873,1.6902,54899499914.0
2008-10-10 21:00:00,1.6899,1.7022,1.6898,1.7022,51305800133.0
2008-10-10 21:30:00,1.7021,1.7101,1.6995,1.7057,46764400116.0
2008-10-10 22:00:00,1.7053,1.7057,1.70305,1.7033,31186200009.0
2008-10-10 22:30:00,1.7034,1.7051,1.70225,1.7043,22970899855.0
2008-10-13 00:00:00,1.7132,1.7144,1.7124,1.7139,36335599916.0
2008-10-13 00:30:00,1.714,1.7147,1.7123,1.7142,38930999910.0
2008-10-13 01:00:00,1.7143,1.7147,1.7132,1.7139,38930999910.0
2008-10-13 01:30:00,1.714,1.7143,1.7127,1.7137,38930999910.0
2008-10-13 02:00:00,1.7136,1.714,1.71205,1.7135,18044500122.0
2008-10-13 02:30:00,1.71335,1.71365,1.70905,1.7101,12980699939.0
2008-10-13 03:00:00,1.7102,1.7106,1.706,1.70785,21608200059.0
2008-10-13 03:30:00,1.70785,1.7095,1.70712,1.70885,11961400039.0
2008-10-13 04:00:00,1.70867,1.7087,1.70615,1.7082,16999499909.0
2008-10-13 04:30:00,1.708,1.70805,1.6926,1.6969,29771600051.0
2008-10-13 05:00:00,1.6971,1.7024,1.6951,1.6969,47407399882.0
2008-10-13 05:30:00,1.6971,1.7035,1.6971,1.7034,34837099937.0
2008-10-13 06:00:00,1.703,1.7036,1.6976,1.7006,25971099861.0
2008-10-13 06:30:00,1.70005,1.7022,1.69905,1.7018,23426499888.0
2008-10-13 07:00:00,1.7019,1.704,1.6985,1.7017,47873899834.0
2008-10-13 07:30:00,1.7016,1.7089,1.7014,1.70655,21407599964.0
2008-10-13 08:00:00,1.707,1.719,1.7069,1.7187,37486799994.0
2008-10-13 08:30:00,1.7186,1.7222,1.7148,1.7165,44226799728.0
2008-10-13 09:00:00,1.7166,1.7177,1.7113,1.7147,49145999520.0
2008-10-13 09:30:00,1.7148,1.7198,1.7119,1.7123,49145999520.0
2008-10-13 10:00:00,1.7122,1.7163,1.7111,1.7143,49145999520.0
2008-10-13 10:30:00,1.7144,1.7167,1.7135,1.7166,49145999520.0
2008-10-13 11:00:00,1.7167,1.7211,1.714,1.7206,49145999520.0
2008-10-13 11:30:00,1.7207,1.7225,1.7193,1.721,49145999520.0
2008-10-13 12:00:00,1.7211,1.7241,1.7164,1.7237,49145999520.0
2008-10-13 12:30:00,1.7238,1.7278,1.7219,1.7256,49145999520.0
2008-10-13 13:00:00,1.7257,1.7278,1.7238,1.7248,37906799800.0
2008-10-13 13:30:00,1.7249,1.7332,1.7248,1.732,37103999820.0
2008-10-13 14:00:00,1.7319,1.7382,1.7318,1.7372,37103999820.0
2008-10-13 14:30:00,1.7371,1.7403,1.734,1.7373,37103999820.0
2008-10-13 15:00:00,1.7372,1.7393,1.7366,1.7386,37103999820.0
2008-10-13 15:30:00,1.7387,1.742,1.7383,1.7385,37103999820.0
2008-10-13 16:00:00,1.7386,1.7442,1.7361,1.7437,37103999820.0
2008-10-13 16:30:00,1.7436,1.7437,1.7395,1.7413,37103999820.0
2008-10-13 17:00:00,1.7414,1.743,1.7376,1.7394,37103999820.0
2008-10-13 17:30:00,1.7395,1.7416,1.737,1.7383,37103999820.0
2008-10-13 18:00:00,1.7384,1.7387,1.7296,1.7339,37103999820.0
2008-10-13 18:30:00,1.734,1.7345,1.7293,1.7304,37103999820.0
2008-10-13 19:00:00,1.7303,1.7329,1.7269,1.7269,44894599797.0
2008-10-13 19:30:00,1.7268,1.7314,1.7261,1.7303,23375400074.0
2008-10-13 20:00:00,1.7304,1.7318,1.7286,1.7286,20688599917.0
2008-10-13 20:30:00,1.7287,1.7288,1.7273,1.7277,30883200081.0
2008-10-13 21:00:00,1.7277,1.7332,1.7269,1.7331,30145799937.0
2008-10-13 21:30:00,1.7332,1.7382,1.7332,1.7365,36821599969.0
2008-10-13 22:00:00,1.7364,1.7377,1.7354,1.7366,36815099994.0
2008-10-13 22:30:00,1.7365,1.7365,1.7307,1.734,30007100091.0
2008-10-13 23:00:00,1.734,1.7399,1.73345,1.7399,25911399856.0
2008-10-13 23:30:00,1.7396,1.7419,1.7386,1.7407,27377299993.0
2008-10-14 00:00:00,1.7407,1.742,1.7394,1.7418,22461100028.0
2008-10-14 00:30:00,1.7417,1.74405,1.74149,1.74375,27049999987.0
2008-10-14 01:00:00,1.7438,1.7443,1.7421,1.7431,17559800027.0
2008-10-14 01:30:00,1.7431,1.7448,1.743,1.7445,36049399995.0
2008-10-14 02:00:00,1.7447,1.7481,1.7437,1.7471,37307400009.0
2008-10-14 02:30:00,1.74715,1.7482,1.74515,1.7454,38709500061.0
2008-10-14 03:00:00,1.7453,1.7467,1.74275,1.74535,23331800241.0
2008-10-14 03:30:00,1.7452,1.7511,1.745,1.7505,33806000107.0
2008-10-14 04:00:00,1.7506,1.7509,1.7487,1.7507,30502300002.0
2008-10-14 04:30:00,1.75055,1.7506,1.74875,1.7491,24042999943.0
2008-10-14 05:00:00,1.7492,1.75045,1.7489,1.749,17003200051.0
2008-10-14 05:30:00,1.749,1.7552,1.74857,1.7547,20767779974.0
2008-10-14 06:00:00,1.75505,1.75535,1.7526,1.7527,34949100022.0
2008-10-14 06:30:00,1.7527,1.7531,1.75045,1.7529,20065100010.0
2008-10-14 07:00:00,1.75295,1.75425,1.752,1.7528,28238200113.0
2008-10-14 07:30:00,1.7527,1.7543,1.752,1.7523,25808399876.0
2008-10-14 08:00:00,1.7524,1.7529,1.746,1.7462,26016099835.0
2008-10-14 08:30:00,1.7461,1.7479,1.7413,1.7434,15851999790.0
2008-10-14 09:00:00,1.7433,1.749,1.7423,1.7469,15851999790.0
2008-10-14 09:30:00,1.747,1.7506,1.7465,1.7485,15851999790.0
2008-10-14 10:00:00,1.7484,1.7567,1.7481,1.7533,15851999790.0
2008-10-14 10:30:00,1.7534,1.7541,1.7482,1.7489,15851999790.0
2008-10-14 11:00:00,1.7488,1.7529,1.7475,1.7515,15851999790.0
2008-10-14 11:30:00,1.7516,1.7564,1.7515,1.7563,15851999790.0
2008-10-14 12:00:00,1.7561,1.7594,1.7553,1.7593,16595699813.0
2008-10-14 12:30:00,1.7594,1.7597,1.7574,1.7587,45824640274.0
2008-10-14 13:00:00,1.7585,1.7626,1.7577,1.7625,63329399820.0
2008-10-14 13:30:00,1.7624,1.763,1.7582,1.7594,63329399820.0
2008-10-14 14:00:00,1.7593,1.7623,1.7585,1.7605,56649499890.0
2008-10-14 14:30:00,1.7604,1.7604,1.7542,1.7542,23250000240.0
2008-10-14 15:00:00,1.7541,1.7548,1.7508,1.7547,23250000240.0
2008-10-14 15:30:00,1.7548,1.758,1.7548,1.7565,23250000240.0
2008-10-14 16:00:00,1.7566,1.7572,1.7503,1.7528,23250000240.0
2008-10-14 16:30:00,1.7529,1.7571,1.751,1.7535,23250000240.0
2008-10-14 17:00:00,1.7533,1.7558,1.7515,1.753,23250000240.0
2008-10-14 17:30:00,1.7531,1.7542,1.7455,1.7481,23250000240.0
2008-10-14 18:00:00,1.748,1.7488,1.7452,1.7471,28509200184.0
2008-10-14 18:30:00,1.747,1.7529,1.7453,1.7455,42374299954.0
2008-10-14 19:00:00,1.7454,1.7479,1.7432,1.7462,35098099930.0
2008-10-14 19:30:00,1.74605,1.7476,1.7447,1.7469,31679899852.0
2008-10-14 20:00:00,1.7468,1.7473,1.7426,1.7457,46986799778.0
2008-10-14 20:30:00,1.7458,1.7458,1.7422,1.7437,51036199816.0
2008-10-14 21:00:00,1.7434,1.7449,1.7427,1.74425,32704899824.0
2008-10-14 21:30:00,1.7444,1.746,1.742,1.7421,34184199950.0
2008-10-14 22:00:00,1.742,1.7427,1.7393,1.7423,31955700163.0
2008-10-14 22:30:00,1.7422,1.7422,1.7394,1.7395,36586900136.0
2008-10-14 23:00:00,1.739,1.7417,1.73895,1.7401,19685239995.0
2008-10-14 23:30:00,1.7405,1.7418,1.7401,1.7409,26165099950.0
2008-10-15 00:00:00,1.7414,1.74475,1.7411,1.7424,24347520048.0
2008-10-15 00:30:00,1.743,1.743,1.7409,1.74145,19320979927.0
2008-10-15 01:00:00,1.74145,1.7415,1.73885,1.7394,17709320009.0
2008-10-15 01:30:00,1.7394,1.7416,1.73855,1.7401,31871100098.0
2008-10-15 02:00:00,1.73985,1.7401,1.7381,1.7399,53474580099.0
2008-10-15 02:30:00,1.74,1.74155,1.73875,1.74155,35452879915.0
2008-10-15 03:00:00,1.7416,1.7422,1.73895,1.74015,31448459899.0
2008-10-15 03:30:00,1.7402,1.7407,1.73812,1.739,38026460019.0
2008-10-15 04:00:00,1.739,1.74055,1.7386,1.74025,26388500158.0
2008-10-15 04:30:00,1.74015,1.74105,1.74,1.7406,15979499961.0
2008-10-15 05:00:00,1.74065,1.742,1.74055,1.7419,30904300002.0
2008-10-15 05:30:00,1.7419,1.7471,1.7419,1.74285,28102910039.0
2008-10-15 06:00:00,1.74275,1.7452,1.74206,1.7433,32467819965.0
2008-10-15 06:30:00,1.74315,1.7451,1.74215,1.7446,36051700079.0
2008-10-15 07:00:00,1.74435,1.74595,1.7435,1.74595,33857819876.0
2008-10-15 07:30:00,1.7459,1.7491,1.74505,1.7479,34492599909.0
2008-10-15 08:00:00,1.7478,1.7495,1.7457,1.7462,27171439947.0
2008-10-15 08:30:00,1.7461,1.7484,1.7449,1.747,30601080038.0
2008-10-15 09:00:00,1.7469,1.748,1.7423,1.7473,57471000060.0
2008-10-15 09:30:00,1.7474,1.7483,1.7427,1.7436,57471000060.0
2008-10-15 10:00:00,1.7437,1.7467,1.7432,1.7437,57471000060.0
2008-10-15 10:30:00,1.7438,1.7465,1.7432,1.7448,57471000060.0
2008-10-15 11:00:00,1.7447,1.7483,1.7447,1.7481,57471000060.0
2008-10-15 11:30:00,1.7482,1.7518,1.7479,1.7517,57471000060.0
2008-10-15 12:00:00,1.7516,1.7555,1.7498,1.7544,57471000060.0
2008-10-15 12:30:00,1.7543,1.7602,1.7538,1.7565,57471000060.0
2008-10-15 13:00:00,1.7564,1.7575,1.7535,1.7555,57471000060.0
2008-10-15 13:30:00,1.7557,1.7573,1.7528,1.7544,57471000060.0
2008-10-15 14:00:00,1.7545,1.7573,1.7514,1.7527,57471000060.0
2008-10-15 14:30:00,1.7528,1.7564,1.7519,1.755,52834200011.0
2008-10-15 15:00:00,1.7549,1.7558,1.7528,1.7528,37598999850.0
2008-10-15 15:30:00,1.7526,1.7561,1.7521,1.7543,37598999850.0
2008-10-15 16:00:00,1.7542,1.756,1.7513,1.7538,37598999850.0
2008-10-15 16:30:00,1.7539,1.7597,1.7452,1.7454,37598999850.0
2008-10-15 17:00:00,1.7455,1.7474,1.7436,1.7443,37598999850.0
2008-10-15 17:30:00,1.7442,1.7449,1.7427,1.7433,42980911970.0
2008-10-15 18:00:00,1.7434,1.7444,1.736,1.7377,57781170300.0
2008-10-15 18:30:00,1.7377,1.7401,1.7366,1.7369,30907458941.0
2008-10-15 19:00:00,1.7368,1.737,1.7336,1.7342,52726894893.0
2008-10-15 19:30:00,1.7343,1.7354,1.73345,1.734,43956580080.0
2008-10-15 20:00:00,1.7341,1.7392,1.73333,1.7387,37665913043.0
2008-10-15 20:30:00,1.7386,1.7393,1.7322,1.7328,40715999940.0
2008-10-15 21:00:00,1.733,1.7342,1.7297,1.7336,52349376922.0
2008-10-15 21:30:00,1.7335,1.7336,1.73115,1.7315,44532658851.0
2008-10-15 22:00:00,1.7313,1.7314,1.7269,1.7297,49760500009.0
2008-10-15 22:30:00,1.7295,1.7302,1.7265,1.7266,40119438936.0
2008-10-15 23:00:00,1.7266,1.72665,1.7166,1.7169,38177559802.0
2008-10-15 23:30:00,1.7165,1.7187,1.7136,1.714,45287558986.0
2008-10-16 00:00:00,1.71455,1.719,1.7135,1.7145,30874953883.0
2008-10-16 00:30:00,1.7141,1.7186,1.7135,1.71775,25037808010.0
2008-10-16 01:00:00,1.71775,1.7216,1.7174,1.7202,32899236061.0
2008-10-16 01:30:00,1.72015,1.7205,1.7177,1.7192,28585167153.0
2008-10-16 02:00:00,1.7192,1.7245,1.719,1.7232,22363208964.0
2008-10-16 02:30:00,1.7232,1.7313,1.7227,1.7267,46133177968.0
2008-10-16 03:00:00,1.7267,1.7291,1.72534,1.7274,32561182943.0
2008-10-16 03:30:00,1.7274,1.7301,1.727,1.7301,46289531178.0
2008-10-16 04:00:00,1.7299,1.7353,1.7298,1.7309,39413158150.0
2008-10-16 04:30:00,1.731,1.7341,1.7305,1.7324,34385854123.0
2008-10-16 05:00:00,1.7324,1.73405,1.73085,1.732,19360102959.0
2008-10-16 05:30:00,1.73195,1.73235,1.72825,1.7293,29219844011.0
2008-10-16 06:00:00,1.7293,1.73025,1.724,1.7249,30794294963.0
2008-10-16 06:30:00,1.7246,1.7289,1.7226,1.725,54396358890.0
2008-10-16 07:00:00,1.7248,1.7349,1.7248,1.7297,37096519885.0
2008-10-16 07:30:00,1.7297,1.73,1.7226,1.7243,42178310009.0
2008-10-16 08:00:00,1.7244,1.7253,1.723,1.7235,34777892915.0
2008-10-16 08:30:00,1.7236,1.7248,1.7211,1.7214,36353999970.0
2008-10-16 09:00:00,1.7213,1.7304,1.7211,1.7247,54077999940.0
2008-10-16 09:30:00,1.7248,1.7256,1.7212,1.7221,54077999940.0
2008-10-16 10:00:00,1.7216,1.7266,1.7216,1.7231,54077999940.0
2008-10-16 10:30:00,1.723,1.725,1.7218,1.7248,54077999940.0
2008-10-16 11:00:00,1.7246,1.7285,1.7241,1.725,54077999940.0
2008-10-16 11:30:00,1.7251,1.7251,1.7208,1.7221,54077999940.0
2008-10-16 12:00:00,1.722,1.7249,1.7206,1.7239,54077999940.0
2008-10-16 12:30:00,1.7238,1.7257,1.7198,1.7204,54077999940.0
2008-10-16 13:00:00,1.7209,1.7274,1.7201,1.7261,54077999940.0
2008-10-16 13:30:00,1.7262,1.7265,1.7217,1.7232,54077999940.0
2008-10-16 14:00:00,1.7234,1.7269,1.7234,1.7255,54077999940.0
2008-10-16 14:30:00,1.7254,1.7292,1.7242,1.7268,54077999940.0
2008-10-16 15:00:00,1.7267,1.7272,1.7176,1.7219,54077999940.0
2008-10-16 15:30:00,1.7218,1.723,1.7192,1.7208,54077999940.0
2008-10-16 16:00:00,1.7209,1.7235,1.7159,1.7182,54077999940.0
2008-10-16 16:30:00,1.7183,1.7274,1.7183,1.7229,54077999940.0
2008-10-16 17:00:00,1.7228,1.7241,1.7188,1.7222,51805200036.0
2008-10-16 17:30:00,1.7223,1.7264,1.7212,1.7238,45555000300.0
2008-10-16 18:00:00,1.724,1.7258,1.7197,1.7229,47411519958.0
2008-10-16 18:30:00,1.7228,1.7235,1.7196,1.7202,38814000281.0
2008-10-16 19:00:00,1.7203,1.7227,1.7198,1.7215,55384399818.0
2008-10-16 19:30:00,1.7218,1.7265,1.7214,1.7261,53880000180.0
2008-10-16 20:00:00,1.7262,1.7276,1.7244,1.7272,40891200226.0
2008-10-16 20:30:00,1.7273,1.7323,1.7262,1.7288,61722000300.0
2008-10-16 21:00:00,1.7283,1.7342,1.728,1.73195,48442000260.0
2008-10-16 21:30:00,1.7321,1.7349,1.7305,1.7347,51303699863.0
2008-10-16 22:00:00,1.7348,1.7352,1.7315,1.7316,39474399957.0
2008-10-16 22:30:00,1.7314,1.7314,1.729,1.7303,36334799997.0
2008-10-16 23:00:00,1.73015,1.733,1.7287,1.73138,39462800021.0
2008-10-16 23:30:00,1.7314,1.7318,1.7289,1.7308,9909300006.0
2008-10-17 00:00:00,1.7308,1.73425,1.7308,1.73425,19878999929.0
2008-10-17 00:30:00,1.73425,1.7347,1.73275,1.7339,33219799929.0
2008-10-17 01:00:00,1.73345,1.735,1.73313,1.73435,23465500007.0
2008-10-17 01:30:00,1.73425,1.7347,1.733,1.7334,14742199970.0
2008-10-17 02:00:00,1.7334,1.735,1.7334,1.73465,25653200001.0
2008-10-17 02:30:00,1.7346,1.7349,1.7325,1.733,19820800065.0
2008-10-17 03:00:00,1.7328,1.734,1.7309,1.7312,42727600124.0
2008-10-17 03:30:00,1.73125,1.7329,1.7282,1.7317,32768799854.0
2008-10-17 04:00:00,1.7317,1.733,1.7306,1.731,33435500177.0
2008-10-17 04:30:00,1.7311,1.7327,1.7311,1.73255,13781039927.0
2008-10-17 05:00:00,1.73235,1.7329,1.7303,1.7323,37254899988.0
2008-10-17 05:30:00,1.7321,1.7337,1.7321,1.7331,18536600099.0
2008-10-17 06:00:00,1.7331,1.7343,1.7327,1.7336,23108099920.0
2008-10-17 06:30:00,1.7339,1.7345,1.7335,1.7338,25986599859.0
2008-10-17 07:00:00,1.7339,1.73515,1.7326,1.73315,40357800127.0
2008-10-17 07:30:00,1.73295,1.7333,1.73055,1.733,28542420041.0
2008-10-17 08:00:00,1.733,1.7351,1.7316,1.7333,33635899987.0
2008-10-17 08:30:00,1.7332,1.7356,1.7321,1.7352,45836000028.0
2008-10-17 09:00:00,1.7351,1.7381,1.7338,1.7366,49612739958.0
2008-10-17 09:30:00,1.7363,1.7365,1.7284,1.7285,54137399310.0
2008-10-17 10:00:00,1.7284,1.7306,1.7251,1.7299,54165899353.0
2008-10-17 10:30:00,1.7297,1.732,1.7286,1.7291,51785200532.0
2008-10-17 11:00:00,1.72945,1.7313,1.7268,1.7278,62429620661.0
2008-10-17 11:30:00,1.7276,1.7342,1.7271,1.7327,62472600660.0
2008-10-17 12:00:00,1.7328,1.7329,1.7268,1.7293,56262130646.0
2008-10-17 12:30:00,1.7291,1.7303,1.7287,1.7296,55756300525.0
2008-10-17 13:00:00,1.7297,1.73,1.7255,1.7288,40606165232.0
2008-10-17 13:30:00,1.7289,1.7315,1.7284,1.7314,37977520092.0
2008-10-17 14:00:00,1.7315,1.7318,1.727,1.7291,35821199880.0
2008-10-17 14:30:00,1.7287,1.7329,1.7264,1.7315,35821199880.0
2008-10-17 15:00:00,1.7316,1.7319,1.7277,1.7284,35821199880.0
2008-10-17 15:30:00,1.7285,1.7319,1.7278,1.7317,35821199880.0
2008-10-17 16:00:00,1.7316,1.7329,1.7224,1.7244,35821199880.0
2008-10-17 16:30:00,1.7245,1.7268,1.723,1.7257,35821199880.0
2008-10-17 17:00:00,1.7258,1.7299,1.7251,1.7261,35821199880.0
2008-10-17 17:30:00,1.7259,1.7303,1.7247,1.7303,35821199880.0
2008-10-17 18:00:00,1.7304,1.7314,1.7276,1.7285,47058599865.0
2008-10-17 18:30:00,1.7285,1.7304,1.728,1.7295,40311500122.0
2008-10-17 19:00:00,1.7294,1.7347,1.7294,1.7338,51565840085.0
2008-10-17 19:30:00,1.7339,1.7348,1.733,1.7337,58015099955.0
2008-10-17 20:00:00,1.7335,1.734,1.7308,1.7319,51213719860.0
2008-10-17 20:30:00,1.7318,1.7334,1.7307,1.73305,45147979869.0
2008-10-17 21:00:00,1.7334,1.7342,1.7306,1.73135,37280067573.0
2008-10-17 21:30:00,1.73135,1.73215,1.7297,1.7305,30125620032.0
2008-10-17 22:00:00,1.73025,1.73355,1.7297,1.7297,32070500060.0
2008-10-17 22:30:00,1.7297,1.7306,1.7277,1.7281,22790699929.0
2008-10-20 00:00:00,1.7311,1.7315,1.7309,1.731,9251999928.0
2008-10-20 00:30:00,1.7309,1.7312,1.7308,1.7309,5139999960.0
2008-10-20 01:00:00,1.7304,1.7305,1.7284,1.7297,10279999920.0
2008-10-20 01:30:00,1.7295,1.7333,1.7295,1.7326,11821999908.0
2008-10-20 02:00:00,1.7322,1.7344,1.73205,1.7325,25353799807.0
2008-10-20 02:30:00,1.7325,1.7343,1.7307,1.7316,37611439899.0
2008-10-20 03:00:00,1.7316,1.7328,1.7302,1.732,16023039983.0
2008-10-20 03:30:00,1.7321,1.7327,1.7313,1.73235,35937599960.0
2008-10-20 04:00:00,1.73235,1.7324,1.731,1.7311,21572840101.0
2008-10-20 04:30:00,1.7311,1.73275,1.7302,1.73187,19072599934.0
2008-10-20 05:00:00,1.73235,1.73455,1.7323,1.7334,22617960070.0
2008-10-20 05:30:00,1.7334,1.7349,1.7333,1.73445,26117500017.0
2008-10-20 06:00:00,1.7344,1.739,1.73345,1.7373,25819179966.0
2008-10-20 06:30:00,1.7373,1.739,1.7359,1.7385,30839740075.0
2008-10-20 07:00:00,1.7385,1.7395,1.7367,1.737,30223000048.0
2008-10-20 07:30:00,1.7368,1.7376,1.73585,1.737,42251000067.0
2008-10-20 08:00:00,1.73685,1.7443,1.73675,1.743,36348750183.0
2008-10-20 08:30:00,1.7429,1.7499,1.7421,1.7493,29045999931.0
2008-10-20 09:00:00,1.7495,1.75,1.7464,1.7471,28820999910.0
2008-10-20 09:30:00,1.747,1.751,1.7469,1.7475,28820999910.0
2008-10-20 10:00:00,1.7473,1.749,1.7451,1.7464,28820999910.0
2008-10-20 10:30:00,1.7463,1.7488,1.745,1.7466,27860299913.0
2008-10-20 11:00:00,1.7468,1.7517,1.7453,1.7514,28820999910.0
2008-10-20 11:30:00,1.7515,1.7517,1.7482,1.7496,28820999910.0
2008-10-20 12:00:00,1.7497,1.7507,1.7452,1.7455,33959099739.0
2008-10-20 12:30:00,1.7456,1.7456,1.7406,1.7417,45947999340.0
2008-10-20 13:00:00,1.742,1.742,1.7349,1.7371,51666599826.0
2008-10-20 13:30:00,1.7369,1.7397,1.7359,1.7395,49101200024.0
2008-10-20 14:00:00,1.7396,1.7413,1.7376,1.7381,44666740082.0
2008-10-20 14:30:00,1.738,1.7409,1.736,1.737,59794449720.0
2008-10-20 15:00:00,1.7369,1.7377,1.7299,1.7312,57673199898.0
2008-10-20 15:30:00,1.7313,1.7313,1.7217,1.7243,57459000090.0
2008-10-20 16:00:00,1.7245,1.7261,1.715,1.7158,57459000090.0
2008-10-20 16:30:00,1.7156,1.7175,1.7108,1.7135,57459000090.0
2008-10-20 17:00:00,1.7136,1.7148,1.7105,1.7124,57459000090.0
2008-10-20 17:30:00,1.7123,1.7142,1.7115,1.7133,53471000120.0
2008-10-20 18:00:00,1.7132,1.7146,1.7126,1.7128,45940660094.0
2008-10-20 18:30:00,1.7129,1.7138,1.7109,1.7115,47070300216.0
2008-10-20 19:00:00,1.7114,1.7117,1.7105,1.711,45523899941.0
2008-10-20 19:30:00,1.7111,1.7134,1.7105,1.713,47597599781.0
2008-10-20 20:00:00,1.71285,1.7138,1.7109,1.7113,49131699994.0
2008-10-20 20:30:00,1.7113,1.7133,1.7113,1.7122,45570000062.0
2008-10-20 21:00:00,1.7119,1.7139,1.7118,1.7124,33654400143.0
2008-10-20 21:30:00,1.71245,1.71645,1.7124,1.71605,27860999981.0
2008-10-20 22:00:00,1.7159,1.7163,1.7136,1.71605,28261799958.0
2008-10-20 22:30:00,1.716,1.7166,1.71275,1.7151,19367199966.0
2008-10-20 23:00:00,1.71495,1.7193,1.71415,1.7187,19119300004.0
2008-10-20 23:30:00,1.7187,1.719,1.7148,1.7149,18363600007.0
2008-10-21 00:00:00,1.71495,1.71675,1.71425,1.7166,10283752233.0
2008-10-21 00:30:00,1.7166,1.71675,1.71255,1.7127,33360300071.0
2008-10-21 01:00:00,1.71265,1.71395,1.71265,1.71355,12631760009.0
2008-10-21 01:30:00,1.7135,1.7169,1.71311,1.71615,21076860005.0
2008-10-21 02:00:00,1.7162,1.7195,1.7162,1.7183,27244980016.0
2008-10-21 02:30:00,1.7182,1.7185,1.7161,1.7177,41605199970.0
2008-10-21 03:00:00,1.7179,1.7184,1.717,1.7174,36174399911.0
2008-10-21 03:30:00,1.7174,1.7191,1.71645,1.7176,18881599979.0
2008-10-21 04:00:00,1.71713,1.7188,1.71711,1.7184,23182700014.0
2008-10-21 04:30:00,1.7183,1.7195,1.7182,1.71875,23518700035.0
2008-10-21 05:00:00,1.7187,1.7195,1.7172,1.718,23932999920.0
2008-10-21 05:30:00,1.71815,1.7198,1.71795,1.719,24449999964.0
2008-10-21 06:00:00,1.719,1.7191,1.7189,1.719,18229299957.0
2008-10-21 06:30:00,1.719,1.7191,1.718,1.718,16793700003.0
2008-10-21 07:00:00,1.718,1.7183,1.7147,1.7161,27913699985.0
2008-10-21 07:30:00,1.7162,1.7177,1.7144,1.7152,31982179717.0
2008-10-21 08:00:00,1.7155,1.7182,1.7146,1.7174,58647739856.0
2008-10-21 08:30:00,1.7175,1.7176,1.7103,1.7118,47078400054.0
2008-10-21 09:00:00,1.7117,1.7142,1.7085,1.7106,42927000030.0
2008-10-21 09:30:00,1.7105,1.712,1.7087,1.7096,43596300076.0
2008-10-21 10:00:00,1.7095,1.7103,1.7023,1.7025,49533359820.0
2008-10-21 10:30:00,1.7027,1.7055,1.6993,1.7054,53355599640.0
2008-10-21 11:00:00,1.7055,1.7093,1.705,1.7088,53355599640.0
2008-10-21 11:30:00,1.7086,1.7106,1.7065,1.7072,53355599640.0
2008-10-21 12:00:00,1.7071,1.7074,1.702,1.7035,53355599640.0
2008-10-21 12:30:00,1.7036,1.7039,1.7013,1.7019,51577079652.0
2008-10-21 13:00:00,1.7018,1.7021,1.699,1.6991,53355599640.0
2008-10-21 13:30:00,1.6992,1.7009,1.6961,1.6983,53355599640.0
2008-10-21 14:00:00,1.6984,1.6998,1.6959,1.6998,53355599640.0
2008-10-21 14:30:00,1.6997,1.7,1.6965,1.6968,53355599640.0
2008-10-21 15:00:00,1.6969,1.7027,1.6969,1.7023,53355599640.0
2008-10-21 15:30:00,1.7021,1.7031,1.6967,1.6978,53355599640.0
2008-10-21 16:00:00,1.698,1.7031,1.6969,1.6995,53355599640.0
2008-10-21 16:30:00,1.6994,1.6997,1.6949,1.6955,53355599640.0
2008-10-21 17:00:00,1.6956,1.6999,1.6955,1.6984,55999199840.0
2008-10-21 17:30:00,1.6985,1.6987,1.6837,1.6837,57320999940.0
2008-10-21 18:00:00,1.6838,1.6912,1.6837,1.6875,57320999940.0
2008-10-21 18:30:00,1.6874,1.69,1.6854,1.6861,59075199968.0
2008-10-21 19:00:00,1.6862,1.6882,1.6852,1.68675,49059299949.0
2008-10-21 19:30:00,1.6868,1.6908,1.6866,1.6889,61673599766.0
2008-10-21 20:00:00,1.6888,1.694,1.6883,1.692,44861799858.0
2008-10-21 20:30:00,1.6919,1.6949,1.6912,1.6946,44375299928.0
2008-10-21 21:00:00,1.6947,1.6949,1.6786,1.6798,44862000080.0
2008-10-21 21:30:00,1.6799,1.6807,1.669,1.6698,49015400040.0
2008-10-21 22:00:00,1.6697,1.6738,1.6652,1.6728,35792599997.0
2008-10-21 22:30:00,1.6729,1.67415,1.6694,1.6703,26862999914.0
2008-10-21 23:00:00,1.67025,1.6704,1.668,1.6687,34235700115.0
2008-10-21 23:30:00,1.66855,1.67235,1.66755,1.6687,12554500044.0
2008-10-22 00:00:00,1.6694,1.671,1.66885,1.66995,28423200010.0
2008-10-22 00:30:00,1.6699,1.6715,1.6671,1.6672,26484500051.0
2008-10-22 01:00:00,1.6671,1.6678,1.6641,1.6651,37429300196.0
2008-10-22 01:30:00,1.6652,1.6654,1.6512,1.6527,32240999859.0
2008-10-22 02:00:00,1.6528,1.6576,1.6514,1.65675,36370599932.0
2008-10-22 02:30:00,1.6571,1.66,1.6566,1.6583,42772500096.0
2008-10-22 03:00:00,1.65845,1.6585,1.6554,1.6563,30056699863.0
2008-10-22 03:30:00,1.65655,1.6599,1.65545,1.6561,22751537384.0
2008-10-22 04:00:00,1.6561,1.6562,1.6487,1.6492,30677399933.0
2008-10-22 04:30:00,1.64895,1.6522,1.6488,1.6509,35402599891.0
2008-10-22 05:00:00,1.65095,1.6521,1.6476,1.6476,38337800086.0
2008-10-22 05:30:00,1.6475,1.6477,1.6389,1.6438,39174499921.0
2008-10-22 06:00:00,1.6439,1.644,1.624,1.624,44549000077.0
2008-10-22 06:30:00,1.6242,1.6334,1.6228,1.6292,37307199977.0
2008-10-22 07:00:00,1.6289,1.6296,1.6247,1.6252,36121619983.0
2008-10-22 07:30:00,1.6252,1.6273,1.6203,1.6271,52412780305.0
2008-10-22 08:00:00,1.6275,1.6317,1.6244,1.6312,36043479770.0
2008-10-22 08:30:00,1.6311,1.6358,1.6302,1.6354,37555499955.0
2008-10-22 09:00:00,1.6353,1.6429,1.63,1.6304,62334000450.0
2008-10-22 09:30:00,1.6305,1.631,1.6251,1.6266,58178400420.0
2008-10-22 10:00:00,1.6267,1.6324,1.6253,1.6297,62334000450.0
2008-10-22 10:30:00,1.6296,1.6402,1.6293,1.6391,62334000450.0
2008-10-22 11:00:00,1.6396,1.6412,1.6383,1.6395,62334000450.0
2008-10-22 11:30:00,1.6396,1.6412,1.6375,1.6391,62334000450.0
2008-10-22 12:00:00,1.639,1.6452,1.6387,1.6411,62334000450.0
2008-10-22 12:30:00,1.6412,1.6418,1.637,1.6372,49867200360.0
2008-10-22 13:00:00,1.6371,1.6391,1.632,1.6362,62334000450.0
2008-10-22 13:30:00,1.6364,1.6365,1.632,1.6351,62334000450.0
2008-10-22 14:00:00,1.6352,1.6431,1.6291,1.6418,62334000450.0
2008-10-22 14:30:00,1.6419,1.6436,1.6378,1.6402,62334000450.0
2008-10-22 15:00:00,1.6405,1.6448,1.6372,1.6435,62334000450.0
2008-10-22 15:30:00,1.6436,1.6473,1.6358,1.6383,62334000450.0
2008-10-22 16:00:00,1.6382,1.6418,1.6355,1.6383,62334000450.0
2008-10-22 16:30:00,1.638,1.6402,1.6333,1.6337,62334000450.0
2008-10-22 17:00:00,1.6335,1.6349,1.6235,1.6238,62334000450.0
2008-10-22 17:30:00,1.624,1.6253,1.6136,1.6171,62334000450.0
2008-10-22 18:00:00,1.6172,1.6239,1.6166,1.6239,62334000450.0
2008-10-22 18:30:00,1.624,1.6303,1.6194,1.6303,62759320324.0
2008-10-22 19:00:00,1.6302,1.6302,1.6234,1.62495,45483260223.0
2008-10-22 19:30:00,1.6252,1.6263,1.6227,1.62525,45537880028.0
2008-10-22 20:00:00,1.6255,1.6326,1.6243,1.6321,49178580079.0
2008-10-22 20:30:00,1.6322,1.6337,1.6309,1.6333,45426960171.0
2008-10-22 21:00:00,1.6333,1.6341,1.6255,1.6255,45391360236.0
2008-10-22 21:30:00,1.6254,1.6266,1.6219,1.62395,46912300300.0
2008-10-22 22:00:00,1.62395,1.6325,1.62365,1.62975,45174499947.0
2008-10-22 22:30:00,1.6298,1.63,1.6256,1.6266,27024200013.0
2008-10-22 23:00:00,1.6259,1.628,1.6256,1.62765,23396060018.0
2008-10-22 23:30:00,1.6279,1.62795,1.6204,1.62175,14664320039.0
2008-10-23 00:00:00,1.62175,1.6237,1.6206,1.6212,16777620022.0
2008-10-23 00:30:00,1.62105,1.6216,1.61915,1.6196,11981879958.0
2008-10-23 01:00:00,1.6197,1.6198,1.6159,1.6159,22721840038.0
2008-10-23 01:30:00,1.61585,1.6222,1.61585,1.62013,33132660041.0
2008-10-23 02:00:00,1.6202,1.6321,1.6195,1.6231,32415279915.0
2008-10-23 02:30:00,1.6232,1.6233,1.6202,1.62265,21589460036.0
2008-10-23 03:00:00,1.6231,1.6272,1.62245,1.6264,25962800128.0
2008-10-23 03:30:00,1.62635,1.6272,1.62525,1.62595,21125120087.0
2008-10-23 04:00:00,1.6259,1.6265,1.6237,1.6246,15104900014.0
2008-10-23 04:30:00,1.62415,1.6246,1.6204,1.62145,14794800016.0
2008-10-23 05:00:00,1.622,1.6231,1.6191,1.62245,20369499927.0
2008-10-23 05:30:00,1.6224,1.62305,1.61925,1.62205,37622200104.0
2008-10-23 06:00:00,1.622,1.6232,1.62,1.6213,28830799890.0
2008-10-23 06:30:00,1.62135,1.6306,1.62135,1.62755,23194199959.0
2008-10-23 07:00:00,1.6279,1.631,1.6222,1.627,40073499983.0
2008-10-23 07:30:00,1.62645,1.62865,1.623,1.62845,35581300046.0
2008-10-23 08:00:00,1.62845,1.6315,1.6265,1.6306,43689899982.0
2008-10-23 08:30:00,1.6305,1.6344,1.6272,1.629,53664119865.0
2008-10-23 09:00:00,1.6295,1.6321,1.6272,1.6293,59626799850.0
2008-10-23 09:30:00,1.6295,1.6331,1.6265,1.6314,59626799850.0
2008-10-23 10:00:00,1.6315,1.6327,1.6291,1.6317,59626799850.0
2008-10-23 10:30:00,1.6313,1.6341,1.6287,1.6316,53680559826.0
2008-10-23 11:00:00,1.6315,1.632,1.6253,1.6283,44545999770.0
2008-10-23 11:30:00,1.6281,1.6291,1.6215,1.6234,43016399760.0
2008-10-23 12:00:00,1.6231,1.6246,1.6211,1.6226,43016399760.0
2008-10-23 12:30:00,1.6224,1.6233,1.6218,1.6228,43016399760.0
2008-10-23 13:00:00,1.6226,1.624,1.6196,1.6234,42680759772.0
2008-10-23 13:30:00,1.6235,1.6259,1.6167,1.6173,59149599698.0
2008-10-23 14:00:00,1.6174,1.6187,1.6087,1.6097,60497999714.0
2008-10-23 14:30:00,1.6099,1.6152,1.6043,1.6139,57647999790.0
2008-10-23 15:00:00,1.614,1.6152,1.6107,1.6111,57647999790.0
2008-10-23 15:30:00,1.6114,1.6147,1.6092,1.6108,57647999790.0
2008-10-23 16:00:00,1.611,1.6128,1.607,1.6088,57647999790.0
2008-10-23 16:30:00,1.6087,1.6232,1.6083,1.6197,57647999790.0
2008-10-23 17:00:00,1.6198,1.6198,1.6135,1.6182,57647999790.0
2008-10-23 17:30:00,1.6186,1.6211,1.6174,1.6178,57647999790.0
2008-10-23 18:00:00,1.6179,1.618,1.6077,1.6119,57647999790.0
2008-10-23 18:30:00,1.612,1.6126,1.6076,1.6076,47143539889.0
2008-10-23 19:00:00,1.6075,1.6125,1.607,1.6092,57345220148.0
2008-10-23 19:30:00,1.6093,1.6162,1.6081,1.61485,52173320028.0
2008-10-23 20:00:00,1.6148,1.6173,1.6126,1.6167,38337199958.0
2008-10-23 20:30:00,1.6163,1.6187,1.6102,1.61235,51727240033.0
2008-10-23 21:00:00,1.6127,1.6137,1.61045,1.6115,46447320055.0
2008-10-23 21:30:00,1.6115,1.617,1.6095,1.617,48696739923.0
2008-10-23 22:00:00,1.6169,1.6244,1.6147,1.6212,41661200159.0
2008-10-23 22:30:00,1.6209,1.6229,1.62035,1.6226,31711019960.0
2008-10-23 23:00:00,1.6228,1.63235,1.6222,1.6306,26904780079.0
2008-10-23 23:30:00,1.6306,1.6314,1.62905,1.62905,16636740081.0
2008-10-24 00:00:00,1.62845,1.6292,1.62495,1.6264,23150340132.0
2008-10-24 00:30:00,1.6264,1.6264,1.61542,1.6214,31746959951.0
2008-10-24 01:00:00,1.6214,1.6226,1.61695,1.6172,24596099995.0
2008-10-24 01:30:00,1.6172,1.6192,1.6159,1.6176,24153280083.0
2008-10-24 02:00:00,1.6178,1.61845,1.6137,1.6156,23304220084.0
2008-10-24 02:30:00,1.6156,1.6173,1.6098,1.6111,26684580083.0
2008-10-24 03:00:00,1.6112,1.6169,1.6109,1.6164,26623939982.0
2008-10-24 03:30:00,1.61633,1.6172,1.6082,1.6082,18692000039.0
2008-10-24 04:00:00,1.6082,1.6119,1.6058,1.608,45952099916.0
2008-10-24 04:30:00,1.6081,1.6081,1.605,1.6058,23203900023.0
2008-10-24 05:00:00,1.60545,1.60545,1.60325,1.6035,26520480135.0
2008-10-24 05:30:00,1.6035,1.6071,1.6024,1.6046,23956800071.0
2008-10-24 06:00:00,1.6045,1.60675,1.6031,1.605,29730922992.0
2008-10-24 06:30:00,1.6052,1.6078,1.60495,1.6066,16986820043.0
2008-10-24 07:00:00,1.6066,1.6066,1.60245,1.60295,19401040010.0
2008-10-24 07:30:00,1.60305,1.605,1.6002,1.60055,34664680145.0
2008-10-24 08:00:00,1.60055,1.6038,1.5938,1.5942,56136959946.0
2008-10-24 08:30:00,1.5941,1.5952,1.5829,1.586,50445460070.0
2008-10-24 09:00:00,1.5861,1.5928,1.5861,1.5865,55633280066.0
2008-10-24 09:30:00,1.5866,1.5881,1.5836,1.5849,58469140067.0
2008-10-24 10:00:00,1.585,1.5859,1.564,1.5663,53441919933.0
2008-10-24 10:30:00,1.5664,1.5665,1.5482,1.552,55469999850.0
2008-10-24 11:00:00,1.5519,1.5539,1.5459,1.5459,55469999850.0
2008-10-24 11:30:00,1.5457,1.5467,1.5269,1.5435,55469999850.0
2008-10-24 12:00:00,1.5436,1.5603,1.5398,1.5575,55469999850.0
2008-10-24 12:30:00,1.5574,1.5603,1.5449,1.5549,55469999850.0
2008-10-24 13:00:00,1.5548,1.5555,1.54,1.5533,55469999850.0
2008-10-24 13:30:00,1.5534,1.5605,1.5505,1.5602,29328599688.0
2008-10-24 14:00:00,1.5603,1.5676,1.5577,1.5583,26423999670.0
2008-10-24 14:30:00,1.5582,1.5666,1.5541,1.5629,26423999670.0
2008-10-24 15:00:00,1.5628,1.5656,1.5607,1.5619,52990199754.0
2008-10-24 15:30:00,1.562,1.5806,1.5611,1.5797,61721999850.0
2008-10-24 16:00:00,1.5796,1.5881,1.5704,1.5705,61721999850.0
2008-10-24 16:30:00,1.5704,1.5826,1.5643,1.5826,61721999850.0
2008-10-24 17:00:00,1.5828,1.5853,1.5738,1.5742,61721999850.0
2008-10-24 17:30:00,1.5741,1.5885,1.5741,1.5842,37418399658.0
2008-10-24 18:00:00,1.5843,1.5887,1.5808,1.5842,46885012315.0
2008-10-24 18:30:00,1.5841,1.5852,1.5821,1.585,31632000101.0
2008-10-24 19:00:00,1.5851,1.5893,1.584,1.587,35651000056.0
2008-10-24 19:30:00,1.58695,1.5895,1.58215,1.5837,46155849928.0
2008-10-24 20:00:00,1.5836,1.5853,1.575,1.581,49474499941.0
2008-10-24 20:30:00,1.5811,1.5874,1.5806,1.5872,37173400014.0
2008-10-24 21:00:00,1.58605,1.5934,1.58585,1.59095,47819400005.0
2008-10-24 21:30:00,1.5911,1.5924,1.5885,1.5903,36108499880.0
2008-10-24 22:00:00,1.59025,1.59295,1.5883,1.5928,32305999983.0
2008-10-24 22:30:00,1.5927,1.5944,1.5901,1.5901,31587899989.0
2008-10-27 00:00:00,1.5724,1.5725,1.5654,1.5725,46429600308.0
2008-10-27 00:30:00,1.5726,1.5857,1.5722,1.5856,49746000330.0
2008-10-27 01:00:00,1.5857,1.5877,1.5812,1.5826,49746000330.0
2008-10-27 01:30:00,1.5825,1.5849,1.5815,1.5842,49746000330.0
2008-10-27 02:00:00,1.5841,1.5868,1.5809,1.58205,27953700085.0
2008-10-27 02:30:00,1.58184,1.5843,1.5744,1.5832,16036499978.0
2008-10-27 03:00:00,1.5834,1.5857,1.5692,1.5729,20464900034.0
2008-10-27 03:30:00,1.5803,1.5803,1.56655,1.5701,36605699891.0
2008-10-27 04:00:00,1.5701,1.5776,1.56815,1.5723,20961499983.0
2008-10-27 04:30:00,1.5723,1.5749,1.5722,1.5746,11676599992.0
2008-10-27 05:00:00,1.5731,1.5763,1.5725,1.57356,14269699999.0
2008-10-27 05:30:00,1.57371,1.58345,1.5734,1.5744,26571900018.0
2008-10-27 06:00:00,1.5737,1.57865,1.5667,1.5743,19845199974.0
2008-10-27 06:30:00,1.57465,1.5796,1.5655,1.57385,25919200043.0
2008-10-27 07:00:00,1.574,1.574,1.55985,1.5696,38147479982.0
2008-10-27 07:30:00,1.56265,1.57205,1.56265,1.5707,26154200016.0
2008-10-27 08:00:00,1.5707,1.57095,1.56655,1.5698,19917284630.0
2008-10-27 08:30:00,1.552,1.5698,1.5425,1.5646,25075110428.0
2008-10-27 09:00:00,1.5419,1.5657,1.5409,1.542,42740200099.0
2008-10-27 09:30:00,1.5419,1.5483,1.5335,1.5352,57377699898.0
2008-10-27 10:00:00,1.5353,1.5434,1.5278,1.5341,59199000030.0
2008-10-27 10:30:00,1.5342,1.5412,1.5314,1.5358,50043000270.0
2008-10-27 11:00:00,1.5357,1.5387,1.5316,1.535,50043000270.0
2008-10-27 11:30:00,1.5351,1.5422,1.5348,1.5398,52203500195.0
2008-10-27 12:00:00,1.5399,1.5458,1.53595,1.5452,57114600414.0
2008-10-27 12:30:00,1.5453,1.5473,1.5348,1.5393,47634400298.0
2008-10-27 13:00:00,1.5392,1.5401,1.5356,1.5397,31080000240.0
2008-10-27 13:30:00,1.5398,1.5451,1.5386,1.5444,31080000240.0
2008-10-27 14:00:00,1.5445,1.5492,1.5385,1.5466,42793500155.0
2008-10-27 14:30:00,1.5467,1.547,1.5366,1.5427,58249399706.0
2008-10-27 15:00:00,1.5428,1.5483,1.5392,1.5448,56589000630.0
2008-10-27 15:30:00,1.5449,1.548,1.5397,1.5406,56589000630.0
2008-10-27 16:00:00,1.5405,1.5473,1.5379,1.5462,56589000630.0
2008-10-27 16:30:00,1.5463,1.5512,1.544,1.5472,56589000630.0
2008-10-27 17:00:00,1.5471,1.555,1.5462,1.5528,56589000630.0
2008-10-27 17:30:00,1.5527,1.5588,1.5447,1.5572,30691899943.0
2008-10-27 18:00:00,1.5573,1.5596,1.5513,1.5526,9976899997.0
2008-10-27 18:30:00,1.5526,1.55885,1.5498,1.5571,7824100000.0
2008-10-27 19:00:00,1.5571,1.5596,1.55465,1.5592,4877300003.0
2008-10-27 19:30:00,1.5591,1.57025,1.55815,1.56615,5510899998.0
2008-10-27 20:00:00,1.5662,1.5663,1.5591,1.5628,4779000000.0
2008-10-27 20:30:00,1.5628,1.5674,1.5611,1.5628,4485199981.0
2008-10-27 21:00:00,1.56275,1.569,1.56215,1.5662,3276800000.0
2008-10-27 21:30:00,1.5662,1.57,1.5649,1.56625,3501400000.0
2008-10-27 22:00:00,1.56625,1.5663,1.5544,1.5573,3667390009.0
2008-10-27 22:30:00,1.5573,1.55935,1.5546,1.5549,2822800005.0
2008-10-27 23:00:00,1.55475,1.55605,1.55095,1.55605,1339000000.0
2008-10-27 23:30:00,1.55605,1.5571,1.5477,1.55435,1157300000.0
2008-10-28 00:00:00,1.5544,1.5544,1.55218,1.5532,658700000.0
2008-10-28 00:30:00,1.55315,1.55435,1.55176,1.55315,1125800000.0
2008-10-28 01:00:00,1.55315,1.5558,1.5523,1.55475,1601500000.0
2008-10-28 01:30:00,1.555,1.55555,1.55113,1.5531,1106800000.0
2008-10-28 02:00:00,1.5531,1.55925,1.5512,1.5512,2077199988.0
2008-10-28 02:30:00,1.55175,1.5521,1.545,1.5457,1986000000.0
2008-10-28 03:00:00,1.5457,1.5464,1.5401,1.54225,2949400000.0
2008-10-28 03:30:00,1.54265,1.54395,1.5413,1.54285,1677300000.0
2008-10-28 04:00:00,1.54285,1.5465,1.54239,1.5462,2084700000.0
2008-10-28 04:30:00,1.5461,1.5521,1.5461,1.55065,2057600000.0
2008-10-28 05:00:00,1.55065,1.5522,1.5503,1.55055,1013700000.0
2008-10-28 05:30:00,1.55085,1.5562,1.55085,1.55455,1735300009.0
2008-10-28 06:00:00,1.5543,1.5554,1.55255,1.5544,1600300000.0
2008-10-28 06:30:00,1.5544,1.562,1.55425,1.56017,3013400000.0
2008-10-28 07:00:00,1.56018,1.56385,1.55993,1.5626,2187999993.0
2008-10-28 07:30:00,1.56275,1.57435,1.5623,1.5698,5075299995.0
2008-10-28 08:00:00,1.5698,1.57395,1.56535,1.57365,4887800001.0
2008-10-28 08:30:00,1.5737,1.57485,1.5719,1.5723,3004800001.0
2008-10-28 09:00:00,1.5724,1.5726,1.56305,1.5653,3682299985.0
2008-10-28 09:30:00,1.5652,1.5652,1.54765,1.5524,6135019998.0
2008-10-28 10:00:00,1.5524,1.5621,1.5511,1.56,6569900004.0
2008-10-28 10:30:00,1.5599,1.5633,1.5564,1.55715,7743839999.0
2008-10-28 11:00:00,1.55715,1.56025,1.55535,1.55675,6366800000.0
2008-10-28 11:30:00,1.55675,1.56005,1.55295,1.55875,7089100004.0
2008-10-28 12:00:00,1.55885,1.56755,1.55825,1.5665,7402900000.0
2008-10-28 12:30:00,1.5665,1.5691,1.5642,1.5687,6615700010.0
2008-10-28 13:00:00,1.5687,1.5727,1.5673,1.57145,6069000000.0
2008-10-28 13:30:00,1.5715,1.57525,1.57095,1.57385,7419800000.0
2008-10-28 14:00:00,1.574,1.5745,1.57,1.57105,6563549999.0
2008-10-28 14:30:00,1.57105,1.57225,1.56995,1.5718,6876550000.0
2008-10-28 15:00:00,1.57175,1.5724,1.56695,1.5711,7915999993.0
2008-10-28 15:30:00,1.57115,1.57235,1.56795,1.56945,8544199993.0
2008-10-28 16:00:00,1.5695,1.5714,1.55975,1.56255,8842600000.0
2008-10-28 16:30:00,1.5625,1.56465,1.5544,1.55485,7804199999.0
2008-10-28 17:00:00,1.55485,1.5587,1.5545,1.55775,7117299998.0
2008-10-28 17:30:00,1.55775,1.56325,1.55745,1.55895,6576099999.0
2008-10-28 18:00:00,1.55895,1.5641,1.55875,1.5608,7248600002.0
2008-10-28 18:30:00,1.56065,1.5617,1.555,1.5557,5472999999.0
2008-10-28 19:00:00,1.55555,1.56155,1.55495,1.56055,4248700000.0
2008-10-28 19:30:00,1.56055,1.56055,1.5558,1.55855,2467800001.0
2008-10-28 20:00:00,1.5585,1.5721,1.55825,1.5706,4574030000.0
2008-10-28 20:30:00,1.5708,1.5829,1.57065,1.57715,4976400000.0
2008-10-28 21:00:00,1.5773,1.5882,1.5761,1.58805,4260000000.0
2008-10-28 21:30:00,1.58805,1.59085,1.5819,1.5896,3791100001.0
2008-10-28 22:00:00,1.5896,1.59555,1.58865,1.59085,2612700000.0
2008-10-28 22:30:00,1.5908,1.5933,1.5824,1.5906,2274100000.0
2008-10-28 23:00:00,1.5906,1.5932,1.5873,1.5924,1507100000.0
2008-10-28 23:30:00,1.5924,1.6005,1.592,1.60045,2656300005.0
2008-10-29 00:00:00,1.6005,1.60075,1.5988,1.6004,1368600000.0
2008-10-29 00:30:00,1.6004,1.6032,1.6004,1.6019,1319100000.0
2008-10-29 01:00:00,1.6019,1.60575,1.60175,1.6044,1421400000.0
2008-10-29 01:30:00,1.6044,1.6111,1.6029,1.6086,2255000000.0
2008-10-29 02:00:00,1.6086,1.61005,1.6024,1.60385,3392300000.0
2008-10-29 02:30:00,1.60385,1.60845,1.60175,1.60365,4350099947.0
2008-10-29 03:00:00,1.6036,1.6051,1.60095,1.6012,2305500000.0
2008-10-29 03:30:00,1.6012,1.6026,1.601,1.6015,2029900000.0
2008-10-29 04:00:00,1.60085,1.60335,1.6007,1.6025,1096400000.0
2008-10-29 04:30:00,1.6025,1.6028,1.60105,1.60115,1514400000.0
2008-10-29 05:00:00,1.6012,1.6031,1.6002,1.6022,3169400000.0
2008-10-29 05:30:00,1.6022,1.6023,1.6003,1.60115,2416200000.0
2008-10-29 06:00:00,1.60115,1.602,1.5994,1.59995,2642100000.0
2008-10-29 06:30:00,1.6,1.6006,1.5991,1.6006,1214700000.0
2008-10-29 07:00:00,1.6006,1.60085,1.5945,1.59495,2180100000.0
2008-10-29 07:30:00,1.59515,1.6107,1.5934,1.60415,4402500000.0
2008-10-29 08:00:00,1.6042,1.60525,1.59667,1.603,3372800000.0
2008-10-29 08:30:00,1.6033,1.6215,1.60235,1.61515,5140979994.0
2008-10-29 09:00:00,1.6151,1.616,1.6072,1.60725,6798420026.0
2008-10-29 09:30:00,1.6073,1.60775,1.6005,1.60075,4662999994.0
2008-10-29 10:00:00,1.60075,1.60235,1.59625,1.59845,6253811257.0
2008-10-29 10:30:00,1.5985,1.60575,1.59815,1.60575,6449300000.0
2008-10-29 11:00:00,1.6057,1.60795,1.5974,1.60005,4981400000.0
2008-10-29 11:30:00,1.6,1.6028,1.5976,1.5996,5586100002.0
2008-10-29 12:00:00,1.5997,1.605,1.5988,1.6043,5797200000.0
2008-10-29 12:30:00,1.6043,1.6103,1.60415,1.60875,7447687499.0
2008-10-29 13:00:00,1.60875,1.6088,1.60065,1.6039,7428800000.0
2008-10-29 13:30:00,1.60395,1.6094,1.60115,1.6066,6998099998.0
2008-10-29 14:00:00,1.6065,1.6102,1.6058,1.60705,8802275000.0
2008-10-29 14:30:00,1.6068,1.6084,1.5992,1.60385,7013459998.0
2008-10-29 15:00:00,1.6038,1.6095,1.60285,1.6084,5448899999.0
2008-10-29 15:30:00,1.6084,1.6143,1.6062,1.6121,7367100000.0
2008-10-29 16:00:00,1.61215,1.63175,1.61195,1.6301,8606699997.0
2008-10-29 16:30:00,1.6301,1.6334,1.6275,1.6317,7047700000.0
2008-10-29 17:00:00,1.63175,1.6334,1.62785,1.6325,7020149999.0
2008-10-29 17:30:00,1.6325,1.6333,1.6287,1.6296,6598310000.0
2008-10-29 18:00:00,1.6296,1.64195,1.6296,1.64055,7380000002.0
2008-10-29 18:30:00,1.6405,1.64735,1.63815,1.6403,6185999999.0
2008-10-29 19:00:00,1.6403,1.6419,1.63805,1.6383,3649499999.0
2008-10-29 19:30:00,1.63835,1.6426,1.6377,1.64235,3056100000.0
2008-10-29 20:00:00,1.6424,1.6456,1.63475,1.63665,5498500002.0
2008-10-29 20:30:00,1.6366,1.6373,1.63055,1.63135,3605600000.0
2008-10-29 21:00:00,1.6312,1.63975,1.62655,1.63785,3982200000.0
2008-10-29 21:30:00,1.63805,1.64175,1.63785,1.639,4021700000.0
2008-10-29 22:00:00,1.63905,1.6398,1.6323,1.6331,2578100000.0
2008-10-29 22:30:00,1.6331,1.63715,1.6308,1.637,1961800000.0
2008-10-29 23:00:00,1.63685,1.642,1.63685,1.6417,1737800000.0
2008-10-29 23:30:00,1.64175,1.64175,1.637,1.6392,1782200000.0
2008-10-30 00:00:00,1.6393,1.6409,1.6374,1.6378,1566000000.0
2008-10-30 00:30:00,1.6379,1.6382,1.636,1.6361,1055000000.0
2008-10-30 01:00:00,1.63548,1.6364,1.63478,1.63545,1251000000.0
2008-10-30 01:30:00,1.6355,1.6375,1.63535,1.6364,1713799999.0
2008-10-30 02:00:00,1.6364,1.6464,1.6362,1.6436,2642100000.0
2008-10-30 02:30:00,1.6435,1.6478,1.6404,1.64315,4265300002.0
2008-10-30 03:00:00,1.64295,1.65635,1.64285,1.6547,4547699984.0
2008-10-30 03:30:00,1.6547,1.65665,1.65295,1.6566,4285699999.0
2008-10-30 04:00:00,1.6566,1.6589,1.65535,1.6567,1860800001.0
2008-10-30 04:30:00,1.6567,1.65955,1.65615,1.657,4115799987.0
2008-10-30 05:00:00,1.657,1.65875,1.65275,1.653,2501199999.0
2008-10-30 05:30:00,1.653,1.6591,1.65125,1.6584,2940900000.0
2008-10-30 06:00:00,1.6584,1.6601,1.65555,1.6582,1441200000.0
2008-10-30 06:30:00,1.6584,1.6611,1.65495,1.6558,2015800000.0
2008-10-30 07:00:00,1.6558,1.6576,1.6525,1.6564,2426600000.0
2008-10-30 07:30:00,1.6564,1.6671,1.6564,1.6641,3710500001.0
2008-10-30 08:00:00,1.6641,1.6643,1.65305,1.65725,6052500003.0
2008-10-30 08:30:00,1.65715,1.6607,1.65665,1.6581,4947499979.0
2008-10-30 09:00:00,1.6581,1.66715,1.65665,1.6638,6289999988.0
2008-10-30 09:30:00,1.6638,1.6655,1.66075,1.66345,5239299999.0
2008-10-30 10:00:00,1.6634,1.66345,1.65425,1.6564,6429099999.0
2008-10-30 10:30:00,1.6564,1.6602,1.6563,1.65915,9237312001.0
2008-10-30 11:00:00,1.65915,1.6594,1.6518,1.6524,6488499999.0
2008-10-30 11:30:00,1.65245,1.65255,1.6427,1.6451,6993600000.0
2008-10-30 12:00:00,1.6451,1.6603,1.645,1.6556,6682500000.0
2008-10-30 12:30:00,1.6557,1.66555,1.65515,1.6612,5580600000.0
2008-10-30 13:00:00,1.6612,1.66355,1.65275,1.65465,4971400000.0
2008-10-30 13:30:00,1.65465,1.6571,1.6477,1.64845,5430735805.0
2008-10-30 14:00:00,1.64865,1.65655,1.64495,1.6543,6772100000.0
2008-10-30 14:30:00,1.6543,1.65615,1.6456,1.6494,5745500001.0
2008-10-30 15:00:00,1.64945,1.6516,1.64135,1.64205,6330700000.0
2008-10-30 15:30:00,1.64205,1.6488,1.63695,1.6377,8595999999.0
2008-10-30 16:00:00,1.63775,1.6419,1.6374,1.6392,5756400000.0
2008-10-30 16:30:00,1.6392,1.6401,1.63085,1.6369,6435100000.0
2008-10-30 17:00:00,1.63705,1.6401,1.6335,1.6342,5517100000.0
2008-10-30 17:30:00,1.6342,1.6353,1.626,1.62615,5702799999.0
2008-10-30 18:00:00,1.6261,1.6303,1.621,1.62685,6362400001.0
2008-10-30 18:30:00,1.6268,1.63605,1.6255,1.63535,5707600000.0
2008-10-30 19:00:00,1.63535,1.6422,1.63355,1.63435,3497200000.0
2008-10-30 19:30:00,1.63435,1.6396,1.63335,1.63715,3524100002.0
2008-10-30 20:00:00,1.63705,1.64615,1.63555,1.646,3196800000.0
2008-10-30 20:30:00,1.646,1.6463,1.64105,1.6448,2389400001.0
2008-10-30 21:00:00,1.6448,1.6492,1.6437,1.6453,1838129088.0
2008-10-30 21:30:00,1.64535,1.64775,1.6414,1.64675,1538700000.0
2008-10-30 22:00:00,1.64675,1.6497,1.64655,1.6484,1884099999.0
2008-10-30 22:30:00,1.6482,1.64825,1.6447,1.6449,1328699999.0
2008-10-30 23:00:00,1.6448,1.6462,1.6417,1.6426,860500000.0
2008-10-30 23:30:00,1.6427,1.6429,1.63505,1.6355,913899998.0
2008-10-31 00:00:00,1.6358,1.6381,1.6334,1.6356,655000000.0
2008-10-31 00:30:00,1.6356,1.63685,1.63531,1.6366,699000000.0
2008-10-31 01:00:00,1.6366,1.6394,1.63395,1.6346,1082300000.0
2008-10-31 01:30:00,1.6346,1.6375,1.6337,1.63608,1411200000.0
2008-10-31 02:00:00,1.63627,1.6381,1.6255,1.6266,1054900000.0
2008-10-31 02:30:00,1.6267,1.62945,1.62205,1.62845,2425100000.0
2008-10-31 03:00:00,1.62835,1.6354,1.62725,1.6329,3293500000.0
2008-10-31 03:30:00,1.6329,1.6338,1.6267,1.63055,2039899999.0
2008-10-31 04:00:00,1.6306,1.63495,1.6294,1.63165,1097800001.0
2008-10-31 04:30:00,1.63125,1.64693,1.6306,1.6365,1371700000.0
2008-10-31 05:00:00,1.63655,1.6402,1.6329,1.63525,2270200000.0
2008-10-31 05:30:00,1.63525,1.6387,1.63475,1.6382,1892000000.0
2008-10-31 06:00:00,1.6385,1.63885,1.63095,1.63405,1572700000.0
2008-10-31 06:30:00,1.63365,1.63845,1.6289,1.6289,1026200000.0
2008-10-31 07:00:00,1.6289,1.6396,1.6258,1.6363,3235600000.0
2008-10-31 07:30:00,1.63635,1.63665,1.63355,1.6351,3336299997.0
2008-10-31 08:00:00,1.6351,1.6354,1.6292,1.6306,3528900005.0
2008-10-31 08:30:00,1.63065,1.6319,1.62355,1.62405,5262500000.0
2008-10-31 09:00:00,1.6242,1.62505,1.6161,1.61665,7632499971.0
2008-10-31 09:30:00,1.61675,1.6184,1.61075,1.6161,5211500001.0
2008-10-31 10:00:00,1.6161,1.62125,1.613,1.6155,6089299994.0
2008-10-31 10:30:00,1.6154,1.6253,1.61515,1.62175,5465700000.0
2008-10-31 11:00:00,1.62205,1.6246,1.6189,1.61945,6313500003.0
2008-10-31 11:30:00,1.61945,1.6223,1.61605,1.6182,6700700003.0
2008-10-31 12:00:00,1.6182,1.6187,1.61195,1.6143,6095300004.0
2008-10-31 12:30:00,1.6143,1.62145,1.6136,1.62005,4419200003.0
2008-10-31 13:00:00,1.6201,1.6284,1.62,1.6261,4361099999.0
2008-10-31 13:30:00,1.6261,1.6261,1.6162,1.61725,4773500000.0
2008-10-31 14:00:00,1.61725,1.62155,1.6136,1.61715,4995800001.0
2008-10-31 14:30:00,1.6171,1.62105,1.6165,1.61955,5914200000.0
2008-10-31 15:00:00,1.61885,1.62255,1.61755,1.62035,6123200001.0
2008-10-31 15:30:00,1.6202,1.62105,1.61425,1.6167,7596000001.0
2008-10-31 16:00:00,1.61655,1.6174,1.60385,1.60535,7147672698.0
2008-10-31 16:30:00,1.60535,1.6112,1.60045,1.6109,6936500002.0
2008-10-31 17:00:00,1.6108,1.62145,1.6098,1.61755,4950337501.0
2008-10-31 17:30:00,1.6176,1.6229,1.61085,1.6155,6278500003.0
2008-10-31 18:00:00,1.6155,1.61945,1.60635,1.61815,5315900000.0
2008-10-31 18:30:00,1.6181,1.6215,1.61575,1.61575,4415000001.0
2008-10-31 19:00:00,1.61575,1.62575,1.61475,1.62495,3936700000.0
2008-10-31 19:30:00,1.62495,1.62665,1.61365,1.615,3272675000.0
2008-10-31 20:00:00,1.615,1.61685,1.6084,1.61205,3312387500.0
2008-10-31 20:30:00,1.6119,1.61635,1.61035,1.6139,2882950000.0
2008-10-31 21:00:00,1.61395,1.61645,1.60815,1.60915,2427100001.0
2008-10-31 21:30:00,1.60915,1.61065,1.609,1.6091,1256200000.0
2008-10-31 22:00:00,1.6091,1.6095,1.60765,1.60795,1035600000.0
2008-10-31 22:30:00,1.6081,1.6089,1.6071,1.6075,1422900000.0
2008-11-03 00:00:00,1.6104,1.6113,1.6102,1.611,36000000.0
2008-11-03 00:30:00,1.6111,1.6116,1.6102,1.6114,33600000.0
2008-11-03 01:00:00,1.6111,1.6114,1.609,1.6095,32400000.0
2008-11-03 01:30:00,1.6093,1.6126,1.6092,1.6125,34800000.0
2008-11-03 02:00:00,1.61095,1.61095,1.60845,1.6087,679600000.0
2008-11-03 02:30:00,1.6087,1.6124,1.60855,1.6122,783900000.0
2008-11-03 03:00:00,1.6123,1.6157,1.61095,1.6154,916500000.0
2008-11-03 03:30:00,1.6155,1.6221,1.6155,1.62,2207900001.0
2008-11-03 04:00:00,1.62045,1.62425,1.617,1.62345,1717300000.0
2008-11-03 04:30:00,1.62365,1.63065,1.623,1.6276,1941900000.0
2008-11-03 05:00:00,1.6276,1.6293,1.62495,1.62777,1593900000.0
2008-11-03 05:30:00,1.62825,1.62985,1.6266,1.6289,1094200000.0
2008-11-03 06:00:00,1.62885,1.6301,1.62525,1.62525,847100000.0
2008-11-03 06:30:00,1.62525,1.6257,1.62242,1.62285,725900000.0
2008-11-03 07:00:00,1.62295,1.6281,1.6229,1.6281,1080300000.0
2008-11-03 07:30:00,1.6282,1.6305,1.62675,1.6298,1198199996.0
2008-11-03 08:00:00,1.6299,1.63905,1.6297,1.6377,2787400000.0
2008-11-03 08:30:00,1.63765,1.63955,1.63245,1.63385,2689400000.0
2008-11-03 09:00:00,1.6342,1.6373,1.63375,1.6359,2960199995.0
2008-11-03 09:30:00,1.63585,1.6398,1.627,1.62885,3872539999.0
2008-11-03 10:00:00,1.629,1.63235,1.6252,1.62885,5239840000.0
2008-11-03 10:30:00,1.62885,1.62905,1.61705,1.6218,5517080001.0
2008-11-03 11:00:00,1.6218,1.62595,1.62165,1.6251,3867893750.0
2008-11-03 11:30:00,1.6251,1.6261,1.6195,1.62,4070105999.0
2008-11-03 12:00:00,1.62,1.62255,1.6197,1.6207,2670540000.0
2008-11-03 12:30:00,1.6207,1.6229,1.62065,1.62185,3320500000.0
2008-11-03 13:00:00,1.62185,1.6243,1.61945,1.6199,3929600000.0
2008-11-03 13:30:00,1.61985,1.6208,1.61665,1.6192,3693886500.0
2008-11-03 14:00:00,1.61925,1.62005,1.6169,1.61825,4021000000.0
2008-11-03 14:30:00,1.6182,1.6186,1.61345,1.61425,6045232000.0
2008-11-03 15:00:00,1.61425,1.6147,1.6075,1.60865,6121681250.0
2008-11-03 15:30:00,1.60865,1.60885,1.5979,1.60135,5973231248.0
2008-11-03 16:00:00,1.60135,1.60145,1.59215,1.59475,5799993750.0
2008-11-03 16:30:00,1.59475,1.6019,1.5932,1.5969,5244075000.0
2008-11-03 17:00:00,1.59695,1.59735,1.58425,1.5878,6267793751.0
2008-11-03 17:30:00,1.58775,1.59155,1.58405,1.5845,4719600002.0
2008-11-03 18:00:00,1.5846,1.58645,1.57995,1.58325,4727600001.0
2008-11-03 18:30:00,1.58325,1.58755,1.5824,1.5852,4043340000.0
2008-11-03 19:00:00,1.5852,1.58725,1.5801,1.5816,2683225000.0
2008-11-03 19:30:00,1.5816,1.58375,1.5806,1.5819,1705056251.0
2008-11-03 20:00:00,1.5819,1.58475,1.58185,1.58405,1842229500.0
2008-11-03 20:30:00,1.5841,1.58485,1.58045,1.58105,1450300000.0
2008-11-03 21:00:00,1.58105,1.58165,1.57805,1.5782,1416400000.0
2008-11-03 21:30:00,1.5782,1.584,1.57815,1.58235,1387400000.0
2008-11-03 22:00:00,1.5819,1.5834,1.58055,1.58255,1239956250.0
2008-11-03 22:30:00,1.5826,1.5846,1.58175,1.584,1088500000.0
2008-11-03 23:00:00,1.584,1.58435,1.58115,1.58155,913000000.0
2008-11-03 23:30:00,1.58155,1.5834,1.57955,1.58155,928800000.0
2008-11-04 00:00:00,1.5813,1.5823,1.5779,1.5798,2059800004.0
2008-11-04 00:30:00,1.5798,1.57985,1.57175,1.57285,1453300002.0
2008-11-04 01:00:00,1.57285,1.5778,1.57275,1.57559,926900000.0
2008-11-04 01:30:00,1.5752,1.57745,1.57265,1.5764,1225000000.0
2008-11-04 02:00:00,1.5764,1.58125,1.5756,1.57575,1511622300.0
2008-11-04 02:30:00,1.57625,1.57795,1.57355,1.5756,1512100000.0
2008-11-04 03:00:00,1.5756,1.5796,1.56995,1.5723,1600664950.0
2008-11-04 03:30:00,1.5723,1.58105,1.572,1.5793,1863500000.0
2008-11-04 04:00:00,1.5795,1.58305,1.57775,1.5809,1286100000.0
2008-11-04 04:30:00,1.5809,1.5822,1.5741,1.5747,2220900003.0
2008-11-04 05:00:00,1.57475,1.5755,1.57195,1.5721,1663099998.0
2008-11-04 05:30:00,1.57215,1.5731,1.5669,1.57025,2956800014.0
2008-11-04 06:00:00,1.5701,1.5701,1.56,1.561,2512200000.0
2008-11-04 06:30:00,1.561,1.56535,1.5607,1.5648,1571500000.0
2008-11-04 07:00:00,1.5644,1.56835,1.5641,1.56649,2922500001.0
2008-11-04 07:30:00,1.56654,1.5694,1.5647,1.5665,1953300000.0
2008-11-04 08:00:00,1.5665,1.572,1.5664,1.56805,2874600003.0
2008-11-04 08:30:00,1.5681,1.5702,1.56545,1.5656,2044500008.0
2008-11-04 09:00:00,1.5656,1.5716,1.5656,1.5698,1756899999.0
2008-11-04 09:30:00,1.56975,1.5706,1.5666,1.56735,4438400000.0
2008-11-04 10:00:00,1.56735,1.57855,1.56615,1.57475,6015300008.0
2008-11-04 10:30:00,1.57475,1.58015,1.57365,1.58015,5746799999.0
2008-11-04 11:00:00,1.58015,1.58035,1.5725,1.5743,6539545000.0
2008-11-04 11:30:00,1.57425,1.5824,1.5738,1.58075,6560899995.0
2008-11-04 12:00:00,1.5808,1.5886,1.58035,1.58845,6302300000.0
2008-11-04 12:30:00,1.58855,1.59015,1.58615,1.5862,6016900002.0
2008-11-04 13:00:00,1.58615,1.5863,1.5811,1.5839,4969599999.0
2008-11-04 13:30:00,1.5839,1.59015,1.5835,1.5872,4640420000.0
2008-11-04 14:00:00,1.5872,1.589,1.5829,1.5872,5580200000.0
2008-11-04 14:30:00,1.5872,1.5962,1.5872,1.5921,6058700000.0
2008-11-04 15:00:00,1.5921,1.59295,1.58605,1.59005,5089900001.0
2008-11-04 15:30:00,1.59,1.59425,1.5896,1.59205,4598600000.0
2008-11-04 16:00:00,1.5921,1.5968,1.5915,1.59265,5253500000.0
2008-11-04 16:30:00,1.59265,1.59865,1.5923,1.5945,5659799999.0
2008-11-04 17:00:00,1.5945,1.59735,1.59145,1.5959,5526600000.0
2008-11-04 17:30:00,1.5959,1.6107,1.59575,1.6074,5822400000.0
2008-11-04 18:00:00,1.6074,1.6087,1.60365,1.6038,5096900000.0
2008-11-04 18:30:00,1.60385,1.6096,1.60375,1.60915,5197000001.0
2008-11-04 19:00:00,1.60905,1.6092,1.6048,1.607,4200600000.0
2008-11-04 19:30:00,1.60705,1.6071,1.59945,1.59945,3184000000.0
2008-11-04 20:00:00,1.5995,1.6044,1.5995,1.6044,4787899996.0
2008-11-04 20:30:00,1.60445,1.60475,1.5985,1.6015,2453300000.0
2008-11-04 21:00:00,1.6015,1.6031,1.5966,1.5969,2497200000.0
2008-11-04 21:30:00,1.5967,1.598,1.59225,1.5931,3007500000.0
2008-11-04 22:00:00,1.59305,1.5962,1.5913,1.5962,2058700000.0
2008-11-04 22:30:00,1.5965,1.5975,1.59455,1.59605,1937000000.0
2008-11-04 23:00:00,1.59605,1.6019,1.59535,1.6002,1558900000.0
2008-11-04 23:30:00,1.60025,1.60065,1.59395,1.5953,1191700000.0
2008-11-05 00:00:00,1.5954,1.5995,1.59498,1.59735,759400000.0
2008-11-05 00:30:00,1.5961,1.60165,1.5956,1.59615,1492700000.0
2008-11-05 01:00:00,1.59615,1.59645,1.59355,1.5942,1788100000.0
2008-11-05 01:30:00,1.5941,1.5952,1.59275,1.5932,1104000000.0
2008-11-05 02:00:00,1.59315,1.59335,1.58815,1.5882,1339500000.0
2008-11-05 02:30:00,1.58815,1.5936,1.5878,1.5932,1331200000.0
2008-11-05 03:00:00,1.5932,1.5949,1.58435,1.58705,1601500000.0
2008-11-05 03:30:00,1.5874,1.5909,1.5858,1.5888,1835000000.0
2008-11-05 04:00:00,1.5895,1.59175,1.5872,1.5915,1788400000.0
2008-11-05 04:30:00,1.5915,1.59735,1.5914,1.5936,2003300000.0
2008-11-05 05:00:00,1.5937,1.5979,1.59255,1.59775,1236300000.0
2008-11-05 05:30:00,1.59775,1.59775,1.59425,1.5962,1397800000.0
2008-11-05 06:00:00,1.5962,1.59675,1.58255,1.5857,3236900000.0
2008-11-05 06:30:00,1.5857,1.5857,1.57635,1.58395,2549400000.0
2008-11-05 07:00:00,1.5839,1.5839,1.57485,1.5824,3432400000.0
2008-11-05 07:30:00,1.5824,1.5879,1.5807,1.5846,2373000002.0
2008-11-05 08:00:00,1.5847,1.59135,1.5845,1.5909,3149200002.0
2008-11-05 08:30:00,1.5909,1.5909,1.5843,1.585,2281711246.0
2008-11-05 09:00:00,1.585,1.5866,1.5796,1.5844,2360900001.0
2008-11-05 09:30:00,1.5846,1.58595,1.5773,1.5812,4444100007.0
2008-11-05 10:00:00,1.5812,1.58555,1.5805,1.5841,6978400000.0
2008-11-05 10:30:00,1.58415,1.5929,1.5819,1.5916,7124400000.0
2008-11-05 11:00:00,1.5916,1.5936,1.58385,1.58455,6817774999.0
2008-11-05 11:30:00,1.5845,1.5845,1.5791,1.58035,4856000000.0
2008-11-05 12:00:00,1.58035,1.5863,1.5787,1.58375,5209400000.0
2008-11-05 12:30:00,1.5837,1.5918,1.58365,1.5882,5432685000.0
2008-11-05 13:00:00,1.5883,1.589,1.5849,1.5877,4700799998.0
2008-11-05 13:30:00,1.58765,1.60455,1.5874,1.60355,6431727000.0
2008-11-05 14:00:00,1.6037,1.6042,1.5962,1.5985,4891600000.0
2008-11-05 14:30:00,1.5985,1.59905,1.59435,1.59705,3999100000.0
2008-11-05 15:00:00,1.59705,1.59805,1.59235,1.59485,5637700000.0
2008-11-05 15:30:00,1.59485,1.60025,1.59485,1.59825,7060000004.0
2008-11-05 16:00:00,1.59825,1.6039,1.5979,1.6036,6013600000.0
2008-11-05 16:30:00,1.6036,1.60535,1.5986,1.6017,6372500000.0
2008-11-05 17:00:00,1.6018,1.6196,1.6015,1.6171,7688199999.0
2008-11-05 17:30:00,1.61705,1.61955,1.61245,1.61615,5751000000.0
2008-11-05 18:00:00,1.61615,1.6191,1.6134,1.6146,5472200000.0
2008-11-05 18:30:00,1.61425,1.61605,1.6124,1.6151,4872600000.0
2008-11-05 19:00:00,1.6151,1.61675,1.60305,1.60345,2977200000.0
2008-11-05 19:30:00,1.6035,1.60565,1.59745,1.6032,3831800000.0
2008-11-05 20:00:00,1.6032,1.6054,1.59795,1.5986,3745200000.0
2008-11-05 20:30:00,1.5986,1.5998,1.5953,1.59635,3016000000.0
2008-11-05 21:00:00,1.5964,1.5965,1.59005,1.5923,3708700000.0
2008-11-05 21:30:00,1.5923,1.5991,1.59195,1.5961,2610900000.0
2008-11-05 22:00:00,1.596,1.59605,1.5904,1.5919,2557300000.0
2008-11-05 22:30:00,1.59195,1.59325,1.58895,1.59035,2303100000.0
2008-11-05 23:00:00,1.59035,1.5948,1.5901,1.5948,1764700000.0
2008-11-05 23:30:00,1.5954,1.59795,1.58945,1.58985,1945300000.0
2008-11-06 00:00:00,1.59,1.59045,1.5872,1.58935,802300000.0
2008-11-06 00:30:00,1.58935,1.59035,1.58835,1.58845,1240200000.0
2008-11-06 01:00:00,1.5886,1.58995,1.58775,1.5879,631700000.0
2008-11-06 01:30:00,1.5878,1.5878,1.58355,1.584,644700000.0
2008-11-06 02:00:00,1.584,1.5856,1.58215,1.5836,1445000000.0
2008-11-06 02:30:00,1.5835,1.58685,1.5835,1.586,1876800000.0
2008-11-06 03:00:00,1.586,1.5868,1.5825,1.5832,3348099999.0
2008-11-06 03:30:00,1.5837,1.5841,1.58115,1.58115,1483800000.0
2008-11-06 04:00:00,1.5811,1.58445,1.58105,1.5837,740500000.0
2008-11-06 04:30:00,1.5837,1.5837,1.5821,1.58275,1322700000.0
2008-11-06 05:00:00,1.58275,1.5834,1.57795,1.57875,1605500000.0
2008-11-06 05:30:00,1.579,1.58315,1.5789,1.58275,1362800000.0
2008-11-06 06:00:00,1.5828,1.5841,1.5809,1.5838,1487000000.0
2008-11-06 06:30:00,1.5839,1.5852,1.5835,1.58375,1491100010.0
2008-11-06 07:00:00,1.58405,1.5842,1.5808,1.58298,1031000001.0
2008-11-06 07:30:00,1.5831,1.5856,1.5807,1.58555,2108600001.0
2008-11-06 08:00:00,1.58555,1.58575,1.5808,1.5837,2680800000.0
2008-11-06 08:30:00,1.58385,1.5858,1.58225,1.5829,1994900000.0
2008-11-06 09:00:00,1.58285,1.58935,1.58263,1.5866,3338699991.0
2008-11-06 09:30:00,1.58655,1.5874,1.58375,1.5874,4188100000.0
2008-11-06 10:00:00,1.58735,1.59755,1.58495,1.5955,6394399999.0
2008-11-06 10:30:00,1.5955,1.5967,1.5928,1.59625,6184776605.0
2008-11-06 11:00:00,1.59625,1.5991,1.5921,1.59345,5066398199.0
2008-11-06 11:30:00,1.59345,1.59625,1.5919,1.5933,4012700000.0
2008-11-06 12:00:00,1.59335,1.59395,1.58935,1.59115,4282207050.0
2008-11-06 12:30:00,1.59105,1.59465,1.5905,1.59095,3538399600.0
2008-11-06 13:00:00,1.591,1.5938,1.5884,1.5888,4946081249.0
2008-11-06 13:30:00,1.5888,1.5905,1.5848,1.58708,9200998753.0
2008-11-06 14:00:00,1.58647,1.60375,1.5715,1.60065,9863118754.0
2008-11-06 14:30:00,1.60075,1.6035,1.58715,1.58835,6793800001.0
2008-11-06 15:00:00,1.58835,1.5927,1.58405,1.58735,6694900000.0
2008-11-06 15:30:00,1.58735,1.59575,1.5868,1.59385,5785700000.0
2008-11-06 16:00:00,1.5937,1.59405,1.5836,1.5873,5305400000.0
2008-11-06 16:30:00,1.58735,1.59555,1.58705,1.58945,6624299996.0
2008-11-06 17:00:00,1.5895,1.59565,1.58575,1.59295,7729700000.0
2008-11-06 17:30:00,1.59305,1.59435,1.5845,1.58875,8866525003.0
2008-11-06 18:00:00,1.58895,1.5896,1.57695,1.5792,6930418750.0
2008-11-06 18:30:00,1.5792,1.5835,1.5786,1.58085,5244000000.0
2008-11-06 19:00:00,1.58085,1.5809,1.57725,1.57845,2880600000.0
2008-11-06 19:30:00,1.5784,1.58165,1.5751,1.58015,3311799998.0
2008-11-06 20:00:00,1.58015,1.5803,1.5754,1.5757,2857700000.0
2008-11-06 20:30:00,1.5757,1.57725,1.57335,1.57475,2823100000.0
2008-11-06 21:00:00,1.57475,1.57855,1.5735,1.57445,3251400000.0
2008-11-06 21:30:00,1.57445,1.57865,1.5736,1.57505,2625618750.0
2008-11-06 22:00:00,1.575,1.5766,1.57035,1.57045,1935600000.0
2008-11-06 22:30:00,1.57035,1.57035,1.56505,1.56505,2694100000.0
2008-11-06 23:00:00,1.56505,1.5653,1.55665,1.5595,2494900000.0
2008-11-06 23:30:00,1.55955,1.56525,1.55955,1.5624,1497800000.0
2008-11-07 00:00:00,1.5624,1.5638,1.56048,1.56255,1141799996.0
2008-11-07 00:30:00,1.56265,1.56265,1.55575,1.55665,984600000.0
2008-11-07 01:00:00,1.5566,1.5589,1.55585,1.55675,1084200000.0
2008-11-07 01:30:00,1.5569,1.55855,1.55625,1.55755,1002900000.0
2008-11-07 02:00:00,1.55745,1.5596,1.55685,1.55775,1412400000.0
2008-11-07 02:30:00,1.5579,1.5599,1.5537,1.5543,1598400000.0
2008-11-07 03:00:00,1.5543,1.5574,1.55305,1.5552,2028900000.0
2008-11-07 03:30:00,1.55504,1.5576,1.55461,1.5575,1343800000.0
2008-11-07 04:00:00,1.55755,1.5621,1.55675,1.5611,1994000000.0
2008-11-07 04:30:00,1.5613,1.5646,1.5604,1.5619,1406300000.0
2008-11-07 05:00:00,1.56195,1.56315,1.5595,1.5607,1034500000.0
2008-11-07 05:30:00,1.5607,1.56785,1.56015,1.567,1882799999.0
2008-11-07 06:00:00,1.5671,1.5674,1.56345,1.5656,1877400000.0
2008-11-07 06:30:00,1.5656,1.5726,1.5656,1.56835,2483900000.0
2008-11-07 07:00:00,1.5684,1.5696,1.56435,1.5646,806400000.0
2008-11-07 07:30:00,1.5648,1.56855,1.563,1.5642,3035295000.0
2008-11-07 08:00:00,1.56425,1.56905,1.56345,1.5673,2413399997.0
2008-11-07 08:30:00,1.5673,1.5673,1.56175,1.5639,2075599999.0
2008-11-07 09:00:00,1.56395,1.57175,1.5636,1.57125,2624099999.0
2008-11-07 09:30:00,1.5712,1.57175,1.56455,1.5646,4419049999.0
2008-11-07 10:00:00,1.5646,1.56935,1.55935,1.567,6350437513.0
2008-11-07 10:30:00,1.56695,1.574,1.5666,1.5725,5891300001.0
2008-11-07 11:00:00,1.57255,1.5776,1.5718,1.577,6130800000.0
2008-11-07 11:30:00,1.57725,1.5806,1.57715,1.57865,6822999998.0
2008-11-07 12:00:00,1.5787,1.58265,1.57775,1.5807,7562700000.0
2008-11-07 12:30:00,1.5807,1.5821,1.57565,1.581,6402099995.0
2008-11-07 13:00:00,1.58095,1.5813,1.5767,1.5767,4408900000.0
2008-11-07 13:30:00,1.5768,1.5791,1.57005,1.57265,5700599999.0
2008-11-07 14:00:00,1.5727,1.5812,1.5717,1.58075,4798200000.0
2008-11-07 14:30:00,1.58075,1.58085,1.57805,1.57985,4703600000.0
2008-11-07 15:00:00,1.57985,1.5821,1.57695,1.58035,5959215932.0
2008-11-07 15:30:00,1.58042,1.58755,1.5759,1.5797,7432096157.0
2008-11-07 16:00:00,1.5797,1.58145,1.5766,1.57905,5402196158.0
2008-11-07 16:30:00,1.579,1.5793,1.5722,1.5735,6115325403.0
2008-11-07 17:00:00,1.5735,1.5863,1.5725,1.5807,6018600000.0
2008-11-07 17:30:00,1.5807,1.58365,1.57595,1.5762,4568200001.0
2008-11-07 18:00:00,1.5764,1.5764,1.56995,1.57185,4959410004.0
2008-11-07 18:30:00,1.5719,1.57945,1.5715,1.57845,3207380000.0
2008-11-07 19:00:00,1.5784,1.5787,1.57195,1.572,2092600000.0
2008-11-07 19:30:00,1.57195,1.5758,1.57195,1.574,1637050000.0
2008-11-07 20:00:00,1.574,1.574,1.56845,1.57175,2098050013.0
2008-11-07 20:30:00,1.5717,1.57305,1.5674,1.5679,1973400000.0
2008-11-07 21:00:00,1.56795,1.5707,1.56585,1.56855,1182350000.0
2008-11-07 21:30:00,1.56855,1.5715,1.56665,1.56985,1195700000.0
2008-11-07 22:00:00,1.56985,1.56985,1.5656,1.56575,1512500001.0
2008-11-07 22:30:00,1.56575,1.56795,1.5656,1.5671,1688500000.0
2008-11-07 23:00:00,1.5671,1.5683,1.5651,1.5652,1586799980.0
2008-11-07 23:30:00,1.5652,1.5654,1.5643,1.5644,694499996.0
2008-11-10 00:00:00,1.5759,1.5796,1.5759,1.5793,168000000.0
2008-11-10 00:30:00,1.579,1.5801,1.5766,1.5787,162000000.0
2008-11-10 01:00:00,1.5789,1.5842,1.5789,1.5838,162000000.0
2008-11-10 01:30:00,1.5839,1.5852,1.5824,1.5851,156000000.0
2008-11-10 02:00:00,1.5785,1.5839,1.57783,1.58375,1634600000.0
2008-11-10 02:30:00,1.5838,1.58495,1.5817,1.5849,619000000.0
2008-11-10 03:00:00,1.5849,1.5868,1.58445,1.58533,1550299993.0
2008-11-10 03:30:00,1.5851,1.5883,1.5846,1.5872,591400000.0
2008-11-10 04:00:00,1.5871,1.58795,1.5859,1.58635,1160200000.0
2008-11-10 04:30:00,1.5863,1.58633,1.58495,1.5853,355600000.0
2008-11-10 05:00:00,1.5855,1.5859,1.58135,1.5818,539175000.0
2008-11-10 05:30:00,1.5818,1.5832,1.5816,1.5826,1496699996.0
2008-11-10 06:00:00,1.5827,1.5837,1.58157,1.5835,608400000.0
2008-11-10 06:30:00,1.58338,1.58605,1.58313,1.585,891000000.0
2008-11-10 07:00:00,1.58525,1.586,1.58295,1.58425,1115499998.0
2008-11-10 07:30:00,1.58455,1.58475,1.5778,1.579,2125299999.0
2008-11-10 08:00:00,1.57895,1.5798,1.5704,1.5716,2709175000.0
2008-11-10 08:30:00,1.5716,1.5744,1.5664,1.5717,3805200000.0
2008-11-10 09:00:00,1.57135,1.57245,1.5685,1.5712,1581400000.0
2008-11-10 09:30:00,1.5714,1.57205,1.56785,1.5697,2663649999.0
2008-11-10 10:00:00,1.5698,1.57395,1.56855,1.57335,3393200007.0
2008-11-10 10:30:00,1.57335,1.57745,1.572,1.57685,5598999998.0
2008-11-10 11:00:00,1.57685,1.5793,1.5758,1.57725,4062950000.0
2008-11-10 11:30:00,1.5772,1.5798,1.57235,1.5726,4801900002.0
2008-11-10 12:00:00,1.57265,1.575,1.5698,1.5732,4895100000.0
2008-11-10 12:30:00,1.5733,1.5804,1.5725,1.5779,5405200000.0
2008-11-10 13:00:00,1.5777,1.58215,1.5776,1.5795,3690200000.0
2008-11-10 13:30:00,1.57955,1.5833,1.578,1.5786,4556980000.0
2008-11-10 14:00:00,1.5787,1.5819,1.5783,1.58,4493400000.0
2008-11-10 14:30:00,1.58005,1.58025,1.57685,1.5794,4096200001.0
2008-11-10 15:00:00,1.57945,1.5803,1.57725,1.57775,4292900000.0
2008-11-10 15:30:00,1.57775,1.5818,1.5773,1.5779,5712441513.0
2008-11-10 16:00:00,1.5779,1.57795,1.569,1.57315,8271599975.0
2008-11-10 16:30:00,1.57305,1.5734,1.56305,1.56555,6370300000.0
2008-11-10 17:00:00,1.56545,1.56935,1.56365,1.56755,5600500000.0
2008-11-10 17:30:00,1.56755,1.5709,1.56565,1.56965,5234600000.0
2008-11-10 18:00:00,1.56975,1.5738,1.56495,1.56945,6483950000.0
2008-11-10 18:30:00,1.56945,1.57045,1.55895,1.5634,5573700002.0
2008-11-10 19:00:00,1.56335,1.5675,1.5629,1.56485,2109100000.0
2008-11-10 19:30:00,1.5647,1.56515,1.5611,1.5624,2458702998.0
2008-11-10 20:00:00,1.56205,1.5641,1.55875,1.56155,2216300000.0
2008-11-10 20:30:00,1.56165,1.5645,1.5602,1.56405,1467699999.0
2008-11-10 21:00:00,1.5641,1.5663,1.56015,1.5632,1763100000.0
2008-11-10 21:30:00,1.5632,1.5632,1.55875,1.5599,1516000000.0
2008-11-10 22:00:00,1.5599,1.5611,1.5581,1.5582,1370599996.0
2008-11-10 22:30:00,1.5582,1.5619,1.55725,1.56115,1280000000.0
2008-11-10 23:00:00,1.5612,1.5626,1.5597,1.5618,805100000.0
2008-11-10 23:30:00,1.56195,1.5644,1.56035,1.5606,990200000.0
2008-11-11 00:00:00,1.56045,1.56378,1.5603,1.56311,785500000.0
2008-11-11 00:30:00,1.5622,1.564,1.56152,1.5622,726000000.0
2008-11-11 01:00:00,1.5622,1.5655,1.56167,1.5652,461400000.0
2008-11-11 01:30:00,1.5652,1.5655,1.56225,1.5631,673715000.0
2008-11-11 02:00:00,1.5631,1.564,1.56106,1.5634,833800000.0
2008-11-11 02:30:00,1.5632,1.5634,1.55775,1.5584,2531500000.0
2008-11-11 03:00:00,1.5584,1.5606,1.55834,1.55855,1395100000.0
2008-11-11 03:30:00,1.55855,1.55855,1.55555,1.5577,1475500000.0
2008-11-11 04:00:00,1.5576,1.56725,1.55738,1.5659,1678700000.0
2008-11-11 04:30:00,1.5661,1.5691,1.5647,1.5654,2105600000.0
2008-11-11 05:00:00,1.56545,1.5663,1.56467,1.5651,808300000.0
2008-11-11 05:30:00,1.565,1.5664,1.5649,1.56595,827300000.0
2008-11-11 06:00:00,1.5659,1.5697,1.5658,1.56855,1082000000.0
2008-11-11 06:30:00,1.5685,1.57,1.5654,1.56775,1117700007.0
2008-11-11 07:00:00,1.56775,1.56806,1.5661,1.56645,1121100000.0
2008-11-11 07:30:00,1.56645,1.5666,1.5628,1.5655,1311500000.0
2008-11-11 08:00:00,1.5656,1.5675,1.56508,1.56635,709200000.0
2008-11-11 08:30:00,1.56645,1.56735,1.56325,1.56395,1480900003.0
2008-11-11 09:00:00,1.56395,1.5656,1.56085,1.565,1824000000.0
2008-11-11 09:30:00,1.565,1.565,1.5567,1.5582,2297800000.0
2008-11-11 10:00:00,1.5582,1.5641,1.55655,1.56155,4439400000.0
2008-11-11 10:30:00,1.56155,1.5618,1.5575,1.55855,3819600000.0
2008-11-11 11:00:00,1.55855,1.56185,1.5576,1.5616,5076500000.0
2008-11-11 11:30:00,1.5615,1.563,1.5589,1.56015,4058700000.0
2008-11-11 12:00:00,1.5602,1.5625,1.5563,1.5596,4881400008.0
2008-11-11 12:30:00,1.5598,1.56075,1.5506,1.5526,5396400001.0
2008-11-11 13:00:00,1.55265,1.55705,1.55265,1.5556,3927190000.0
2008-11-11 13:30:00,1.55565,1.55945,1.5538,1.5584,3986600000.0
2008-11-11 14:00:00,1.55845,1.55855,1.55335,1.5542,2876399998.0
2008-11-11 14:30:00,1.5542,1.562,1.55395,1.56005,3183200000.0
2008-11-11 15:00:00,1.5601,1.5653,1.55375,1.55405,5639220000.0
2008-11-11 15:30:00,1.55405,1.55925,1.55405,1.55605,4275240000.0
2008-11-11 16:00:00,1.55605,1.55875,1.5547,1.55645,4467300000.0
2008-11-11 16:30:00,1.5565,1.5588,1.55015,1.5503,4035300001.0
2008-11-11 17:00:00,1.5502,1.5507,1.54375,1.54425,5872816503.0
2008-11-11 17:30:00,1.54425,1.54755,1.54095,1.54155,5149585000.0
2008-11-11 18:00:00,1.54155,1.5433,1.5371,1.5409,6281531506.0
2008-11-11 18:30:00,1.54095,1.5458,1.53925,1.5417,5212000001.0
2008-11-11 19:00:00,1.5417,1.54205,1.539,1.53975,3128699998.0
2008-11-11 19:30:00,1.5397,1.5435,1.53935,1.54135,2125500000.0
2008-11-11 20:00:00,1.54135,1.54405,1.5367,1.53805,2720880000.0
2008-11-11 20:30:00,1.5381,1.5426,1.536,1.5415,2594540000.0
2008-11-11 21:00:00,1.54135,1.5469,1.54055,1.5469,2125892500.0
2008-11-11 21:30:00,1.5469,1.5471,1.54045,1.5405,2394959998.0
2008-11-11 22:00:00,1.5404,1.542,1.53935,1.54115,1254400000.0
2008-11-11 22:30:00,1.54115,1.54115,1.53845,1.53845,1068600000.0
2008-11-11 23:00:00,1.5385,1.53885,1.53765,1.5381,629700000.0
2008-11-11 23:30:00,1.5381,1.5383,1.53708,1.53805,745600000.0
2008-11-12 00:00:00,1.53805,1.5387,1.5362,1.5384,737700000.0
2008-11-12 00:30:00,1.5384,1.5384,1.53713,1.53755,809240000.0
2008-11-12 01:00:00,1.53755,1.538,1.53575,1.5375,1344900000.0
2008-11-12 01:30:00,1.53745,1.53815,1.53445,1.53785,2027412500.0
2008-11-12 02:00:00,1.53795,1.54155,1.53765,1.5402,1502500000.0
2008-11-12 02:30:00,1.5402,1.5419,1.53945,1.5405,1545400000.0
2008-11-12 03:00:00,1.5405,1.5445,1.5397,1.54345,1643600000.0
2008-11-12 03:30:00,1.5435,1.5459,1.5434,1.5452,791600000.0
2008-11-12 04:00:00,1.54446,1.5453,1.5433,1.5435,715100000.0
2008-11-12 04:30:00,1.5435,1.5438,1.5422,1.54325,967700000.0
2008-11-12 05:00:00,1.54315,1.5439,1.5397,1.53985,2116600000.0
2008-11-12 05:30:00,1.5399,1.5415,1.53865,1.53935,1849800000.0
2008-11-12 06:00:00,1.53935,1.5435,1.53843,1.5415,1452100000.0
2008-11-12 06:30:00,1.5416,1.54385,1.5406,1.5434,894100000.0
2008-11-12 07:00:00,1.5434,1.5434,1.53915,1.5415,1283400000.0
2008-11-12 07:30:00,1.5415,1.5445,1.53965,1.54265,1992066250.0
2008-11-12 08:00:00,1.5424,1.54635,1.5424,1.5456,1600900000.0
2008-11-12 08:30:00,1.5456,1.54565,1.5422,1.54315,1939400004.0
2008-11-12 09:00:00,1.54315,1.5479,1.54285,1.547,3040300000.0
2008-11-12 09:30:00,1.54705,1.5481,1.5419,1.54195,3095099999.0
2008-11-12 10:00:00,1.54195,1.54495,1.5402,1.5435,4680500001.0
2008-11-12 10:30:00,1.5435,1.54375,1.5366,1.53775,4001060000.0
2008-11-12 11:00:00,1.53775,1.53815,1.5323,1.5336,5237652500.0
2008-11-12 11:30:00,1.53435,1.5394,1.53215,1.53795,5690100000.0
2008-11-12 12:00:00,1.5379,1.5385,1.5338,1.5363,4610000000.0
2008-11-12 12:30:00,1.5363,1.53775,1.5252,1.5276,5991280000.0
2008-11-12 13:00:00,1.52765,1.52775,1.51985,1.52655,6797100000.0
2008-11-12 13:30:00,1.5266,1.5318,1.52365,1.5277,5751000000.0
2008-11-12 14:00:00,1.52765,1.53425,1.52755,1.5303,4621000000.0
2008-11-12 14:30:00,1.5302,1.53045,1.52255,1.5231,3878600000.0
2008-11-12 15:00:00,1.5231,1.525,1.52145,1.5241,3531700000.0
2008-11-12 15:30:00,1.524,1.5268,1.52065,1.52095,3729100000.0
2008-11-12 16:00:00,1.52095,1.52225,1.51615,1.5208,4468226750.0
2008-11-12 16:30:00,1.5208,1.52135,1.51675,1.5185,4724100000.0
2008-11-12 17:00:00,1.5185,1.52135,1.5148,1.51545,4955600000.0
2008-11-12 17:30:00,1.5155,1.51615,1.5024,1.5048,7195699999.0
2008-11-12 18:00:00,1.5044,1.50535,1.4895,1.497,10356899990.0
2008-11-12 18:30:00,1.497,1.5022,1.4921,1.50095,4631999996.0
2008-11-12 19:00:00,1.50095,1.5044,1.4942,1.5033,5222299995.0
2008-11-12 19:30:00,1.5033,1.5071,1.50125,1.5071,3520200000.0
2008-11-12 20:00:00,1.5072,1.5075,1.4958,1.498,2641200000.0
2008-11-12 20:30:00,1.498,1.4985,1.49285,1.4939,2678000000.0
2008-11-12 21:00:00,1.49385,1.49515,1.4892,1.495,1815400000.0
2008-11-12 21:30:00,1.495,1.49845,1.49365,1.49645,1879099999.0
2008-11-12 22:00:00,1.4965,1.4988,1.49445,1.4948,1408500000.0
2008-11-12 22:30:00,1.49485,1.4959,1.491,1.4931,1284700000.0
2008-11-12 23:00:00,1.49355,1.49815,1.48985,1.4966,1632200000.0
2008-11-12 23:30:00,1.4966,1.497,1.49485,1.49625,441300000.0
2008-11-13 00:00:00,1.49625,1.49625,1.48825,1.49058,782900000.0
2008-11-13 00:30:00,1.491,1.49255,1.4831,1.485,1109600000.0
2008-11-13 01:00:00,1.48495,1.4904,1.484,1.4899,1192000000.0
2008-11-13 01:30:00,1.48985,1.4946,1.4881,1.48835,1645700000.0
2008-11-13 02:00:00,1.4884,1.49155,1.4884,1.4892,1040200000.0
2008-11-13 02:30:00,1.4892,1.49115,1.488,1.4893,1145140000.0
2008-11-13 03:00:00,1.4894,1.4937,1.48835,1.49205,767440000.0
2008-11-13 03:30:00,1.49205,1.49445,1.49081,1.49213,848140000.0
2008-11-13 04:00:00,1.4926,1.4942,1.49156,1.49345,598800000.0
2008-11-13 04:30:00,1.49319,1.49425,1.49275,1.4928,796900000.0
2008-11-13 05:00:00,1.4928,1.4965,1.49258,1.4963,863000000.0
2008-11-13 05:30:00,1.4963,1.4967,1.49411,1.4948,1071959990.0
2008-11-13 06:00:00,1.49485,1.496,1.49115,1.4917,1350539997.0
2008-11-13 06:30:00,1.4917,1.4917,1.4888,1.48935,1241160000.0
2008-11-13 07:00:00,1.48936,1.49155,1.4881,1.49145,897460000.0
2008-11-13 07:30:00,1.49145,1.49455,1.4877,1.4882,2109099998.0
2008-11-13 08:00:00,1.48825,1.49245,1.48825,1.4917,1341480000.0
2008-11-13 08:30:00,1.4917,1.494,1.48895,1.48985,3175400001.0
2008-11-13 09:00:00,1.48985,1.4907,1.48325,1.4839,3435500007.0
2008-11-13 09:30:00,1.4839,1.4873,1.48045,1.4844,4933990000.0
2008-11-13 10:00:00,1.4844,1.4904,1.48435,1.488,5612500000.0
2008-11-13 10:30:00,1.48805,1.4915,1.48735,1.48995,5060799995.0
2008-11-13 11:00:00,1.48995,1.49915,1.48905,1.49635,5670737001.0
2008-11-13 11:30:00,1.49635,1.497,1.49165,1.4929,5190410000.0
2008-11-13 12:00:00,1.4929,1.4948,1.49045,1.4915,6122652494.0
2008-11-13 12:30:00,1.4916,1.49405,1.49055,1.49265,5199800000.0
2008-11-13 13:00:00,1.49275,1.4967,1.4905,1.49485,6215599999.0
2008-11-13 13:30:00,1.49485,1.4951,1.49005,1.49065,5148839999.0
2008-11-13 14:00:00,1.49075,1.4924,1.48425,1.48785,6303265011.0
2008-11-13 14:30:00,1.4882,1.48945,1.4833,1.4864,6829119991.0
2008-11-13 15:00:00,1.4865,1.4883,1.4825,1.4844,5780060000.0
2008-11-13 15:30:00,1.48445,1.48705,1.4809,1.4816,6983100000.0
2008-11-13 16:00:00,1.4816,1.4833,1.4771,1.4819,4972500000.0
2008-11-13 16:30:00,1.4819,1.4871,1.47985,1.48085,5034620000.0
2008-11-13 17:00:00,1.4808,1.48565,1.47995,1.48175,5250280000.0
2008-11-13 17:30:00,1.48175,1.48325,1.4774,1.4808,5138000000.0
2008-11-13 18:00:00,1.48105,1.4812,1.4763,1.4805,5552800000.0
2008-11-13 18:30:00,1.48055,1.4811,1.47795,1.4797,5301399999.0
2008-11-13 19:00:00,1.47965,1.4817,1.47095,1.4736,4598899992.0
2008-11-13 19:30:00,1.4736,1.47505,1.4667,1.4669,3858099997.0
2008-11-13 20:00:00,1.4669,1.4679,1.45825,1.4642,4749600001.0
2008-11-13 20:30:00,1.4642,1.46645,1.45855,1.46075,4517000000.0
2008-11-13 21:00:00,1.4607,1.46725,1.45565,1.46725,3597129992.0
2008-11-13 21:30:00,1.4673,1.4794,1.4649,1.4666,4561010000.0
2008-11-13 22:00:00,1.46635,1.47385,1.46435,1.4738,3319520000.0
2008-11-13 22:30:00,1.47365,1.48845,1.47025,1.48845,2698940000.0
2008-11-13 23:00:00,1.48845,1.4897,1.484,1.4842,3473659999.0
2008-11-13 23:30:00,1.484,1.4868,1.4825,1.4836,2223100000.0
2008-11-14 00:00:00,1.48345,1.4835,1.47895,1.4799,1415200000.0
2008-11-14 00:30:00,1.4797,1.4862,1.4795,1.4826,574600000.0
2008-11-14 01:00:00,1.48229,1.4888,1.48195,1.48745,1792800000.0
2008-11-14 01:30:00,1.48745,1.4931,1.4868,1.4901,890300000.0
2008-11-14 02:00:00,1.49015,1.4902,1.4843,1.4852,1240499996.0
2008-11-14 02:30:00,1.4852,1.48625,1.4806,1.4806,970300000.0
2008-11-14 03:00:00,1.4807,1.4835,1.47565,1.48345,1159200000.0
2008-11-14 03:30:00,1.48335,1.48475,1.48075,1.48075,479000000.0
2008-11-14 04:00:00,1.48055,1.4828,1.47965,1.48245,395000000.0
2008-11-14 04:30:00,1.4825,1.48535,1.48215,1.48525,668300000.0
2008-11-14 05:00:00,1.48505,1.4862,1.4842,1.48515,625800000.0
2008-11-14 05:30:00,1.48505,1.4908,1.48505,1.4904,1013900000.0
2008-11-14 06:00:00,1.4904,1.49105,1.47925,1.48315,736620000.0
2008-11-14 06:30:00,1.4831,1.48315,1.48055,1.4821,950500000.0
2008-11-14 07:00:00,1.4823,1.4832,1.48005,1.48305,1315600000.0
2008-11-14 07:30:00,1.48305,1.48325,1.4791,1.4791,967000000.0
2008-11-14 08:00:00,1.4791,1.4818,1.47785,1.4792,1517000000.0
2008-11-14 08:30:00,1.479,1.4827,1.47865,1.4825,653000000.0
2008-11-14 09:00:00,1.4826,1.4887,1.4821,1.4825,2053480000.0
2008-11-14 09:30:00,1.48255,1.4862,1.4799,1.48035,3412897500.0
2008-11-14 10:00:00,1.48035,1.48495,1.47905,1.48475,3407110000.0
2008-11-14 10:30:00,1.48475,1.4904,1.48475,1.4885,5323080017.0
2008-11-14 11:00:00,1.4885,1.4885,1.48185,1.48185,4013080000.0
2008-11-14 11:30:00,1.48185,1.4838,1.48025,1.4808,4173860001.0
2008-11-14 12:00:00,1.48085,1.4837,1.48025,1.48255,3755200000.0
2008-11-14 12:30:00,1.48265,1.4861,1.482,1.48305,4030810013.0
2008-11-14 13:00:00,1.48305,1.4834,1.4802,1.4816,2961819997.0
2008-11-14 13:30:00,1.4816,1.48455,1.4804,1.48455,2235300001.0
2008-11-14 14:00:00,1.48455,1.48545,1.4683,1.47585,3976391250.0
2008-11-14 14:30:00,1.4759,1.4821,1.4725,1.473,3933883750.0
2008-11-14 15:00:00,1.473,1.4748,1.4669,1.4669,4100324993.0
2008-11-14 15:30:00,1.4669,1.4761,1.46555,1.47595,4666599998.0
2008-11-14 16:00:00,1.47595,1.4767,1.47075,1.47495,3721100000.0
2008-11-14 16:30:00,1.4751,1.48155,1.473,1.4774,7536971292.0
2008-11-14 17:00:00,1.4774,1.479,1.4727,1.4765,6595000001.0
2008-11-14 17:30:00,1.4764,1.4829,1.47315,1.48255,9871999998.0
2008-11-14 18:00:00,1.48255,1.487,1.47915,1.48425,7761680002.0
2008-11-14 18:30:00,1.48425,1.49005,1.48285,1.4855,7721460002.0
2008-11-14 19:00:00,1.48575,1.48685,1.47885,1.4843,3241280000.0
2008-11-14 19:30:00,1.4843,1.48475,1.4791,1.48,5453579999.0
2008-11-14 20:00:00,1.48,1.48245,1.47615,1.4823,1677500000.0
2008-11-14 20:30:00,1.48235,1.48675,1.48215,1.48645,2014400000.0
2008-11-14 21:00:00,1.4864,1.4941,1.48545,1.49065,2144480002.0
2008-11-14 21:30:00,1.49065,1.4946,1.48775,1.4942,2291489999.0
2008-11-14 22:00:00,1.49445,1.4958,1.48895,1.49045,1853720000.0
2008-11-14 22:30:00,1.4905,1.49095,1.47885,1.47965,2132880000.0
2008-11-14 23:00:00,1.4798,1.4798,1.4708,1.4719,2193580000.0
2008-11-14 23:30:00,1.4719,1.4748,1.47075,1.4733,839100000.0
2008-11-17 00:00:00,1.4666,1.472,1.4666,1.4708,722400000.0
2008-11-17 00:30:00,1.4707,1.4709,1.4658,1.4663,774000000.0
2008-11-17 01:00:00,1.4662,1.4702,1.4657,1.4701,774000000.0
2008-11-17 01:30:00,1.4702,1.4709,1.469,1.4695,774000000.0
2008-11-17 02:00:00,1.46605,1.46969,1.46522,1.46938,649200000.0
2008-11-17 02:30:00,1.46995,1.4707,1.46835,1.4691,703800000.0
2008-11-17 03:00:00,1.4691,1.47195,1.4665,1.47125,955840000.0
2008-11-17 03:30:00,1.4714,1.47485,1.47095,1.47435,1547200000.0
2008-11-17 04:00:00,1.4744,1.4766,1.4727,1.4735,1343099997.0
2008-11-17 04:30:00,1.4736,1.47375,1.46775,1.46995,1628300000.0
2008-11-17 05:00:00,1.4699,1.4726,1.4689,1.47228,804000000.0
2008-11-17 05:30:00,1.47207,1.4759,1.4717,1.4745,1366700000.0
2008-11-17 06:00:00,1.47445,1.4775,1.47385,1.4745,695700000.0
2008-11-17 06:30:00,1.4746,1.47565,1.4731,1.47355,712100000.0
2008-11-17 07:00:00,1.4735,1.47615,1.4727,1.4733,1512400000.0
2008-11-17 07:30:00,1.4733,1.4743,1.4712,1.4734,2179700000.0
2008-11-17 08:00:00,1.4734,1.4734,1.47194,1.4728,1359200000.0
2008-11-17 08:30:00,1.4728,1.4728,1.46785,1.4723,2823500000.0
2008-11-17 09:00:00,1.47245,1.4786,1.47235,1.4771,2501599998.0
2008-11-17 09:30:00,1.4771,1.47725,1.4702,1.4711,3330099998.0
2008-11-17 10:00:00,1.4705,1.476,1.46945,1.475,3008100000.0
2008-11-17 10:30:00,1.475,1.4861,1.47485,1.4851,4129840000.0
2008-11-17 11:00:00,1.4851,1.4937,1.4833,1.49345,6643275001.0
2008-11-17 11:30:00,1.49345,1.4965,1.4921,1.49255,5155262501.0
2008-11-17 12:00:00,1.49265,1.4955,1.49145,1.49455,5615399996.0
2008-11-17 12:30:00,1.4945,1.4949,1.49105,1.4915,5408999995.0
2008-11-17 13:00:00,1.4915,1.4931,1.48945,1.48965,4719310000.0
2008-11-17 13:30:00,1.48965,1.49225,1.4888,1.4915,5237520000.0
2008-11-17 14:00:00,1.49145,1.49405,1.4902,1.49355,4189919998.0
2008-11-17 14:30:00,1.49355,1.4949,1.4914,1.49155,3701760000.0
2008-11-17 15:00:00,1.49165,1.4959,1.4915,1.49495,4643062497.0
2008-11-17 15:30:00,1.49485,1.49985,1.4948,1.49635,5849087501.0
2008-11-17 16:00:00,1.49635,1.5037,1.4958,1.5005,11210871001.0
2008-11-17 16:30:00,1.5005,1.50365,1.49805,1.50365,13033300002.0
2008-11-17 17:00:00,1.50355,1.5059,1.50045,1.5011,8694900000.0
2008-11-17 17:30:00,1.5011,1.5023,1.4978,1.4979,12422800000.0
2008-11-17 18:00:00,1.49795,1.50655,1.4979,1.5034,11939699996.0
2008-11-17 18:30:00,1.50335,1.50815,1.501,1.50265,8339760001.0
2008-11-17 19:00:00,1.5028,1.5037,1.5004,1.5034,6058599999.0
2008-11-17 19:30:00,1.5034,1.50385,1.4999,1.50175,4607900000.0
2008-11-17 20:00:00,1.50175,1.5029,1.4995,1.5028,3301240000.0
2008-11-17 20:30:00,1.5028,1.5043,1.5011,1.5033,3063356000.0
2008-11-17 21:00:00,1.5033,1.50465,1.50165,1.50225,3267892000.0
2008-11-17 21:30:00,1.50225,1.50405,1.50065,1.50225,1933296000.0
2008-11-17 22:00:00,1.5021,1.50355,1.50075,1.503,2354612001.0
2008-11-17 22:30:00,1.503,1.5044,1.5013,1.5018,2509143999.0
2008-11-17 23:00:00,1.50125,1.502,1.4984,1.50015,2819100002.0
2008-11-17 23:30:00,1.50015,1.50065,1.4977,1.49875,2493119998.0
2008-11-18 00:00:00,1.49875,1.49925,1.4979,1.49845,977699998.0
2008-11-18 00:30:00,1.49835,1.499,1.49495,1.49515,1271900000.0
2008-11-18 01:00:00,1.49505,1.50145,1.4949,1.5003,1283240000.0
2008-11-18 01:30:00,1.50035,1.50035,1.4977,1.4991,1401800000.0
2008-11-18 02:00:00,1.4991,1.5029,1.49845,1.4991,1541200000.0
2008-11-18 02:30:00,1.4991,1.4992,1.4936,1.4967,2436300000.0
2008-11-18 03:00:00,1.4967,1.4987,1.49465,1.49855,1335200000.0
2008-11-18 03:30:00,1.4986,1.4986,1.4956,1.49755,1423899999.0
2008-11-18 04:00:00,1.4977,1.49955,1.4972,1.4981,1438799998.0
2008-11-18 04:30:00,1.4981,1.4993,1.49793,1.4983,767400000.0
2008-11-18 05:00:00,1.4983,1.49895,1.49755,1.4982,1147000000.0
2008-11-18 05:30:00,1.4981,1.4984,1.49615,1.4963,980600000.0
2008-11-18 06:00:00,1.4963,1.499,1.49605,1.49805,697100000.0
2008-11-18 06:30:00,1.49805,1.4982,1.49746,1.4977,698600000.0
2008-11-18 07:00:00,1.49765,1.49825,1.49706,1.4981,782799999.0
2008-11-18 07:30:00,1.4981,1.49915,1.4979,1.49905,702900000.0
2008-11-18 08:00:00,1.49905,1.5026,1.49795,1.5026,2585500000.0
2008-11-18 08:30:00,1.5025,1.50275,1.49915,1.5009,2660800004.0
2008-11-18 09:00:00,1.501,1.50255,1.49895,1.50215,4901300007.0
2008-11-18 09:30:00,1.5022,1.50905,1.502,1.5086,5837620001.0
2008-11-18 10:00:00,1.5086,1.5089,1.5019,1.50375,7296945999.0
2008-11-18 10:30:00,1.50385,1.50545,1.5023,1.50475,7607579000.0
2008-11-18 11:00:00,1.5048,1.50535,1.49865,1.4989,6861880010.0
2008-11-18 11:30:00,1.499,1.502,1.49565,1.49565,8042769000.0
2008-11-18 12:00:00,1.49565,1.50145,1.4955,1.5003,5980100003.0
2008-11-18 12:30:00,1.5003,1.5011,1.4979,1.4999,4433400000.0
2008-11-18 13:00:00,1.4999,1.5029,1.49935,1.5027,5907900000.0
2008-11-18 13:30:00,1.5028,1.5034,1.5012,1.5023,4491700000.0
2008-11-18 14:00:00,1.5024,1.50365,1.5016,1.50305,3803900000.0
2008-11-18 14:30:00,1.50305,1.5038,1.50185,1.5024,4007200000.0
2008-11-18 15:00:00,1.5024,1.5037,1.49985,1.50005,6560899999.0
2008-11-18 15:30:00,1.50005,1.50255,1.49865,1.50015,6065100000.0
2008-11-18 16:00:00,1.5001,1.5017,1.4979,1.49965,6181799999.0
2008-11-18 16:30:00,1.4996,1.50355,1.49955,1.5023,10111299997.0
2008-11-18 17:00:00,1.50215,1.5022,1.4986,1.50165,11672900007.0
2008-11-18 17:30:00,1.5017,1.50195,1.4975,1.5011,10185799998.0
2008-11-18 18:00:00,1.5012,1.50125,1.4978,1.5,6344800001.0
2008-11-18 18:30:00,1.5,1.50535,1.49995,1.50365,9109000002.0
2008-11-18 19:00:00,1.50365,1.50435,1.49725,1.4977,6714600000.0
2008-11-18 19:30:00,1.4977,1.50045,1.4971,1.49865,6557800000.0
2008-11-18 20:00:00,1.4986,1.4986,1.49345,1.4938,3107508000.0
2008-11-18 20:30:00,1.49385,1.4949,1.491,1.49465,3255400000.0
2008-11-18 21:00:00,1.4947,1.4947,1.49095,1.4914,2339800000.0
2008-11-18 21:30:00,1.4914,1.4918,1.4898,1.4915,2081500000.0
2008-11-18 22:00:00,1.4915,1.49385,1.49065,1.4916,1735000000.0
2008-11-18 22:30:00,1.4916,1.4941,1.49055,1.4937,2460800000.0
2008-11-18 23:00:00,1.4937,1.49805,1.4936,1.4978,1526200000.0
2008-11-18 23:30:00,1.4978,1.4978,1.4947,1.4953,1669600000.0
2008-11-19 00:00:00,1.49595,1.4969,1.4948,1.495,1242000002.0
2008-11-19 00:30:00,1.495,1.49765,1.495,1.4972,808700000.0
2008-11-19 01:00:00,1.49745,1.4975,1.4951,1.4956,960000000.0
2008-11-19 01:30:00,1.49575,1.4962,1.4952,1.49565,561300000.0
2008-11-19 02:00:00,1.49565,1.4965,1.49465,1.4963,646200000.0
2008-11-19 02:30:00,1.49635,1.49635,1.49285,1.4942,845400000.0
2008-11-19 03:00:00,1.4942,1.49465,1.4903,1.4934,1117000000.0
2008-11-19 03:30:00,1.49345,1.49495,1.49275,1.49415,1026100000.0
2008-11-19 04:00:00,1.49405,1.49535,1.4934,1.4948,2324900005.0
2008-11-19 04:30:00,1.4948,1.4952,1.49435,1.49475,577400000.0
2008-11-19 05:00:00,1.49475,1.4949,1.49378,1.49428,677300000.0
2008-11-19 05:30:00,1.4943,1.4975,1.4931,1.49705,672300000.0
2008-11-19 06:00:00,1.4972,1.4981,1.493,1.49375,1419300004.0
2008-11-19 06:30:00,1.4939,1.49485,1.4934,1.4946,794600000.0
2008-11-19 07:00:00,1.49437,1.4955,1.49405,1.49495,1325036002.0
2008-11-19 07:30:00,1.4949,1.496,1.4945,1.49535,756772000.0
2008-11-19 08:00:00,1.4954,1.49595,1.49385,1.49515,1445000000.0
2008-11-19 08:30:00,1.4951,1.4994,1.495,1.4969,1760100000.0
2008-11-19 09:00:00,1.49695,1.4982,1.4955,1.49605,2447030000.0
2008-11-19 09:30:00,1.4961,1.49865,1.49595,1.4973,5246000000.0
2008-11-19 10:00:00,1.4974,1.49945,1.4965,1.49805,5423014998.0
2008-11-19 10:30:00,1.49805,1.4996,1.4959,1.496,6738900000.0
2008-11-19 11:00:00,1.49615,1.4992,1.4957,1.4987,7664519997.0
2008-11-19 11:30:00,1.4986,1.4987,1.4953,1.4958,2982200000.0
2008-11-19 12:00:00,1.4958,1.50235,1.4932,1.50095,3362200000.0
2008-11-19 12:30:00,1.501,1.5071,1.5001,1.5053,3316770002.0
2008-11-19 13:00:00,1.5055,1.5092,1.50345,1.5052,3956900000.0
2008-11-19 13:30:00,1.5052,1.507,1.50385,1.5066,3105699999.0
2008-11-19 14:00:00,1.5066,1.50895,1.50535,1.5076,3632200000.0
2008-11-19 14:30:00,1.5076,1.50845,1.50615,1.5063,1896600001.0
2008-11-19 15:00:00,1.5063,1.5069,1.502,1.5028,3850230000.0
2008-11-19 15:30:00,1.5028,1.50525,1.5021,1.50515,4775299999.0
2008-11-19 16:00:00,1.5051,1.5198,1.5046,1.5161,3676500000.0
2008-11-19 16:30:00,1.51615,1.5233,1.516,1.5207,3860390000.0
2008-11-19 17:00:00,1.5208,1.5248,1.51855,1.52245,4142380000.0
2008-11-19 17:30:00,1.5226,1.5227,1.51095,1.51125,4308143750.0
2008-11-19 18:00:00,1.5109,1.51285,1.50255,1.50335,4108825000.0
2008-11-19 18:30:00,1.50325,1.5115,1.503,1.5088,4867774999.0
2008-11-19 19:00:00,1.5089,1.51075,1.50285,1.50385,3028300000.0
2008-11-19 19:30:00,1.504,1.5074,1.50385,1.50565,1939100000.0
2008-11-19 20:00:00,1.50565,1.50805,1.50105,1.5014,2047300000.0
2008-11-19 20:30:00,1.50145,1.5057,1.5013,1.50405,1834100000.0
2008-11-19 21:00:00,1.5041,1.50675,1.5026,1.5026,2453937500.0
2008-11-19 21:30:00,1.5027,1.50315,1.49765,1.5024,2347162500.0
2008-11-19 22:00:00,1.50245,1.5025,1.4975,1.4983,2138087500.0
2008-11-19 22:30:00,1.4983,1.4993,1.4954,1.49745,2215099994.0
2008-11-19 23:00:00,1.4975,1.49815,1.4957,1.4961,2231800001.0
2008-11-19 23:30:00,1.49615,1.497,1.4949,1.495,1538800000.0
2008-11-20 00:00:00,1.495,1.49685,1.49485,1.4965,810700000.0
2008-11-20 00:30:00,1.4965,1.4965,1.49507,1.49569,900800000.0
2008-11-20 01:00:00,1.4958,1.498,1.49575,1.4966,1191500000.0
2008-11-20 01:30:00,1.4967,1.49725,1.4958,1.4971,1438140000.0
2008-11-20 02:00:00,1.4971,1.49895,1.4969,1.4987,830220000.0
2008-11-20 02:30:00,1.4986,1.49945,1.49785,1.4982,938900000.0
2008-11-20 03:00:00,1.49825,1.4986,1.4974,1.49765,711300000.0
2008-11-20 03:30:00,1.49765,1.49845,1.49595,1.4975,690900000.0
2008-11-20 04:00:00,1.4975,1.4975,1.49535,1.4971,936900000.0
2008-11-20 04:30:00,1.4966,1.49795,1.49604,1.49735,359800000.0
2008-11-20 05:00:00,1.49735,1.49745,1.49484,1.49522,788400000.0
2008-11-20 05:30:00,1.49499,1.49615,1.49477,1.4951,664500000.0
2008-11-20 06:00:00,1.4951,1.4957,1.49245,1.4933,999300000.0
2008-11-20 06:30:00,1.4932,1.4937,1.4924,1.4928,1195199999.0
2008-11-20 07:00:00,1.4929,1.4941,1.4918,1.4918,829300001.0
2008-11-20 07:30:00,1.49175,1.4969,1.4917,1.4959,1344900000.0
2008-11-20 08:00:00,1.4959,1.4971,1.4944,1.49555,1183740000.0
2008-11-20 08:30:00,1.49545,1.4972,1.49215,1.4943,1394500000.0
2008-11-20 09:00:00,1.4943,1.49845,1.4925,1.49285,3224610004.0
2008-11-20 09:30:00,1.49285,1.49525,1.48895,1.489,4883729999.0
2008-11-20 10:00:00,1.489,1.49065,1.48605,1.4871,5511637250.0
2008-11-20 10:30:00,1.4871,1.4875,1.482,1.48655,4897148500.0
2008-11-20 11:00:00,1.48655,1.4886,1.48455,1.48715,4271150000.0
2008-11-20 11:30:00,1.4873,1.4908,1.4841,1.4843,5446193750.0
2008-11-20 12:00:00,1.48435,1.4897,1.4842,1.48555,5518600000.0
2008-11-20 12:30:00,1.48565,1.4863,1.4831,1.48545,4351900005.0
2008-11-20 13:00:00,1.48535,1.4881,1.48125,1.48375,4369500000.0
2008-11-20 13:30:00,1.4837,1.48475,1.4809,1.48445,4298100001.0
2008-11-20 14:00:00,1.48425,1.4874,1.48295,1.4868,4720600000.0
2008-11-20 14:30:00,1.48685,1.49265,1.48555,1.48925,4991900000.0
2008-11-20 15:00:00,1.4892,1.48985,1.4879,1.488,5271399999.0
2008-11-20 15:30:00,1.48805,1.4886,1.4833,1.4868,6114800000.0
2008-11-20 16:00:00,1.4868,1.48875,1.484,1.4871,5341000000.0
2008-11-20 16:30:00,1.48695,1.4877,1.47785,1.4792,5848000000.0
2008-11-20 17:00:00,1.4792,1.4802,1.47505,1.4759,6649599994.0
2008-11-20 17:30:00,1.4759,1.4795,1.4746,1.4777,4342600000.0
2008-11-20 18:00:00,1.4775,1.47985,1.47645,1.47855,4498200000.0
2008-11-20 18:30:00,1.4785,1.479,1.47505,1.4787,2805000000.0
2008-11-20 19:00:00,1.47865,1.4798,1.47675,1.47935,2939220000.0
2008-11-20 19:30:00,1.4793,1.48395,1.4776,1.48115,3038360000.0
2008-11-20 20:00:00,1.48125,1.4835,1.47805,1.481,3081500000.0
2008-11-20 20:30:00,1.48095,1.4838,1.47925,1.4829,2298940000.0
2008-11-20 21:00:00,1.4829,1.4837,1.47925,1.47965,2118900000.0
2008-11-20 21:30:00,1.4797,1.48325,1.4792,1.4811,1733120000.0
2008-11-20 22:00:00,1.48065,1.4822,1.4783,1.47905,1820060003.0
2008-11-20 22:30:00,1.4792,1.47975,1.47395,1.4752,2195220000.0
2008-11-20 23:00:00,1.4754,1.47565,1.47235,1.47415,1339060000.0
2008-11-20 23:30:00,1.47415,1.47415,1.4711,1.4727,1569300000.0
2008-11-21 00:00:00,1.47235,1.4749,1.4715,1.4737,987500002.0
2008-11-21 00:30:00,1.47385,1.4747,1.47265,1.47365,640800000.0
2008-11-21 01:00:00,1.4733,1.47805,1.4733,1.4761,1223480000.0
2008-11-21 01:30:00,1.4766,1.4766,1.4712,1.47315,805000000.0
2008-11-21 02:00:00,1.47375,1.47625,1.47235,1.476,898600000.0
2008-11-21 02:30:00,1.476,1.4766,1.47385,1.4751,1708800000.0
2008-11-21 03:00:00,1.4751,1.47585,1.47365,1.475,792800000.0
2008-11-21 03:30:00,1.475,1.4762,1.47458,1.47545,440900000.0
2008-11-21 04:00:00,1.47555,1.4773,1.47466,1.4769,1050320000.0
2008-11-21 04:30:00,1.4769,1.4769,1.4737,1.4737,591580000.0
2008-11-21 05:00:00,1.47375,1.47645,1.47375,1.47485,816759999.0
2008-11-21 05:30:00,1.47477,1.4758,1.47432,1.4756,680200000.0
2008-11-21 06:00:00,1.47545,1.4826,1.4753,1.4811,1268520000.0
2008-11-21 06:30:00,1.4809,1.4828,1.4785,1.47925,838860000.0
2008-11-21 07:00:00,1.47925,1.48165,1.47925,1.48065,966200008.0
2008-11-21 07:30:00,1.4807,1.4848,1.48029,1.48455,1444200000.0
2008-11-21 08:00:00,1.48445,1.4879,1.48284,1.4872,1912200005.0
2008-11-21 08:30:00,1.48715,1.4879,1.48395,1.4868,1335520000.0
2008-11-21 09:00:00,1.4868,1.4871,1.4842,1.4862,2407040005.0
2008-11-21 09:30:00,1.4863,1.48655,1.4837,1.4849,3441500000.0
2008-11-21 10:00:00,1.4849,1.48615,1.48155,1.48295,4771849999.0
2008-11-21 10:30:00,1.48295,1.4864,1.48255,1.48565,3885680001.0
2008-11-21 11:00:00,1.48565,1.4916,1.485,1.4901,4337620000.0
2008-11-21 11:30:00,1.4901,1.49865,1.49,1.4974,5213272500.0
2008-11-21 12:00:00,1.4974,1.5004,1.49605,1.4961,3760290002.0
2008-11-21 12:30:00,1.4962,1.49875,1.4955,1.4978,2908380000.0
2008-11-21 13:00:00,1.4978,1.506,1.4978,1.5051,5386960000.0
2008-11-21 13:30:00,1.5051,1.5053,1.4983,1.4987,3358880001.0
2008-11-21 14:00:00,1.4987,1.4988,1.4974,1.49845,2983360000.0
2008-11-21 14:30:00,1.4985,1.5026,1.4962,1.4994,4282480000.0
2008-11-21 15:00:00,1.49925,1.501,1.49575,1.49885,4306715002.0
2008-11-21 15:30:00,1.49885,1.50605,1.49565,1.49695,6676700000.0
2008-11-21 16:00:00,1.49695,1.49795,1.4955,1.4972,5063900000.0
2008-11-21 16:30:00,1.49725,1.50005,1.49195,1.49195,4418100001.0
2008-11-21 17:00:00,1.4923,1.4935,1.4885,1.48965,4861989999.0
2008-11-21 17:30:00,1.48965,1.49075,1.4784,1.47855,5852545000.0
2008-11-21 18:00:00,1.4785,1.4807,1.4702,1.47905,7142500000.0
2008-11-21 18:30:00,1.4791,1.48185,1.4782,1.4814,5379599999.0
2008-11-21 19:00:00,1.48155,1.4845,1.47595,1.48085,4524200001.0
2008-11-21 19:30:00,1.481,1.482,1.47565,1.4766,3697600000.0
2008-11-21 20:00:00,1.47665,1.48005,1.4764,1.4772,2672000000.0
2008-11-21 20:30:00,1.4772,1.4814,1.477,1.4784,2722000002.0
2008-11-21 21:00:00,1.47865,1.48265,1.47785,1.4793,3244799995.0
2008-11-21 21:30:00,1.4793,1.48005,1.47715,1.4778,2762900000.0
2008-11-21 22:00:00,1.4777,1.48395,1.47645,1.4834,3573199997.0
2008-11-21 22:30:00,1.4834,1.48745,1.4821,1.4866,2795700001.0
2008-11-21 23:00:00,1.48685,1.4902,1.48595,1.4889,2689899997.0
2008-11-21 23:30:00,1.4887,1.49285,1.4886,1.49185,1877999990.0
2008-11-24 00:00:00,1.4958,1.4967,1.4936,1.4941,864000000.0
2008-11-24 00:30:00,1.4942,1.4964,1.4914,1.493,1166400000.0
2008-11-24 01:00:00,1.4927,1.4928,1.4864,1.4876,1123200000.0
2008-11-24 01:30:00,1.4874,1.488,1.4853,1.4864,950400000.0
2008-11-24 02:00:00,1.49255,1.49265,1.4867,1.4874,2497600000.0
2008-11-24 02:30:00,1.48745,1.48773,1.48475,1.4857,2294800000.0
2008-11-24 03:00:00,1.4858,1.4912,1.48375,1.48995,2924199999.0
2008-11-24 03:30:00,1.4898,1.49115,1.488,1.4882,1514300000.0
2008-11-24 04:00:00,1.4882,1.48905,1.48674,1.4874,933700000.0
2008-11-24 04:30:00,1.4874,1.4896,1.48725,1.48885,4452899987.0
2008-11-24 05:00:00,1.4888,1.48885,1.4859,1.48745,3150579992.0
2008-11-24 05:30:00,1.48745,1.4907,1.4867,1.4907,1980199992.0
2008-11-24 06:00:00,1.4905,1.4919,1.49035,1.4912,1318600003.0
2008-11-24 06:30:00,1.49135,1.49445,1.4909,1.4913,3317200000.0
2008-11-24 07:00:00,1.4913,1.49415,1.48985,1.4938,3460400012.0
2008-11-24 07:30:00,1.4938,1.4941,1.4886,1.49175,2034200000.0
2008-11-24 08:00:00,1.4918,1.49665,1.4916,1.4947,4561600000.0
2008-11-24 08:30:00,1.4946,1.49585,1.4938,1.49515,4017400000.0
2008-11-24 09:00:00,1.49515,1.4955,1.48925,1.4903,4192699989.0
2008-11-24 09:30:00,1.4903,1.4937,1.4882,1.49225,3572900000.0
2008-11-24 10:00:00,1.4924,1.4934,1.48985,1.49015,5352700000.0
2008-11-24 10:30:00,1.49015,1.49135,1.48605,1.48675,4547200001.0
2008-11-24 11:00:00,1.48675,1.49245,1.48545,1.49245,4858480000.0
2008-11-24 11:30:00,1.49255,1.4952,1.4902,1.4943,4892360000.0
2008-11-24 12:00:00,1.49435,1.5024,1.49425,1.5012,5818760001.0
2008-11-24 12:30:00,1.5012,1.5014,1.4961,1.4973,3998000000.0
2008-11-24 13:00:00,1.4973,1.5039,1.49665,1.50375,4443000002.0
2008-11-24 13:30:00,1.5038,1.5044,1.4982,1.4982,3849900000.0
2008-11-24 14:00:00,1.49825,1.5017,1.49665,1.4972,3785660001.0
2008-11-24 14:30:00,1.4972,1.5012,1.4948,1.49805,5557760001.0
2008-11-24 15:00:00,1.4982,1.503,1.4982,1.5016,4727040000.0
2008-11-24 15:30:00,1.5016,1.50245,1.4992,1.49985,3901700000.0
2008-11-24 16:00:00,1.4999,1.508,1.4988,1.5044,4558320000.0
2008-11-24 16:30:00,1.5046,1.50565,1.50135,1.5029,3771340000.0
2008-11-24 17:00:00,1.5029,1.5094,1.5023,1.5088,6032200002.0
2008-11-24 17:30:00,1.5088,1.5104,1.5052,1.50855,7686200000.0
2008-11-24 18:00:00,1.5086,1.5139,1.5078,1.5131,7209200000.0
2008-11-24 18:30:00,1.51305,1.5177,1.51085,1.5174,6841200000.0
2008-11-24 19:00:00,1.51745,1.51755,1.5081,1.5109,4227000000.0
2008-11-24 19:30:00,1.5109,1.5175,1.51015,1.5165,3327800000.0
2008-11-24 20:00:00,1.5165,1.51755,1.5152,1.51745,2351200000.0
2008-11-24 20:30:00,1.51735,1.51755,1.5143,1.516,2622000000.0
2008-11-24 21:00:00,1.516,1.51625,1.50725,1.51075,4115400000.0
2008-11-24 21:30:00,1.51075,1.5131,1.5107,1.5114,2748400000.0
2008-11-24 22:00:00,1.5114,1.5162,1.5108,1.5158,2858000000.0
2008-11-24 22:30:00,1.5156,1.51745,1.5129,1.51445,2270500000.0
2008-11-24 23:00:00,1.51485,1.51725,1.51445,1.51725,1781940001.0
2008-11-24 23:30:00,1.51725,1.5185,1.516,1.51815,2222199998.0
2008-11-25 00:00:00,1.5182,1.5187,1.5158,1.51845,833000000.0
2008-11-25 00:30:00,1.51845,1.51845,1.51725,1.51825,882400000.0
2008-11-25 01:00:00,1.51825,1.51825,1.5163,1.51647,472400000.0
2008-11-25 01:30:00,1.51675,1.51675,1.51402,1.51412,723000000.0
2008-11-25 02:00:00,1.51405,1.5145,1.5124,1.5138,1376000000.0
2008-11-25 02:30:00,1.5138,1.51425,1.51125,1.5122,866600000.0
2008-11-25 03:00:00,1.5122,1.5133,1.51035,1.5133,2151000003.0
2008-11-25 03:30:00,1.5133,1.51377,1.51079,1.51305,1299599999.0
2008-11-25 04:00:00,1.51305,1.5155,1.51225,1.5153,769600000.0
2008-11-25 04:30:00,1.51535,1.5158,1.51125,1.5118,998940000.0
2008-11-25 05:00:00,1.5118,1.51225,1.5103,1.51075,759520000.0
2008-11-25 05:30:00,1.5107,1.51205,1.50885,1.509,958360000.0
2008-11-25 06:00:00,1.509,1.51105,1.50815,1.50995,1316090000.0
2008-11-25 06:30:00,1.50995,1.5133,1.5094,1.5125,1128400000.0
2008-11-25 07:00:00,1.51242,1.5157,1.5119,1.51295,1144600000.0
2008-11-25 07:30:00,1.51295,1.5142,1.51215,1.5129,1212540000.0
2008-11-25 08:00:00,1.5129,1.5153,1.50815,1.5093,1672560000.0
2008-11-25 08:30:00,1.5093,1.5119,1.5092,1.50975,1647689989.0
2008-11-25 09:00:00,1.5099,1.51085,1.50655,1.51065,3286090016.0
2008-11-25 09:30:00,1.5106,1.51285,1.5095,1.51205,4757090026.0
2008-11-25 10:00:00,1.51205,1.5153,1.5116,1.51325,3473460000.0
2008-11-25 10:30:00,1.51325,1.51625,1.51105,1.512,3673620000.0
2008-11-25 11:00:00,1.512,1.5156,1.50955,1.5112,4376420000.0
2008-11-25 11:30:00,1.5112,1.51485,1.51085,1.5125,4323290000.0
2008-11-25 12:00:00,1.5125,1.51255,1.5058,1.5068,4810500000.0
2008-11-25 12:30:00,1.5069,1.5099,1.5061,1.5062,4253400001.0
2008-11-25 13:00:00,1.5062,1.5081,1.5055,1.507,3501650000.0
2008-11-25 13:30:00,1.507,1.5119,1.5059,1.51055,3758300000.0
2008-11-25 14:00:00,1.5107,1.5115,1.50765,1.508,3093860000.0
2008-11-25 14:30:00,1.508,1.508,1.4982,1.50345,4078050000.0
2008-11-25 15:00:00,1.50345,1.5063,1.50065,1.5045,4852159997.0
2008-11-25 15:30:00,1.50445,1.5238,1.50445,1.5215,6157440000.0
2008-11-25 16:00:00,1.5215,1.5396,1.5213,1.53425,7819600004.0
2008-11-25 16:30:00,1.53415,1.5346,1.52795,1.528,5757950000.0
2008-11-25 17:00:00,1.528,1.5341,1.528,1.53365,5178508000.0
2008-11-25 17:30:00,1.53365,1.53375,1.5262,1.5295,5144614000.0
2008-11-25 18:00:00,1.5295,1.53355,1.5252,1.53255,5483310000.0
2008-11-25 18:30:00,1.53245,1.538,1.5296,1.53465,4325580000.0
2008-11-25 19:00:00,1.53465,1.5359,1.52855,1.52905,3305542250.0
2008-11-25 19:30:00,1.52915,1.53645,1.52805,1.53385,3232560000.0
2008-11-25 20:00:00,1.53385,1.5466,1.5323,1.54475,3007671000.0
2008-11-25 20:30:00,1.54485,1.5472,1.54295,1.544,3090334500.0
2008-11-25 21:00:00,1.544,1.5466,1.53835,1.54525,3196791000.0
2008-11-25 21:30:00,1.5454,1.5461,1.54155,1.5442,3572320000.0
2008-11-25 22:00:00,1.5438,1.5494,1.5437,1.54875,3507987998.0
2008-11-25 22:30:00,1.5489,1.5534,1.54885,1.54925,2461254000.0
2008-11-25 23:00:00,1.5492,1.55085,1.5453,1.5455,1587470978.0
2008-11-25 23:30:00,1.5455,1.5477,1.54515,1.54705,1235900000.0
2008-11-26 00:00:00,1.5471,1.5481,1.54565,1.54675,586300000.0
2008-11-26 00:30:00,1.54675,1.54675,1.5451,1.54525,441100000.0
2008-11-26 01:00:00,1.54525,1.54525,1.5414,1.5425,994650000.0
2008-11-26 01:30:00,1.54245,1.54325,1.5416,1.54205,407900000.0
2008-11-26 02:00:00,1.54205,1.54205,1.53545,1.53665,1334830000.0
2008-11-26 02:30:00,1.5366,1.54135,1.5364,1.5397,1527253000.0
2008-11-26 03:00:00,1.5397,1.54175,1.5395,1.5405,699300000.0
2008-11-26 03:30:00,1.5405,1.5416,1.53905,1.5409,877800000.0
2008-11-26 04:00:00,1.54054,1.541,1.5374,1.53795,1343600000.0
2008-11-26 04:30:00,1.53805,1.5388,1.5365,1.53705,737890000.0
2008-11-26 05:00:00,1.537,1.53785,1.53465,1.53545,2285400016.0
2008-11-26 05:30:00,1.53545,1.5368,1.5339,1.53415,1454000018.0
2008-11-26 06:00:00,1.53415,1.5361,1.5332,1.5358,1938200000.0
2008-11-26 06:30:00,1.5354,1.53805,1.53515,1.5362,2172260000.0
2008-11-26 07:00:00,1.5362,1.5362,1.5319,1.5337,1840572996.0
2008-11-26 07:30:00,1.5338,1.5366,1.5321,1.5361,926600000.0
2008-11-26 08:00:00,1.53575,1.53575,1.5306,1.5355,1038200000.0
2008-11-26 08:30:00,1.5355,1.5376,1.53405,1.5372,1476800000.0
2008-11-26 09:00:00,1.5372,1.5376,1.5334,1.53685,2578100000.0
2008-11-26 09:30:00,1.53685,1.5398,1.53465,1.5358,2790746000.0
2008-11-26 10:00:00,1.5359,1.53755,1.53355,1.5359,3286165000.0
2008-11-26 10:30:00,1.5359,1.5416,1.5349,1.5407,2871600000.0
2008-11-26 11:00:00,1.5407,1.54445,1.5385,1.54245,4713100000.0
2008-11-26 11:30:00,1.54245,1.54255,1.53965,1.5397,9222649999.0
2008-11-26 12:00:00,1.53965,1.54045,1.5365,1.53865,5458950000.0
2008-11-26 12:30:00,1.53865,1.53905,1.5337,1.5358,3883000000.0
2008-11-26 13:00:00,1.5358,1.53665,1.5292,1.53095,3987200000.0
2008-11-26 13:30:00,1.53095,1.53545,1.53025,1.53315,4303200000.0
2008-11-26 14:00:00,1.53295,1.53465,1.5307,1.5311,3724600000.0
2008-11-26 14:30:00,1.53095,1.5324,1.52635,1.527,4581800001.0
2008-11-26 15:00:00,1.527,1.531,1.5225,1.52485,5848550000.0
2008-11-26 15:30:00,1.52485,1.53525,1.52285,1.5343,5581550000.0
2008-11-26 16:00:00,1.5344,1.5354,1.5276,1.5301,4207450000.0
2008-11-26 16:30:00,1.5302,1.53585,1.5288,1.5351,5112140000.0
2008-11-26 17:00:00,1.53515,1.54415,1.53155,1.5429,6873480000.0
2008-11-26 17:30:00,1.54285,1.5441,1.5378,1.5396,7379857501.0
2008-11-26 18:00:00,1.5397,1.5401,1.5195,1.52225,6062519999.0
2008-11-26 18:30:00,1.52225,1.5243,1.51755,1.5218,6209700003.0
2008-11-26 19:00:00,1.5218,1.5287,1.52175,1.52835,2949480000.0
2008-11-26 19:30:00,1.52845,1.5308,1.5264,1.5292,2923100002.0
2008-11-26 20:00:00,1.5292,1.53065,1.52695,1.52925,3360899999.0
2008-11-26 20:30:00,1.5292,1.53105,1.5268,1.5272,2190200000.0
2008-11-26 21:00:00,1.52715,1.5341,1.5271,1.53145,2233500000.0
2008-11-26 21:30:00,1.5314,1.5358,1.53125,1.53475,1468600000.0
2008-11-26 22:00:00,1.53485,1.53725,1.5347,1.53675,1431900000.0
2008-11-26 22:30:00,1.53675,1.5372,1.5329,1.53365,1261600000.0
2008-11-26 23:00:00,1.53365,1.5359,1.5319,1.5322,656000000.0
2008-11-26 23:30:00,1.5322,1.53445,1.5311,1.5324,465400000.0
2008-11-27 00:00:00,1.53185,1.54265,1.5317,1.5331,1249000000.0
2008-11-27 00:30:00,1.53285,1.53421,1.53229,1.534,1060000000.0
2008-11-27 01:00:00,1.5338,1.53415,1.5321,1.53365,448200000.0
2008-11-27 01:30:00,1.53365,1.53395,1.53275,1.53285,510200000.0
2008-11-27 02:00:00,1.53285,1.53485,1.53275,1.53355,1381000000.0
2008-11-27 02:30:00,1.5336,1.53455,1.53295,1.53435,885100000.0
2008-11-27 03:00:00,1.53445,1.53725,1.53405,1.53705,1029400000.0
2008-11-27 03:30:00,1.5371,1.5392,1.53665,1.53735,1357000000.0
2008-11-27 04:00:00,1.53735,1.53775,1.53615,1.53655,838400000.0
2008-11-27 04:30:00,1.5366,1.5389,1.53535,1.53645,1022800000.0
2008-11-27 05:00:00,1.53665,1.539,1.5364,1.53825,958300000.0
2008-11-27 05:30:00,1.53825,1.5391,1.53634,1.5374,1324240000.0
2008-11-27 06:00:00,1.5374,1.5378,1.5353,1.5372,646200000.0
2008-11-27 06:30:00,1.5372,1.53785,1.53655,1.5374,1530500009.0
2008-11-27 07:00:00,1.5374,1.5383,1.53675,1.5381,1567799993.0
2008-11-27 07:30:00,1.5381,1.53875,1.5372,1.5378,530800000.0
2008-11-27 08:00:00,1.53775,1.54105,1.5375,1.54045,1605500000.0
2008-11-27 08:30:00,1.54045,1.5445,1.5404,1.54285,2128700000.0
2008-11-27 09:00:00,1.54285,1.54325,1.5323,1.53275,2770900000.0
2008-11-27 09:30:00,1.53275,1.53535,1.5311,1.534,3409200003.0
2008-11-27 10:00:00,1.53415,1.53975,1.53415,1.5384,4165660000.0
2008-11-27 10:30:00,1.5384,1.5426,1.53835,1.5421,5955180000.0
2008-11-27 11:00:00,1.54215,1.5422,1.5407,1.5415,3852400000.0
2008-11-27 11:30:00,1.5415,1.54965,1.54125,1.5462,5743899999.0
2008-11-27 12:00:00,1.5462,1.5498,1.5442,1.5465,4432035000.0
2008-11-27 12:30:00,1.5465,1.54925,1.54555,1.5487,3911600000.0
2008-11-27 13:00:00,1.54875,1.55115,1.54395,1.54425,5362857500.0
2008-11-27 13:30:00,1.5442,1.54625,1.54185,1.5432,3966790000.0
2008-11-27 14:00:00,1.5431,1.54435,1.54135,1.54205,3904600004.0
2008-11-27 14:30:00,1.54205,1.5433,1.54145,1.5427,1915600001.0
2008-11-27 15:00:00,1.5427,1.54455,1.54255,1.5442,2755300000.0
2008-11-27 15:30:00,1.54415,1.54685,1.5435,1.54485,3466900000.0
2008-11-27 16:00:00,1.545,1.54565,1.53955,1.5406,4145900000.0
2008-11-27 16:30:00,1.5406,1.543,1.5376,1.53875,4018595000.0
2008-11-27 17:00:00,1.53875,1.53985,1.53555,1.5389,3919410000.0
2008-11-27 17:30:00,1.53895,1.54105,1.53415,1.54105,3794700001.0
2008-11-27 18:00:00,1.54095,1.5439,1.53675,1.53795,4312000000.0
2008-11-27 18:30:00,1.53815,1.54155,1.53785,1.53805,2183300000.0
2008-11-27 19:00:00,1.53815,1.54122,1.537,1.5371,1697750000.0
2008-11-27 19:30:00,1.5371,1.5406,1.5363,1.54045,1472900000.0
2008-11-27 20:00:00,1.54045,1.5408,1.53841,1.539,509700000.0
2008-11-27 20:30:00,1.539,1.53925,1.53849,1.53905,383600000.0
2008-11-27 21:00:00,1.53899,1.54,1.53862,1.5395,400700000.0
2008-11-27 21:30:00,1.53945,1.5399,1.5392,1.53935,189000000.0
2008-11-27 22:00:00,1.53935,1.53985,1.53905,1.5392,542000000.0
2008-11-27 22:30:00,1.5397,1.53985,1.5393,1.53955,588200000.0
2008-11-27 23:00:00,1.5396,1.5411,1.53887,1.5404,549720000.0
2008-11-27 23:30:00,1.53995,1.5411,1.5396,1.5403,453200000.0
2008-11-28 00:00:00,1.5403,1.5416,1.5394,1.53955,430000000.0
2008-11-28 00:30:00,1.53955,1.5396,1.53857,1.53918,388600000.0
2008-11-28 01:00:00,1.53882,1.5414,1.53865,1.5399,377600000.0
2008-11-28 01:30:00,1.5399,1.54,1.5391,1.53945,762000000.0
2008-11-28 02:00:00,1.5396,1.5403,1.53725,1.53855,838700000.0
2008-11-28 02:30:00,1.53855,1.5386,1.53685,1.53748,899550000.0
2008-11-28 03:00:00,1.53775,1.5385,1.537,1.53785,529800000.0
2008-11-28 03:30:00,1.5377,1.53925,1.53685,1.53875,2053799980.0
2008-11-28 04:00:00,1.53865,1.5407,1.53812,1.5394,972400000.0
2008-11-28 04:30:00,1.5394,1.5394,1.53645,1.5385,2370300000.0
2008-11-28 05:00:00,1.5385,1.5408,1.53765,1.5404,1385500000.0
2008-11-28 05:30:00,1.5404,1.5405,1.5375,1.5391,2241299985.0
2008-11-28 06:00:00,1.5393,1.5401,1.53879,1.53903,1287050000.0
2008-11-28 06:30:00,1.5391,1.5397,1.53872,1.5392,1421632000.0
2008-11-28 07:00:00,1.53917,1.5402,1.5376,1.5396,1188600000.0
2008-11-28 07:30:00,1.53955,1.5416,1.53895,1.5413,1274200000.0
2008-11-28 08:00:00,1.54105,1.5425,1.5408,1.5413,892600000.0
2008-11-28 08:30:00,1.5413,1.5439,1.54115,1.54355,970000000.0
2008-11-28 09:00:00,1.54315,1.5443,1.54205,1.5425,1619800000.0
2008-11-28 09:30:00,1.54255,1.5429,1.5403,1.54265,2301000000.0
2008-11-28 10:00:00,1.54265,1.5443,1.54025,1.544,4213680000.0
2008-11-28 10:30:00,1.5439,1.54475,1.54025,1.5422,6117000000.0
2008-11-28 11:00:00,1.5421,1.5424,1.53775,1.5381,6467400000.0
2008-11-28 11:30:00,1.5381,1.5403,1.5377,1.5391,5402266000.0
2008-11-28 12:00:00,1.53915,1.5413,1.5359,1.53685,6920800000.0
2008-11-28 12:30:00,1.5368,1.5404,1.53585,1.5392,6092120000.0
2008-11-28 13:00:00,1.5393,1.54015,1.53685,1.5369,5995860000.0
2008-11-28 13:30:00,1.5369,1.5372,1.5317,1.53345,6314500000.0
2008-11-28 14:00:00,1.5334,1.5365,1.5283,1.52985,6143400000.0
2008-11-28 14:30:00,1.5296,1.5317,1.5257,1.52955,6725600000.0
2008-11-28 15:00:00,1.5296,1.53455,1.52945,1.5329,6813060000.0
2008-11-28 15:30:00,1.5329,1.53815,1.53275,1.535,5361500000.0
2008-11-28 16:00:00,1.53495,1.5359,1.5293,1.5339,5032590000.0
2008-11-28 16:30:00,1.5339,1.53535,1.5291,1.5296,6061140000.0
2008-11-28 17:00:00,1.5296,1.53185,1.5285,1.53115,7638800000.0
2008-11-28 17:30:00,1.53115,1.53915,1.5298,1.53435,8055700000.0
2008-11-28 18:00:00,1.53435,1.53495,1.5283,1.52845,5548100000.0
2008-11-28 18:30:00,1.52835,1.53705,1.52835,1.53425,4191200000.0
2008-11-28 19:00:00,1.5344,1.5376,1.5298,1.5308,3814900000.0
2008-11-28 19:30:00,1.531,1.5381,1.5307,1.53745,2760600002.0
2008-11-28 20:00:00,1.5373,1.54,1.53495,1.5372,3033900003.0
2008-11-28 20:30:00,1.5373,1.5385,1.53515,1.5377,950100000.0
2008-11-28 21:00:00,1.5376,1.54035,1.53665,1.5401,1005200000.0
2008-11-28 21:30:00,1.5401,1.5425,1.5401,1.5409,1161700000.0
2008-11-28 22:00:00,1.541,1.5417,1.54015,1.54105,919600000.0
2008-11-28 22:30:00,1.5411,1.542,1.54028,1.54065,1128000000.0
2008-11-28 23:00:00,1.54105,1.54105,1.53785,1.5382,780900000.0
2008-11-28 23:30:00,1.53815,1.53815,1.53625,1.5367,539900000.0
2008-12-01 00:00:00,1.5381,1.5396,1.5377,1.5378,938400000.0
2008-12-01 00:30:00,1.5377,1.5388,1.5348,1.5348,1324800000.0
2008-12-01 01:00:00,1.5342,1.5358,1.5332,1.5344,1380000000.0
2008-12-01 01:30:00,1.5337,1.5351,1.5326,1.5332,1435200000.0
2008-12-01 02:00:00,1.53405,1.53555,1.5331,1.534,898800000.0
2008-12-01 02:30:00,1.53445,1.5349,1.5325,1.533,1230100000.0
2008-12-01 03:00:00,1.53305,1.5333,1.52805,1.5282,1451400000.0
2008-12-01 03:30:00,1.5282,1.5316,1.5282,1.53125,1429800000.0
2008-12-01 04:00:00,1.53125,1.53235,1.5307,1.5322,642400000.0
2008-12-01 04:30:00,1.5322,1.53285,1.5315,1.53235,735800000.0
2008-12-01 05:00:00,1.53265,1.53385,1.5321,1.533,1197100000.0
2008-12-01 05:30:00,1.53305,1.5332,1.53167,1.5319,1050900000.0
2008-12-01 06:00:00,1.5319,1.53265,1.5311,1.53155,910700000.0
2008-12-01 06:30:00,1.53175,1.53365,1.5309,1.5333,1553400000.0
2008-12-01 07:00:00,1.53335,1.53385,1.53236,1.5331,1157400000.0
2008-12-01 07:30:00,1.53305,1.53495,1.53225,1.5347,1296300000.0
2008-12-01 08:00:00,1.53475,1.5355,1.5316,1.53205,1408800000.0
2008-12-01 08:30:00,1.5321,1.53265,1.5291,1.5308,1765900000.0
2008-12-01 09:00:00,1.53075,1.53405,1.5288,1.5323,1561400000.0
2008-12-01 09:30:00,1.53225,1.53335,1.5259,1.52635,3060200000.0
2008-12-01 10:00:00,1.52645,1.52885,1.51485,1.5185,6449399999.0
2008-12-01 10:30:00,1.5185,1.5207,1.5172,1.5203,4750000000.0
2008-12-01 11:00:00,1.52035,1.52065,1.5153,1.5155,6746100001.0
2008-12-01 11:30:00,1.51535,1.51535,1.51115,1.513,5625200001.0
2008-12-01 12:00:00,1.51295,1.5135,1.5052,1.50725,6922900002.0
2008-12-01 12:30:00,1.5075,1.5077,1.50105,1.50375,6719700000.0
2008-12-01 13:00:00,1.50375,1.50615,1.5032,1.50505,5168600000.0
2008-12-01 13:30:00,1.505,1.5059,1.50345,1.5046,5668900000.0
2008-12-01 14:00:00,1.5046,1.5047,1.49975,1.5001,5479700000.0
2008-12-01 14:30:00,1.5001,1.5002,1.49615,1.49895,6584300000.0
2008-12-01 15:00:00,1.49895,1.49955,1.4968,1.4981,10782700003.0
2008-12-01 15:30:00,1.4984,1.5011,1.49325,1.49605,8742380000.0
2008-12-01 16:00:00,1.4961,1.4986,1.49565,1.49565,9364100000.0
2008-12-01 16:30:00,1.49575,1.4971,1.49115,1.49215,8338700000.0
2008-12-01 17:00:00,1.49215,1.49265,1.4882,1.4886,11731299998.0
2008-12-01 17:30:00,1.4886,1.48885,1.48055,1.48375,11688500000.0
2008-12-01 18:00:00,1.4837,1.48725,1.4824,1.4845,12136000000.0
2008-12-01 18:30:00,1.4845,1.48505,1.4821,1.4839,11549300000.0
2008-12-01 19:00:00,1.48375,1.4851,1.48075,1.48335,7633000001.0
2008-12-01 19:30:00,1.48335,1.4866,1.48315,1.48455,6954600001.0
2008-12-01 20:00:00,1.48465,1.4887,1.4845,1.4861,4780800001.0
2008-12-01 20:30:00,1.486,1.48975,1.486,1.4896,3703200000.0
2008-12-01 21:00:00,1.48955,1.48985,1.48535,1.486,2463000000.0
2008-12-01 21:30:00,1.486,1.4948,1.4855,1.49085,4596382000.0
2008-12-01 22:00:00,1.49085,1.49185,1.48815,1.489,2394600000.0
2008-12-01 22:30:00,1.4892,1.4897,1.4825,1.4825,3146400000.0
2008-12-01 23:00:00,1.48265,1.4897,1.48245,1.4897,2881500000.0
2008-12-01 23:30:00,1.4897,1.48985,1.4879,1.4885,2011100000.0
2008-12-02 00:00:00,1.48855,1.4896,1.4878,1.48905,868600000.0
2008-12-02 00:30:00,1.489,1.48935,1.48801,1.48857,907200000.0
2008-12-02 01:00:00,1.4885,1.4885,1.4853,1.4856,3210700000.0
2008-12-02 01:30:00,1.4856,1.4863,1.4839,1.48585,2262200000.0
2008-12-02 02:00:00,1.4858,1.489,1.4858,1.48865,1220800002.0
2008-12-02 02:30:00,1.48865,1.493,1.48805,1.48895,1760900000.0
2008-12-02 03:00:00,1.48925,1.4925,1.4888,1.49235,1592441000.0
2008-12-02 03:30:00,1.49235,1.4933,1.491,1.49285,575400000.0
2008-12-02 04:00:00,1.493,1.4937,1.49195,1.49295,987800001.0
2008-12-02 04:30:00,1.4929,1.4932,1.49105,1.4913,1172600000.0
2008-12-02 05:00:00,1.49113,1.4935,1.49108,1.49185,1130500000.0
2008-12-02 05:30:00,1.49185,1.4924,1.4889,1.48915,855780000.0
2008-12-02 06:00:00,1.48925,1.49125,1.4885,1.491,1069400000.0
2008-12-02 06:30:00,1.49105,1.4926,1.49065,1.4925,900000000.0
2008-12-02 07:00:00,1.4926,1.4938,1.49025,1.49105,2361779999.0
2008-12-02 07:30:00,1.4911,1.4912,1.4863,1.48635,2823079986.0
2008-12-02 08:00:00,1.48635,1.4889,1.4847,1.4865,1947700000.0
2008-12-02 08:30:00,1.4865,1.4899,1.48595,1.4871,2183980002.0
2008-12-02 09:00:00,1.4872,1.4901,1.48675,1.48825,2645400008.0
2008-12-02 09:30:00,1.48825,1.48975,1.48735,1.4885,3972500000.0
2008-12-02 10:00:00,1.4885,1.48935,1.47935,1.4796,7246700001.0
2008-12-02 10:30:00,1.47965,1.4808,1.47845,1.4791,5236200000.0
2008-12-02 11:00:00,1.4791,1.4873,1.479,1.48615,7443400000.0
2008-12-02 11:30:00,1.48615,1.4864,1.4835,1.48455,5858000000.0
2008-12-02 12:00:00,1.48455,1.4853,1.48225,1.48305,5741920000.0
2008-12-02 12:30:00,1.4832,1.4832,1.4793,1.4796,4865420000.0
2008-12-02 13:00:00,1.4796,1.4814,1.4774,1.4806,5092200000.0
2008-12-02 13:30:00,1.4806,1.48275,1.4794,1.48055,8264199999.0
2008-12-02 14:00:00,1.4802,1.4968,1.48005,1.4932,8206430001.0
2008-12-02 14:30:00,1.4932,1.49895,1.4903,1.4988,8270542000.0
2008-12-02 15:00:00,1.49895,1.50305,1.4969,1.50025,5513908400.0
2008-12-02 15:30:00,1.5003,1.5068,1.50015,1.5043,5304597000.0
2008-12-02 16:00:00,1.5044,1.5057,1.4986,1.5037,5011290260.0
2008-12-02 16:30:00,1.5038,1.50635,1.49945,1.5005,5265541760.0
2008-12-02 17:00:00,1.50045,1.5048,1.4996,1.5003,5558640000.0
2008-12-02 17:30:00,1.50035,1.5015,1.49315,1.4936,6083200000.0
2008-12-02 18:00:00,1.4936,1.49575,1.4888,1.4913,4813200000.0
2008-12-02 18:30:00,1.4913,1.4948,1.48885,1.4945,3737100000.0
2008-12-02 19:00:00,1.4945,1.49765,1.49145,1.49685,3251400000.0
2008-12-02 19:30:00,1.49685,1.49685,1.4903,1.49105,3148699997.0
2008-12-02 20:00:00,1.49105,1.4934,1.4902,1.49235,2273500000.0
2008-12-02 20:30:00,1.4923,1.493,1.49075,1.49125,2047500000.0
2008-12-02 21:00:00,1.4913,1.49135,1.48555,1.4871,2708400000.0
2008-12-02 21:30:00,1.4871,1.491,1.4865,1.48715,2392600000.0
2008-12-02 22:00:00,1.48725,1.48965,1.4857,1.48925,1823200000.0
2008-12-02 22:30:00,1.48915,1.4909,1.48885,1.48955,2038100000.0
2008-12-02 23:00:00,1.4895,1.4919,1.48905,1.4899,1598100000.0
2008-12-02 23:30:00,1.49015,1.492,1.4893,1.4916,1422000000.0
2008-12-03 00:00:00,1.4917,1.4918,1.48961,1.4914,684500000.0
2008-12-03 00:30:00,1.4914,1.492,1.49102,1.4916,1533800000.0
2008-12-03 01:00:00,1.4916,1.4917,1.49065,1.4909,2249100000.0
2008-12-03 01:30:00,1.4909,1.49145,1.48755,1.4897,1820800000.0
2008-12-03 02:00:00,1.4897,1.48995,1.48655,1.48775,1196800000.0
2008-12-03 02:30:00,1.4876,1.4897,1.4868,1.487,767000000.0
2008-12-03 03:00:00,1.48715,1.48815,1.4867,1.48795,659600000.0
2008-12-03 03:30:00,1.4879,1.4903,1.48705,1.4893,1155900000.0
2008-12-03 04:00:00,1.4893,1.4899,1.48875,1.4896,885400000.0
2008-12-03 04:30:00,1.4894,1.493,1.48905,1.4925,1465200000.0
2008-12-03 05:00:00,1.4925,1.4925,1.49075,1.492,1355700000.0
2008-12-03 05:30:00,1.49185,1.49295,1.48985,1.49205,1870300000.0
2008-12-03 06:00:00,1.49205,1.4922,1.4894,1.4899,1602400000.0
2008-12-03 06:30:00,1.4897,1.48985,1.4858,1.4873,3236982000.0
2008-12-03 07:00:00,1.4873,1.48875,1.4864,1.4876,1232300000.0
2008-12-03 07:30:00,1.4877,1.48925,1.48685,1.48895,1120800000.0
2008-12-03 08:00:00,1.48895,1.4907,1.4885,1.4889,2276400000.0
2008-12-03 08:30:00,1.4889,1.4893,1.48515,1.4859,5000540999.0
2008-12-03 09:00:00,1.4859,1.48875,1.48585,1.4879,2273860000.0
2008-12-03 09:30:00,1.4879,1.4927,1.48775,1.49025,5053100000.0
2008-12-03 10:00:00,1.49025,1.492,1.4829,1.4838,4966820001.0
2008-12-03 10:30:00,1.4838,1.48385,1.47515,1.4771,7679370004.0
2008-12-03 11:00:00,1.4771,1.47815,1.47055,1.47115,5177339999.0
2008-12-03 11:30:00,1.4712,1.47305,1.4665,1.46665,5849640000.0
2008-12-03 12:00:00,1.46665,1.47185,1.4664,1.4709,5198480000.0
2008-12-03 12:30:00,1.4709,1.47505,1.46915,1.4733,5510600000.0
2008-12-03 13:00:00,1.4733,1.47675,1.47075,1.47535,4234500000.0
2008-12-03 13:30:00,1.47545,1.47755,1.47295,1.47405,4265220000.0
2008-12-03 14:00:00,1.47395,1.4767,1.47295,1.47545,4756200000.0
2008-12-03 14:30:00,1.47545,1.47795,1.4741,1.4769,5682600000.0
2008-12-03 15:00:00,1.4769,1.47815,1.4695,1.4702,5528999998.0
2008-12-03 15:30:00,1.47015,1.47805,1.4695,1.47705,5366500000.0
2008-12-03 16:00:00,1.47705,1.47715,1.47345,1.47575,4134500000.0
2008-12-03 16:30:00,1.47575,1.4796,1.4746,1.47485,5968200000.0
2008-12-03 17:00:00,1.47485,1.47875,1.4741,1.4769,5643900000.0
2008-12-03 17:30:00,1.4769,1.4826,1.4761,1.48195,6891000000.0
2008-12-03 18:00:00,1.482,1.48215,1.47465,1.4772,5408300000.0
2008-12-03 18:30:00,1.47715,1.47825,1.4752,1.47785,4110500000.0
2008-12-03 19:00:00,1.4778,1.4778,1.47155,1.4739,3425800000.0
2008-12-03 19:30:00,1.47385,1.47745,1.47365,1.4753,2513600000.0
2008-12-03 20:00:00,1.47525,1.4757,1.47245,1.4733,2282100000.0
2008-12-03 20:30:00,1.47315,1.47345,1.4705,1.47195,2356800000.0
2008-12-03 21:00:00,1.47185,1.47505,1.47105,1.4731,2721500000.0
2008-12-03 21:30:00,1.47345,1.4754,1.47235,1.47235,3241700000.0
2008-12-03 22:00:00,1.47235,1.47595,1.472,1.4747,2021000000.0
2008-12-03 22:30:00,1.4747,1.4774,1.4737,1.4772,1680800000.0
2008-12-03 23:00:00,1.4772,1.47775,1.4763,1.47715,1696400000.0
2008-12-03 23:30:00,1.4771,1.4782,1.4766,1.47805,783800000.0
2008-12-04 00:00:00,1.47805,1.48025,1.47705,1.4797,999880000.0
2008-12-04 00:30:00,1.4797,1.4797,1.475,1.47785,968464998.0
2008-12-04 01:00:00,1.47775,1.4792,1.47705,1.4777,990300000.0
2008-12-04 01:30:00,1.4777,1.4782,1.4766,1.4776,1208800000.0
2008-12-04 02:00:00,1.4776,1.4776,1.47585,1.47645,1088300000.0
2008-12-04 02:30:00,1.47645,1.4765,1.47425,1.4744,757200000.0
2008-12-04 03:00:00,1.4744,1.47535,1.4742,1.47505,969440000.0
2008-12-04 03:30:00,1.47505,1.47785,1.47474,1.4772,1150720000.0
2008-12-04 04:00:00,1.4776,1.4777,1.47665,1.477,1033600000.0
2008-12-04 04:30:00,1.477,1.47775,1.47605,1.4775,1423000000.0
2008-12-04 05:00:00,1.4775,1.47835,1.477,1.4771,1248800000.0
2008-12-04 05:30:00,1.4771,1.47825,1.47695,1.47763,1331600002.0
2008-12-04 06:00:00,1.47761,1.47793,1.47695,1.47712,2488400000.0
2008-12-04 06:30:00,1.47705,1.47739,1.4715,1.47219,2681100000.0
2008-12-04 07:00:00,1.47251,1.475,1.46919,1.4732,1914500000.0
2008-12-04 07:30:00,1.47344,1.47635,1.47172,1.47615,2087540002.0
2008-12-04 08:00:00,1.47615,1.4766,1.47272,1.47307,2490779996.0
2008-12-04 08:30:00,1.47325,1.47465,1.47155,1.472,1506680000.0
2008-12-04 09:00:00,1.472,1.473,1.46995,1.47105,2255400000.0
2008-12-04 09:30:00,1.47095,1.47115,1.4654,1.4686,3850700000.0
2008-12-04 10:00:00,1.4686,1.4702,1.46365,1.46445,4589699999.0
2008-12-04 10:30:00,1.46445,1.4648,1.45205,1.45205,6764100000.0
2008-12-04 11:00:00,1.4521,1.45685,1.4467,1.45495,5166000000.0
2008-12-04 11:30:00,1.45495,1.45525,1.4509,1.454,4823080003.0
2008-12-04 12:00:00,1.4541,1.45505,1.45188,1.45199,5106080400.0
2008-12-04 12:30:00,1.45194,1.45359,1.45,1.45061,5284813800.0
2008-12-04 13:00:00,1.45048,1.4534,1.44961,1.4523,4671869000.0
2008-12-04 13:30:00,1.45255,1.4597,1.45225,1.45835,5764299995.0
2008-12-04 14:00:00,1.45615,1.4678,1.4552,1.4595,9422525013.0
2008-12-04 14:30:00,1.4596,1.46555,1.45675,1.46355,6706409999.0
2008-12-04 15:00:00,1.4637,1.46645,1.45985,1.46055,9657630000.0
2008-12-04 15:30:00,1.46055,1.46265,1.45755,1.4585,6519700000.0
2008-12-04 16:00:00,1.45845,1.4651,1.45695,1.4639,6095940000.0
2008-12-04 16:30:00,1.4638,1.468,1.4629,1.4666,7516969999.0
2008-12-04 17:00:00,1.46645,1.46715,1.4614,1.4635,7653923520.0
2008-12-04 17:30:00,1.4635,1.46945,1.46285,1.46925,11132200000.0
2008-12-04 18:00:00,1.4691,1.4785,1.4651,1.47695,9954300000.0
2008-12-04 18:30:00,1.477,1.48155,1.47565,1.4788,6454499997.0
2008-12-04 19:00:00,1.47885,1.48085,1.4772,1.4798,3898000001.0
2008-12-04 19:30:00,1.47985,1.47995,1.472,1.4751,4057000000.0
2008-12-04 20:00:00,1.4751,1.47655,1.47155,1.47455,3188100000.0
2008-12-04 20:30:00,1.47455,1.4779,1.47395,1.47745,2631300000.0
2008-12-04 21:00:00,1.4774,1.4775,1.47505,1.47505,2245600000.0
2008-12-04 21:30:00,1.47505,1.4779,1.4743,1.4749,1925400000.0
2008-12-04 22:00:00,1.4749,1.47495,1.46905,1.4709,2966800000.0
2008-12-04 22:30:00,1.4709,1.47145,1.46355,1.4679,3883400000.0
2008-12-04 23:00:00,1.4679,1.4685,1.46545,1.4675,1546500000.0
2008-12-04 23:30:00,1.46775,1.4691,1.4675,1.4678,807000000.0
2008-12-05 00:00:00,1.46775,1.469,1.4657,1.46615,762200000.0
2008-12-05 00:30:00,1.46615,1.4692,1.46605,1.46835,845482000.0
2008-12-05 01:00:00,1.46835,1.46853,1.46723,1.46794,1112870005.0
2008-12-05 01:30:00,1.46745,1.468,1.46689,1.4676,947200002.0
2008-12-05 02:00:00,1.46765,1.46805,1.4672,1.4672,534400000.0
2008-12-05 02:30:00,1.4672,1.4672,1.464,1.4645,1301400000.0
2008-12-05 03:00:00,1.4645,1.46545,1.46299,1.4651,865800000.0
2008-12-05 03:30:00,1.4651,1.4655,1.46425,1.465,699800000.0
2008-12-05 04:00:00,1.465,1.4664,1.46482,1.4663,801500000.0
2008-12-05 04:30:00,1.4662,1.4674,1.46619,1.46635,853800000.0
2008-12-05 05:00:00,1.4664,1.46845,1.46605,1.46705,950000000.0
2008-12-05 05:30:00,1.46715,1.4685,1.4664,1.46791,1304500000.0
2008-12-05 06:00:00,1.46785,1.46825,1.46645,1.4669,1243200000.0
2008-12-05 06:30:00,1.46658,1.467,1.4652,1.46595,890500000.0
2008-12-05 07:00:00,1.46595,1.46645,1.46445,1.46555,1488200000.0
2008-12-05 07:30:00,1.4656,1.46735,1.4654,1.4666,842400000.0
2008-12-05 08:00:00,1.4666,1.4687,1.46525,1.46845,1345400000.0
2008-12-05 08:30:00,1.4686,1.4711,1.4682,1.46895,1289400000.0
2008-12-05 09:00:00,1.4689,1.46945,1.46475,1.4677,2748100000.0
2008-12-05 09:30:00,1.4677,1.4694,1.4667,1.4693,2391280000.0
2008-12-05 10:00:00,1.4693,1.4736,1.4679,1.47205,5171230000.0
2008-12-05 10:30:00,1.472,1.4726,1.46945,1.4723,3558700000.0
2008-12-05 11:00:00,1.4723,1.4752,1.47135,1.4732,4342000000.0
2008-12-05 11:30:00,1.4732,1.475,1.46655,1.4682,5964900000.0
2008-12-05 12:00:00,1.4682,1.4691,1.4666,1.46725,5108950000.0
2008-12-05 12:30:00,1.46725,1.4676,1.46335,1.46425,4989669999.0
2008-12-05 13:00:00,1.46435,1.47105,1.46375,1.46945,5925800002.0
2008-12-05 13:30:00,1.4694,1.46975,1.4656,1.4673,5003520601.0
2008-12-05 14:00:00,1.46735,1.46975,1.46605,1.4681,5453635000.0
2008-12-05 14:30:00,1.4681,1.46875,1.46365,1.4639,5125900000.0
2008-12-05 15:00:00,1.46395,1.4658,1.4614,1.46415,4509485000.0
2008-12-05 15:30:00,1.46425,1.46815,1.4522,1.46115,7718267998.0
2008-12-05 16:00:00,1.46115,1.4644,1.4588,1.46205,4964273000.0
2008-12-05 16:30:00,1.46195,1.464,1.4582,1.45865,5464320000.0
2008-12-05 17:00:00,1.4587,1.45915,1.45475,1.4572,6508900000.0
2008-12-05 17:30:00,1.4572,1.458,1.45405,1.4565,7689800000.0
2008-12-05 18:00:00,1.4565,1.458,1.4547,1.45645,6235900000.0
2008-12-05 18:30:00,1.45645,1.46125,1.4551,1.4603,5227500000.0
2008-12-05 19:00:00,1.46035,1.46375,1.45825,1.4606,3991700000.0
2008-12-05 19:30:00,1.4606,1.462,1.4588,1.45935,2915600000.0
2008-12-05 20:00:00,1.4594,1.4628,1.4589,1.46125,4035999999.0
2008-12-05 20:30:00,1.46125,1.46405,1.46085,1.4623,3466800001.0
2008-12-05 21:00:00,1.46255,1.46775,1.462,1.46655,2744400000.0
2008-12-05 21:30:00,1.46655,1.4737,1.46625,1.46955,3025500003.0
2008-12-05 22:00:00,1.4697,1.47235,1.46815,1.47115,2432300000.0
2008-12-05 22:30:00,1.471,1.47435,1.47045,1.4737,2646999992.0
2008-12-05 23:00:00,1.4737,1.47715,1.47322,1.4759,1035400000.0
2008-12-05 23:30:00,1.47585,1.47585,1.46595,1.46815,2764699998.0
2008-12-08 00:00:00,1.4699,1.4712,1.4681,1.4708,316000000.0
2008-12-08 00:30:00,1.4709,1.471,1.4693,1.4703,395000000.0
2008-12-08 01:00:00,1.4702,1.4733,1.4696,1.4726,410800000.0
2008-12-08 01:30:00,1.4728,1.4734,1.4713,1.4722,426600000.0
2008-12-08 02:00:00,1.47015,1.47335,1.46935,1.4722,1306000000.0
2008-12-08 02:30:00,1.4723,1.4734,1.47115,1.47195,1354600000.0
2008-12-08 03:00:00,1.47195,1.47315,1.47175,1.47275,579600000.0
2008-12-08 03:30:00,1.47275,1.47365,1.4725,1.47275,814600000.0
2008-12-08 04:00:00,1.4728,1.4737,1.47235,1.47295,1235600000.0
2008-12-08 04:30:00,1.473,1.47455,1.4718,1.47435,1383600000.0
2008-12-08 05:00:00,1.4743,1.4747,1.47364,1.47447,1656800000.0
2008-12-08 05:30:00,1.4746,1.47535,1.47407,1.4746,1242700000.0
2008-12-08 06:00:00,1.47465,1.47465,1.4721,1.4733,2277900000.0
2008-12-08 06:30:00,1.473,1.47375,1.47245,1.47285,925200000.0
2008-12-08 07:00:00,1.47285,1.47449,1.47183,1.4738,2216999999.0
2008-12-08 07:30:00,1.47385,1.47435,1.47305,1.47368,1808100001.0
2008-12-08 08:00:00,1.4737,1.4824,1.4736,1.4817,3456900000.0
2008-12-08 08:30:00,1.4817,1.48405,1.4817,1.4832,3910400004.0
2008-12-08 09:00:00,1.4831,1.48805,1.4803,1.48295,4648499997.0
2008-12-08 09:30:00,1.48305,1.49625,1.48285,1.49495,5282600000.0
2008-12-08 10:00:00,1.49495,1.4999,1.49445,1.4981,5618020000.0
2008-12-08 10:30:00,1.49805,1.5011,1.4955,1.4996,8839919002.0
2008-12-08 11:00:00,1.49955,1.50475,1.49845,1.5012,7585214236.0
2008-12-08 11:30:00,1.5014,1.50195,1.49405,1.49645,7490040000.0
2008-12-08 12:00:00,1.49645,1.4974,1.4918,1.49305,6049700000.0
2008-12-08 12:30:00,1.493,1.4931,1.4882,1.49035,4974999998.0
2008-12-08 13:00:00,1.4903,1.49325,1.4901,1.4916,5963599999.0
2008-12-08 13:30:00,1.4916,1.4918,1.48995,1.4912,4994499999.0
2008-12-08 14:00:00,1.4912,1.49205,1.4838,1.4838,5669600000.0
2008-12-08 14:30:00,1.4837,1.48745,1.48205,1.4851,6722466000.0
2008-12-08 15:00:00,1.4851,1.4872,1.48385,1.48655,7769000000.0
2008-12-08 15:30:00,1.48655,1.4889,1.48565,1.48825,7192122002.0
2008-12-08 16:00:00,1.48825,1.4892,1.4809,1.48305,8196466000.0
2008-12-08 16:30:00,1.48305,1.4877,1.47815,1.48045,10525011004.0
2008-12-08 17:00:00,1.4805,1.48475,1.47835,1.48325,7349200001.0
2008-12-08 17:30:00,1.48325,1.48655,1.48285,1.48605,7043699999.0
2008-12-08 18:00:00,1.486,1.4862,1.48245,1.4843,5123100000.0
2008-12-08 18:30:00,1.4842,1.4844,1.48005,1.4829,4896999999.0
2008-12-08 19:00:00,1.483,1.4831,1.48015,1.48195,2744900000.0
2008-12-08 19:30:00,1.48195,1.4838,1.48025,1.48085,1909400000.0
2008-12-08 20:00:00,1.48075,1.4822,1.4803,1.48095,1374600000.0
2008-12-08 20:30:00,1.481,1.4862,1.4799,1.48545,2371690000.0
2008-12-08 21:00:00,1.4854,1.48975,1.4848,1.48925,2794600000.0
2008-12-08 21:30:00,1.48925,1.4946,1.4879,1.4946,2879400000.0
2008-12-08 22:00:00,1.4946,1.49565,1.49065,1.49105,2703900002.0
2008-12-08 22:30:00,1.4911,1.4927,1.48995,1.49125,1431700000.0
2008-12-08 23:00:00,1.49125,1.49185,1.48995,1.49015,1092800000.0
2008-12-08 23:30:00,1.49015,1.49195,1.4893,1.4911,708400000.0
2008-12-09 00:00:00,1.4912,1.4912,1.4885,1.4895,654300000.0
2008-12-09 00:30:00,1.4895,1.4895,1.48835,1.4887,309600000.0
2008-12-09 01:00:00,1.48875,1.48995,1.48685,1.4882,2875000000.0
2008-12-09 01:30:00,1.48815,1.48826,1.487,1.487,723300000.0
2008-12-09 02:00:00,1.487,1.4882,1.4858,1.4882,631200000.0
2008-12-09 02:30:00,1.4882,1.489,1.4872,1.4877,1196400000.0
2008-12-09 03:00:00,1.48775,1.48915,1.4865,1.48735,1360100000.0
2008-12-09 03:30:00,1.4874,1.4875,1.48245,1.4825,1596241000.0
2008-12-09 04:00:00,1.4825,1.4847,1.4824,1.48425,1122100000.0
2008-12-09 04:30:00,1.4842,1.4857,1.4836,1.48415,1731500000.0
2008-12-09 05:00:00,1.48415,1.4849,1.48345,1.4842,1307700000.0
2008-12-09 05:30:00,1.48398,1.4849,1.48215,1.4833,2135446000.0
2008-12-09 06:00:00,1.4833,1.4851,1.48298,1.4849,2635600000.0
2008-12-09 06:30:00,1.4849,1.4853,1.4836,1.48363,1471600000.0
2008-12-09 07:00:00,1.48364,1.4848,1.48355,1.48389,1826320000.0
2008-12-09 07:30:00,1.48375,1.4844,1.48235,1.48415,3729199992.0
2008-12-09 08:00:00,1.48415,1.48415,1.48235,1.48375,2214799997.0
2008-12-09 08:30:00,1.48375,1.4851,1.483,1.48325,3550599991.0
2008-12-09 09:00:00,1.4833,1.4833,1.48005,1.48005,2917900002.0
2008-12-09 09:30:00,1.48005,1.4814,1.47775,1.481,5144969990.0
2008-12-09 10:00:00,1.481,1.4827,1.47665,1.4781,5940953991.0
2008-12-09 10:30:00,1.4781,1.4808,1.47565,1.4776,8147979997.0
2008-12-09 11:00:00,1.4776,1.4793,1.47435,1.4763,13577599972.0
2008-12-09 11:30:00,1.4764,1.4798,1.4738,1.47785,7191199999.0
2008-12-09 12:00:00,1.47785,1.4823,1.4776,1.48215,7963470001.0
2008-12-09 12:30:00,1.48215,1.4828,1.48005,1.4818,6829680000.0
2008-12-09 13:00:00,1.4818,1.4822,1.4745,1.4756,6978000000.0
2008-12-09 13:30:00,1.4756,1.4786,1.47535,1.47595,5064464999.0
2008-12-09 14:00:00,1.47595,1.47775,1.475,1.4752,4549100000.0
2008-12-09 14:30:00,1.4752,1.47765,1.47375,1.47655,6650150003.0
2008-12-09 15:00:00,1.47655,1.4768,1.4691,1.46915,7684480000.0
2008-12-09 15:30:00,1.469,1.47145,1.4678,1.47055,7753799999.0
2008-12-09 16:00:00,1.47095,1.47225,1.4692,1.47005,12297099999.0
2008-12-09 16:30:00,1.47005,1.4725,1.4679,1.4684,12570600003.0
2008-12-09 17:00:00,1.4685,1.47445,1.46815,1.4737,12294790002.0
2008-12-09 17:30:00,1.4737,1.4805,1.47355,1.47985,14927300008.0
2008-12-09 18:00:00,1.47985,1.48085,1.476,1.4778,14603600005.0
2008-12-09 18:30:00,1.4778,1.48065,1.47725,1.4775,9223500000.0
2008-12-09 19:00:00,1.4774,1.48385,1.4773,1.48245,9222099999.0
2008-12-09 19:30:00,1.48255,1.48405,1.481,1.481,7102999998.0
2008-12-09 20:00:00,1.481,1.4826,1.4762,1.47755,5561199999.0
2008-12-09 20:30:00,1.47755,1.47895,1.4765,1.4779,4432599998.0
2008-12-09 21:00:00,1.4779,1.47915,1.47435,1.47585,6486499996.0
2008-12-09 21:30:00,1.4759,1.47615,1.4731,1.47585,4350979999.0
2008-12-09 22:00:00,1.4758,1.4763,1.47355,1.47465,5225600003.0
2008-12-09 22:30:00,1.47465,1.47635,1.4741,1.47455,5556500001.0
2008-12-09 23:00:00,1.4746,1.47515,1.4723,1.4744,1754700000.0
2008-12-09 23:30:00,1.47455,1.4778,1.47405,1.4749,1922100000.0
2008-12-10 00:00:00,1.4749,1.47655,1.4741,1.4756,1028600003.0
2008-12-10 00:30:00,1.4752,1.47645,1.47495,1.47538,974500000.0
2008-12-10 01:00:00,1.4755,1.4755,1.47455,1.47465,719400000.0
2008-12-10 01:30:00,1.47465,1.4755,1.47455,1.4753,826400000.0
2008-12-10 02:00:00,1.4753,1.4777,1.47485,1.47705,1547820000.0
2008-12-10 02:30:00,1.47715,1.4775,1.4749,1.4754,1021880000.0
2008-12-10 03:00:00,1.4754,1.47615,1.4735,1.47485,1513560000.0
2008-12-10 03:30:00,1.4747,1.4761,1.4736,1.47573,1109280000.0
2008-12-10 04:00:00,1.476,1.47805,1.4755,1.47655,1118600000.0
2008-12-10 04:30:00,1.47655,1.47715,1.47645,1.4768,883800000.0
2008-12-10 05:00:00,1.4768,1.47735,1.4756,1.4765,1155280000.0
2008-12-10 05:30:00,1.4765,1.47835,1.47505,1.47765,1772100000.0
2008-12-10 06:00:00,1.47775,1.4785,1.4766,1.478,1273620000.0
2008-12-10 06:30:00,1.4781,1.47915,1.47765,1.47895,1773600000.0
2008-12-10 07:00:00,1.47905,1.47905,1.4779,1.4784,1574400000.0
2008-12-10 07:30:00,1.47835,1.4785,1.4765,1.4769,1492600007.0
2008-12-10 08:00:00,1.4767,1.47845,1.4766,1.4776,2538999996.0
2008-12-10 08:30:00,1.47755,1.47985,1.4773,1.4796,1779300000.0
2008-12-10 09:00:00,1.4796,1.48645,1.4793,1.48515,3625320002.0
2008-12-10 09:30:00,1.48525,1.48525,1.4801,1.48115,5135540003.0
2008-12-10 10:00:00,1.48115,1.48445,1.4804,1.4844,6420600004.0
2008-12-10 10:30:00,1.4844,1.4846,1.4813,1.4827,7351000002.0
2008-12-10 11:00:00,1.4827,1.48275,1.47605,1.48005,8922099997.0
2008-12-10 11:30:00,1.48005,1.48065,1.477,1.4776,10679700005.0
2008-12-10 12:00:00,1.4776,1.4787,1.4757,1.47725,9115800007.0
2008-12-10 12:30:00,1.47725,1.4794,1.47625,1.4776,13001100001.0
2008-12-10 13:00:00,1.47765,1.4791,1.47735,1.4778,11692900001.0
2008-12-10 13:30:00,1.4778,1.4825,1.4775,1.4816,12589499999.0
2008-12-10 14:00:00,1.4817,1.4835,1.4815,1.48185,10196699993.0
2008-12-10 14:30:00,1.4819,1.48195,1.4775,1.4794,13128900007.0
2008-12-10 15:00:00,1.47945,1.4809,1.47815,1.4802,13549200004.0
2008-12-10 15:30:00,1.4802,1.4833,1.47825,1.4792,17366700017.0
2008-12-10 16:00:00,1.4792,1.48085,1.47665,1.4804,11226159999.0
2008-12-10 16:30:00,1.4803,1.4819,1.4781,1.4789,10949839997.0
2008-12-10 17:00:00,1.4789,1.48525,1.4783,1.48265,11902000007.0
2008-12-10 17:30:00,1.48265,1.4865,1.4803,1.4818,15601699999.0
2008-12-10 18:00:00,1.4819,1.4877,1.48155,1.484,10535500000.0
2008-12-10 18:30:00,1.484,1.4845,1.48135,1.48275,8213799998.0
2008-12-10 19:00:00,1.48275,1.48645,1.48145,1.4852,5992299998.0
2008-12-10 19:30:00,1.4853,1.48595,1.48315,1.4832,3195700000.0
2008-12-10 20:00:00,1.4832,1.48795,1.4832,1.48475,3478200000.0
2008-12-10 20:30:00,1.48475,1.48565,1.4774,1.4796,5329999999.0
2008-12-10 21:00:00,1.4796,1.47975,1.476,1.47685,4590399999.0
2008-12-10 21:30:00,1.47695,1.4788,1.47495,1.4775,2681900000.0
2008-12-10 22:00:00,1.47755,1.48135,1.47745,1.4803,3545760001.0
2008-12-10 22:30:00,1.48035,1.4827,1.47945,1.4801,2544099998.0
2008-12-10 23:00:00,1.4801,1.48075,1.47855,1.4799,1803000000.0
2008-12-10 23:30:00,1.4799,1.4799,1.4769,1.4779,1946800000.0
2008-12-11 00:00:00,1.47805,1.48065,1.47735,1.48008,954400000.0
2008-12-11 00:30:00,1.48025,1.4805,1.47935,1.4795,895200000.0
2008-12-11 01:00:00,1.47945,1.4795,1.47705,1.47825,1425600000.0
2008-12-11 01:30:00,1.47825,1.47955,1.47815,1.4794,1099200000.0
2008-12-11 02:00:00,1.4794,1.48075,1.47925,1.47977,968900000.0
2008-12-11 02:30:00,1.4802,1.4816,1.4797,1.48105,2083800000.0
2008-12-11 03:00:00,1.48105,1.4811,1.48,1.4807,573300000.0
2008-12-11 03:30:00,1.48065,1.48465,1.48055,1.4831,1239800000.0
2008-12-11 04:00:00,1.483,1.48625,1.4813,1.4846,1523800001.0
2008-12-11 04:30:00,1.4846,1.4875,1.48445,1.48705,1679000000.0
2008-12-11 05:00:00,1.487,1.4875,1.4854,1.4862,896200000.0
2008-12-11 05:30:00,1.48624,1.48745,1.48578,1.48725,1094699998.0
2008-12-11 06:00:00,1.4872,1.48735,1.48595,1.48625,1286180000.0
2008-12-11 06:30:00,1.4863,1.487,1.4855,1.4867,2237499998.0
2008-12-11 07:00:00,1.4867,1.4907,1.48655,1.4905,1569800006.0
2008-12-11 07:30:00,1.4905,1.49485,1.49,1.4947,2541300007.0
2008-12-11 08:00:00,1.49475,1.4973,1.4945,1.49645,2608999997.0
2008-12-11 08:30:00,1.49655,1.4984,1.4939,1.49465,2202300000.0
2008-12-11 09:00:00,1.49465,1.4955,1.49355,1.495,3558700000.0
2008-12-11 09:30:00,1.4951,1.49835,1.49425,1.4962,8256400000.0
2008-12-11 10:00:00,1.49625,1.4981,1.4953,1.4958,7050200004.0
2008-12-11 10:30:00,1.4959,1.49655,1.48975,1.4924,9508899997.0
2008-12-11 11:00:00,1.49245,1.4964,1.4909,1.49615,11641300004.0
2008-12-11 11:30:00,1.4961,1.4964,1.4921,1.49465,13178319998.0
2008-12-11 12:00:00,1.49475,1.4965,1.4936,1.4961,14717260010.0
2008-12-11 12:30:00,1.4961,1.4997,1.49545,1.49775,12516000001.0
2008-12-11 13:00:00,1.49785,1.4993,1.4936,1.4938,12172169991.0
2008-12-11 13:30:00,1.4938,1.4946,1.4903,1.49365,12041599999.0
2008-12-11 14:00:00,1.49365,1.4954,1.48555,1.4901,11592600005.0
2008-12-11 14:30:00,1.48995,1.4924,1.48715,1.4915,10589099990.0
2008-12-11 15:00:00,1.4915,1.49215,1.4879,1.48885,6971800000.0
2008-12-11 15:30:00,1.4889,1.494,1.4886,1.49155,9259900001.0
2008-12-11 16:00:00,1.49145,1.49315,1.48785,1.4897,7724200000.0
2008-12-11 16:30:00,1.48965,1.49475,1.48845,1.4915,8946299999.0
2008-12-11 17:00:00,1.49155,1.49715,1.4914,1.4965,10333700000.0
2008-12-11 17:30:00,1.4965,1.49665,1.49225,1.49425,12241700001.0
2008-12-11 18:00:00,1.4943,1.49585,1.49225,1.49415,9862100000.0
2008-12-11 18:30:00,1.49415,1.4995,1.48855,1.4951,8608700000.0
2008-12-11 19:00:00,1.49505,1.4991,1.49465,1.4972,6976800000.0
2008-12-11 19:30:00,1.4973,1.5078,1.4973,1.50615,6292600000.0
2008-12-11 20:00:00,1.5062,1.508,1.5018,1.5036,2980040000.0
2008-12-11 20:30:00,1.5036,1.5058,1.50195,1.5025,2536300000.0
2008-12-11 21:00:00,1.50245,1.505,1.5019,1.50235,2003248000.0
2008-12-11 21:30:00,1.50235,1.50295,1.49615,1.49745,2501496000.0
2008-12-11 22:00:00,1.49745,1.50145,1.49725,1.5006,2808392000.0
2008-12-11 22:30:00,1.5007,1.5013,1.4987,1.5009,2161456000.0
2008-12-11 23:00:00,1.5009,1.503,1.5003,1.501,1797356000.0
2008-12-11 23:30:00,1.5011,1.50325,1.50055,1.50285,1518900000.0
2008-12-12 00:00:00,1.50285,1.5033,1.5015,1.5023,425000000.0
2008-12-12 00:30:00,1.5025,1.50415,1.5018,1.5037,291800000.0
2008-12-12 01:00:00,1.5037,1.5045,1.50145,1.5039,479200005.0
2008-12-12 01:30:00,1.5039,1.5049,1.50235,1.5024,839800000.0
2008-12-12 02:00:00,1.5024,1.5024,1.50031,1.50055,1039800000.0
2008-12-12 02:30:00,1.50055,1.50195,1.5003,1.501,719950000.0
2008-12-12 03:00:00,1.5011,1.5029,1.5002,1.50125,739400000.0
2008-12-12 03:30:00,1.50125,1.50265,1.49985,1.50255,992220000.0
2008-12-12 04:00:00,1.5021,1.5046,1.50075,1.504,1676140000.0
2008-12-12 04:30:00,1.50395,1.506,1.50395,1.5044,1010400000.0
2008-12-12 05:00:00,1.5044,1.5065,1.50005,1.50105,1851300000.0
2008-12-12 05:30:00,1.5011,1.5119,1.5011,1.50965,2869083999.0
2008-12-12 06:00:00,1.50965,1.5099,1.4997,1.49995,2590900000.0
2008-12-12 06:30:00,1.49995,1.50955,1.4975,1.5055,2023341000.0
2008-12-12 07:00:00,1.5055,1.50645,1.50125,1.50165,2217299999.0
2008-12-12 07:30:00,1.50165,1.5044,1.4964,1.49755,2200800001.0
2008-12-12 08:00:00,1.49755,1.5002,1.49645,1.4966,2197000000.0
2008-12-12 08:30:00,1.49655,1.4994,1.49495,1.4965,2064500000.0
2008-12-12 09:00:00,1.4966,1.4971,1.4911,1.4925,1865200000.0
2008-12-12 09:30:00,1.4925,1.49525,1.491,1.4936,3823200001.0
2008-12-12 10:00:00,1.4936,1.4937,1.4862,1.4894,5835900005.0
2008-12-12 10:30:00,1.48945,1.49235,1.487,1.48735,6044600001.0
2008-12-12 11:00:00,1.4873,1.4942,1.48535,1.4933,7191400000.0
2008-12-12 11:30:00,1.49335,1.4996,1.4933,1.4936,7683100001.0
2008-12-12 12:00:00,1.4937,1.4992,1.49315,1.49745,5915699998.0
2008-12-12 12:30:00,1.49745,1.49745,1.48955,1.4909,5537299999.0
2008-12-12 13:00:00,1.4909,1.49175,1.487,1.4898,4990700000.0
2008-12-12 13:30:00,1.4898,1.49605,1.48905,1.4933,5298699999.0
2008-12-12 14:00:00,1.4932,1.496,1.49095,1.4952,4499000000.0
2008-12-12 14:30:00,1.49515,1.4964,1.49155,1.4931,3945000001.0
2008-12-12 15:00:00,1.49305,1.4974,1.492,1.49675,5971099999.0
2008-12-12 15:30:00,1.49675,1.5006,1.49625,1.4989,5770500000.0
2008-12-12 16:00:00,1.4989,1.5035,1.49555,1.4962,6641525000.0
2008-12-12 16:30:00,1.4962,1.50105,1.4943,1.5003,6034099999.0
2008-12-12 17:00:00,1.5003,1.5007,1.4888,1.4934,5936300000.0
2008-12-12 17:30:00,1.4934,1.4944,1.49105,1.49215,6683399999.0
2008-12-12 18:00:00,1.4922,1.4932,1.4814,1.4841,7223900003.0
2008-12-12 18:30:00,1.48415,1.48845,1.48165,1.4871,5800350000.0
2008-12-12 19:00:00,1.48705,1.4933,1.4857,1.4902,3654600000.0
2008-12-12 19:30:00,1.49025,1.495,1.4898,1.49295,2802100000.0
2008-12-12 20:00:00,1.49305,1.4937,1.49175,1.4925,1986600000.0
2008-12-12 20:30:00,1.4925,1.493,1.48895,1.4916,1963000000.0
2008-12-12 21:00:00,1.4914,1.4952,1.49105,1.4952,1958841002.0
2008-12-12 21:30:00,1.495,1.49785,1.49355,1.4971,1935200000.0
2008-12-12 22:00:00,1.49695,1.49875,1.4956,1.49825,1771300000.0
2008-12-12 22:30:00,1.49825,1.4985,1.49405,1.49485,997999999.0
2008-12-12 23:00:00,1.4948,1.49715,1.4924,1.49564,1795400000.0
2008-12-12 23:30:00,1.49572,1.4965,1.4943,1.4943,806600000.0
2008-12-15 00:00:00,1.4966,1.4997,1.4966,1.4996,3066800000.0
2008-12-15 00:30:00,1.4995,1.5002,1.4986,1.4991,3763800000.0
2008-12-15 01:00:00,1.499,1.5011,1.4986,1.5011,3624400000.0
2008-12-15 01:30:00,1.5012,1.5037,1.4991,1.4996,4182000000.0
2008-12-15 02:00:00,1.49845,1.5011,1.49841,1.5011,3107600001.0
2008-12-15 02:30:00,1.50115,1.5036,1.49925,1.4994,2943400000.0
2008-12-15 03:00:00,1.4995,1.50325,1.4994,1.50075,2016800000.0
2008-12-15 03:30:00,1.50075,1.5015,1.5001,1.5001,691400000.0
2008-12-15 04:00:00,1.5001,1.50105,1.49945,1.50016,1580900000.0
2008-12-15 04:30:00,1.50065,1.5033,1.50028,1.5024,1138200000.0
2008-12-15 05:00:00,1.5024,1.50305,1.50125,1.5021,1823900000.0
2008-12-15 05:30:00,1.5021,1.5029,1.50076,1.50255,3173499997.0
2008-12-15 06:00:00,1.50255,1.5047,1.50233,1.50435,1570800000.0
2008-12-15 06:30:00,1.50435,1.5064,1.5037,1.50535,2087800000.0
2008-12-15 07:00:00,1.5054,1.5064,1.503,1.5032,2258100000.0
2008-12-15 07:30:00,1.5032,1.5037,1.5018,1.5036,2353600000.0
2008-12-15 08:00:00,1.5036,1.50475,1.50065,1.5014,2915600000.0
2008-12-15 08:30:00,1.5014,1.5038,1.50065,1.5038,3517800000.0
2008-12-15 09:00:00,1.5036,1.50595,1.50055,1.5014,3430300000.0
2008-12-15 09:30:00,1.5014,1.5051,1.50115,1.5025,9084399995.0
2008-12-15 10:00:00,1.5025,1.50495,1.5012,1.5032,14827200003.0
2008-12-15 10:30:00,1.5032,1.50505,1.5015,1.50265,12116099998.0
2008-12-15 11:00:00,1.50265,1.50325,1.5007,1.5017,13415500001.0
2008-12-15 11:30:00,1.5018,1.5027,1.4946,1.49805,12833599998.0
2008-12-15 12:00:00,1.4981,1.5025,1.498,1.50115,13316899998.0
2008-12-15 12:30:00,1.5012,1.50255,1.4981,1.49865,14371300001.0
2008-12-15 13:00:00,1.49865,1.49975,1.49605,1.4984,10931200003.0
2008-12-15 13:30:00,1.49835,1.4997,1.4961,1.4967,8845420001.0
2008-12-15 14:00:00,1.4966,1.4968,1.492,1.4959,9388780000.0
2008-12-15 14:30:00,1.496,1.50385,1.49455,1.50305,15431800014.0
2008-12-15 15:00:00,1.50305,1.5116,1.49955,1.5078,13696150005.0
2008-12-15 15:30:00,1.5078,1.5142,1.5054,1.51355,9440404998.0
2008-12-15 16:00:00,1.5137,1.51775,1.51225,1.5165,8346500000.0
2008-12-15 16:30:00,1.51645,1.53005,1.5156,1.52335,11573700000.0
2008-12-15 17:00:00,1.5234,1.53175,1.52315,1.53175,10283700003.0
2008-12-15 17:30:00,1.5319,1.5378,1.53035,1.5361,10650000000.0
2008-12-15 18:00:00,1.53605,1.53675,1.53225,1.53315,6476699998.0
2008-12-15 18:30:00,1.53315,1.53345,1.52695,1.5272,5602199998.0
2008-12-15 19:00:00,1.5272,1.53135,1.5272,1.5313,2585500000.0
2008-12-15 19:30:00,1.53125,1.53125,1.52735,1.5291,2294200000.0
2008-12-15 20:00:00,1.52905,1.53095,1.5266,1.53065,2202100001.0
2008-12-15 20:30:00,1.5307,1.5308,1.52795,1.528,2158200000.0
2008-12-15 21:00:00,1.52795,1.52945,1.5274,1.5281,1443800000.0
2008-12-15 21:30:00,1.52805,1.52805,1.5248,1.5252,2609600000.0
2008-12-15 22:00:00,1.5252,1.5258,1.5235,1.5258,1952400000.0
2008-12-15 22:30:00,1.52585,1.5302,1.52565,1.5299,1428100000.0
2008-12-15 23:00:00,1.5299,1.53255,1.5289,1.53075,1740600000.0
2008-12-15 23:30:00,1.53075,1.5316,1.52855,1.53015,1667900000.0
2008-12-16 00:00:00,1.5301,1.532,1.52831,1.53185,1178000000.0
2008-12-16 00:30:00,1.53185,1.53195,1.5304,1.5309,477200001.0
2008-12-16 01:00:00,1.53085,1.53165,1.52995,1.5316,1028000000.0
2008-12-16 01:30:00,1.5316,1.5316,1.5283,1.5293,1108000000.0
2008-12-16 02:00:00,1.5293,1.52985,1.5281,1.5291,2384400000.0
2008-12-16 02:30:00,1.5291,1.53045,1.5285,1.52915,567000000.0
2008-12-16 03:00:00,1.52867,1.53125,1.52858,1.5307,935500000.0
2008-12-16 03:30:00,1.5307,1.53205,1.53004,1.53195,824599999.0
2008-12-16 04:00:00,1.5319,1.5322,1.52981,1.5301,1458600000.0
2008-12-16 04:30:00,1.5301,1.5307,1.52812,1.5305,1073800000.0
2008-12-16 05:00:00,1.5306,1.53085,1.5297,1.53025,1229399999.0
2008-12-16 05:30:00,1.53035,1.53125,1.53018,1.53075,1487000000.0
2008-12-16 06:00:00,1.53075,1.5309,1.5291,1.53065,762000000.0
2008-12-16 06:30:00,1.53065,1.53235,1.53045,1.53175,1156200000.0
2008-12-16 07:00:00,1.5319,1.53225,1.53148,1.532,849800001.0
2008-12-16 07:30:00,1.53175,1.5324,1.5306,1.5308,1129200000.0
2008-12-16 08:00:00,1.5308,1.5313,1.528,1.5281,1060800000.0
2008-12-16 08:30:00,1.5281,1.5294,1.5272,1.5285,2074000000.0
2008-12-16 09:00:00,1.5285,1.5294,1.5245,1.5253,3768999999.0
2008-12-16 09:30:00,1.52525,1.5312,1.5241,1.5294,6960799997.0
2008-12-16 10:00:00,1.52925,1.5301,1.5258,1.52665,12090599999.0
2008-12-16 10:30:00,1.5266,1.5274,1.52105,1.5217,16298899993.0
2008-12-16 11:00:00,1.5217,1.5256,1.52105,1.5252,12402299995.0
2008-12-16 11:30:00,1.5248,1.5285,1.52045,1.5235,11494799994.0
2008-12-16 12:00:00,1.5235,1.52465,1.52055,1.52165,13132899991.0
2008-12-16 12:30:00,1.5216,1.5237,1.5203,1.52295,8342300002.0
2008-12-16 13:00:00,1.52295,1.52545,1.5226,1.5251,11957400019.0
2008-12-16 13:30:00,1.525,1.5255,1.5228,1.5248,10905900002.0
2008-12-16 14:00:00,1.5246,1.5283,1.52275,1.5248,13984900013.0
2008-12-16 14:30:00,1.5248,1.5343,1.5248,1.5304,16559899996.0
2008-12-16 15:00:00,1.5304,1.5346,1.5303,1.5335,13192699995.0
2008-12-16 15:30:00,1.53335,1.53805,1.53335,1.5354,15302800011.0
2008-12-16 16:00:00,1.53535,1.53555,1.5296,1.53295,11667300010.0
2008-12-16 16:30:00,1.53295,1.53775,1.5329,1.536,14975600002.0
2008-12-16 17:00:00,1.5358,1.53685,1.53155,1.53185,15182699988.0
2008-12-16 17:30:00,1.5318,1.53205,1.52325,1.52885,14909599990.0
2008-12-16 18:00:00,1.52885,1.53495,1.52805,1.5343,12648599996.0
2008-12-16 18:30:00,1.5343,1.53645,1.5311,1.53165,9382500000.0
2008-12-16 19:00:00,1.53165,1.53585,1.5302,1.53425,8698599997.0
2008-12-16 19:30:00,1.5342,1.5353,1.5288,1.5291,5186800000.0
2008-12-16 20:00:00,1.52925,1.53325,1.52795,1.5326,5385200001.0
2008-12-16 20:30:00,1.5326,1.53375,1.531,1.5318,2815300000.0
2008-12-16 21:00:00,1.5318,1.54105,1.52765,1.5384,3753400000.0
2008-12-16 21:30:00,1.5386,1.55105,1.5384,1.5463,7252399998.0
2008-12-16 22:00:00,1.5465,1.5613,1.54285,1.5579,6960900004.0
2008-12-16 22:30:00,1.5579,1.56465,1.5532,1.5633,5435600001.0
2008-12-16 23:00:00,1.5633,1.5633,1.5577,1.5596,3964900000.0
2008-12-16 23:30:00,1.5596,1.56,1.55485,1.5577,5254300000.0
2008-12-17 00:00:00,1.5575,1.56095,1.5563,1.5585,2130400000.0
2008-12-17 00:30:00,1.5587,1.56095,1.55705,1.55733,1822000000.0
2008-12-17 01:00:00,1.558,1.56035,1.55715,1.55935,1454800000.0
2008-12-17 01:30:00,1.55965,1.56,1.55595,1.55795,1518199997.0
2008-12-17 02:00:00,1.55795,1.5583,1.5567,1.5572,1441400018.0
2008-12-17 02:30:00,1.55725,1.55895,1.55605,1.55855,1136400000.0
2008-12-17 03:00:00,1.55855,1.5604,1.5565,1.5573,1272200000.0
2008-12-17 03:30:00,1.55652,1.56125,1.55652,1.56,1292000002.0
2008-12-17 04:00:00,1.56,1.5606,1.55885,1.5605,1898600000.0
2008-12-17 04:30:00,1.5605,1.56225,1.55995,1.5613,1039300005.0
2008-12-17 05:00:00,1.56135,1.5617,1.56066,1.56165,1202800000.0
2008-12-17 05:30:00,1.5617,1.56238,1.56061,1.56064,2003600000.0
2008-12-17 06:00:00,1.56125,1.5642,1.56105,1.56375,1135400000.0
2008-12-17 06:30:00,1.5634,1.57205,1.5634,1.567,2655400000.0
2008-12-17 07:00:00,1.5662,1.5677,1.563,1.56345,2570699999.0
2008-12-17 07:30:00,1.5634,1.5661,1.5614,1.5639,2122700000.0
2008-12-17 08:00:00,1.564,1.5655,1.5575,1.5607,2131200000.0
2008-12-17 08:30:00,1.56085,1.56265,1.55895,1.56205,1489200001.0
2008-12-17 09:00:00,1.56195,1.56305,1.55915,1.56065,1609600000.0
2008-12-17 09:30:00,1.56065,1.5636,1.55655,1.5612,5807600000.0
2008-12-17 10:00:00,1.56145,1.56285,1.55445,1.55975,8910700001.0
2008-12-17 10:30:00,1.55975,1.56215,1.55775,1.5594,8025799998.0
2008-12-17 11:00:00,1.5594,1.5605,1.553,1.55335,8206400001.0
2008-12-17 11:30:00,1.55335,1.55475,1.54895,1.5503,8498600001.0
2008-12-17 12:00:00,1.55035,1.55135,1.54105,1.5416,9651211000.0
2008-12-17 12:30:00,1.54165,1.54625,1.54145,1.5447,7124399999.0
2008-12-17 13:00:00,1.5447,1.54685,1.5429,1.5457,7390400000.0
2008-12-17 13:30:00,1.54575,1.54715,1.5428,1.5433,7565499991.0
2008-12-17 14:00:00,1.5434,1.54345,1.52685,1.5291,9309499997.0
2008-12-17 14:30:00,1.5292,1.5312,1.52425,1.5305,8714600001.0
2008-12-17 15:00:00,1.5305,1.5368,1.52715,1.5346,10576600000.0
2008-12-17 15:30:00,1.5346,1.5411,1.5332,1.5397,8753800000.0
2008-12-17 16:00:00,1.5397,1.5421,1.53355,1.53945,8211000002.0
2008-12-17 16:30:00,1.53925,1.54455,1.53755,1.54305,14599100005.0
2008-12-17 17:00:00,1.54315,1.55775,1.5422,1.5478,16464999998.0
2008-12-17 17:30:00,1.54775,1.5509,1.54165,1.5425,11192599995.0
2008-12-17 18:00:00,1.54245,1.55045,1.5398,1.5417,6261100000.0
2008-12-17 18:30:00,1.5417,1.54725,1.54065,1.54555,5015000000.0
2008-12-17 19:00:00,1.54565,1.55135,1.5443,1.5484,3090800000.0
2008-12-17 19:30:00,1.5484,1.5487,1.5421,1.5467,3946600015.0
2008-12-17 20:00:00,1.54665,1.54885,1.54545,1.54545,3113400003.0
2008-12-17 20:30:00,1.54545,1.54995,1.54425,1.5465,3755400000.0
2008-12-17 21:00:00,1.54645,1.55075,1.5451,1.54545,3738299988.0
2008-12-17 21:30:00,1.54545,1.5475,1.54345,1.54735,2597500000.0
2008-12-17 22:00:00,1.54735,1.5494,1.5464,1.54835,1140800000.0
2008-12-17 22:30:00,1.54835,1.5532,1.5476,1.5497,1730400000.0
2008-12-17 23:00:00,1.5497,1.5526,1.54945,1.55105,1411199999.0
2008-12-17 23:30:00,1.55105,1.55355,1.5507,1.5532,1280399999.0
2008-12-18 00:00:00,1.55325,1.5538,1.55125,1.55195,1830799999.0
2008-12-18 00:30:00,1.55205,1.55245,1.55,1.551,867600000.0
2008-12-18 01:00:00,1.55095,1.55305,1.55005,1.5508,1210799991.0
2008-12-18 01:30:00,1.551,1.5524,1.54885,1.55025,1597292000.0
2008-12-18 02:00:00,1.5503,1.55065,1.54845,1.55005,877800000.0
2008-12-18 02:30:00,1.5501,1.55515,1.5499,1.5526,1307200000.0
2008-12-18 03:00:00,1.55255,1.5528,1.5499,1.551,1177400006.0
2008-12-18 03:30:00,1.55095,1.55185,1.54958,1.5507,684800000.0
2008-12-18 04:00:00,1.5507,1.55115,1.5491,1.5509,1002200000.0
2008-12-18 04:30:00,1.5509,1.55105,1.5496,1.55025,1035800000.0
2008-12-18 05:00:00,1.55025,1.5521,1.55025,1.55175,599800000.0
2008-12-18 05:30:00,1.5518,1.55235,1.5498,1.55225,1287700000.0
2008-12-18 06:00:00,1.55235,1.55525,1.5523,1.555,1135500000.0
2008-12-18 06:30:00,1.555,1.55525,1.55335,1.5541,737100000.0
2008-12-18 07:00:00,1.5543,1.5614,1.55403,1.5602,2590400001.0
2008-12-18 07:30:00,1.5602,1.56125,1.5558,1.5559,2459399999.0
2008-12-18 08:00:00,1.5559,1.55645,1.5488,1.5525,2515600000.0
2008-12-18 08:30:00,1.5525,1.5555,1.5481,1.54865,2332600000.0
2008-12-18 09:00:00,1.54865,1.5497,1.5413,1.54385,3439070000.0
2008-12-18 09:30:00,1.54385,1.5449,1.5371,1.54205,7216200000.0
2008-12-18 10:00:00,1.54205,1.546,1.53865,1.5399,7314838001.0
2008-12-18 10:30:00,1.5399,1.5422,1.5366,1.5395,7883300003.0
2008-12-18 11:00:00,1.5395,1.5422,1.5362,1.5367,8276900001.0
2008-12-18 11:30:00,1.5379,1.5487,1.53785,1.5464,9522000008.0
2008-12-18 12:00:00,1.5464,1.55375,1.5446,1.5449,7715000001.0
2008-12-18 12:30:00,1.545,1.5477,1.5399,1.5477,7095399996.0
2008-12-18 13:00:00,1.54775,1.5529,1.5471,1.5488,7083100003.0
2008-12-18 13:30:00,1.5491,1.5507,1.54425,1.55005,6270999998.0
2008-12-18 14:00:00,1.55,1.5511,1.5452,1.54785,5343800000.0
2008-12-18 14:30:00,1.54795,1.54805,1.5355,1.5371,5556800001.0
2008-12-18 15:00:00,1.5371,1.5415,1.53335,1.5401,6311000003.0
2008-12-18 15:30:00,1.5401,1.54045,1.5348,1.5365,6844600000.0
2008-12-18 16:00:00,1.5365,1.5365,1.5258,1.529,8894500000.0
2008-12-18 16:30:00,1.52895,1.5339,1.5238,1.5255,10844699995.0
2008-12-18 17:00:00,1.5255,1.53275,1.5255,1.5302,8091400001.0
2008-12-18 17:30:00,1.53025,1.5365,1.5297,1.5336,8095700000.0
2008-12-18 18:00:00,1.53365,1.534,1.51395,1.5173,11480699997.0
2008-12-18 18:30:00,1.5175,1.5189,1.5049,1.5097,8334000000.0
2008-12-18 19:00:00,1.5098,1.5098,1.4883,1.4916,7974099999.0
2008-12-18 19:30:00,1.49175,1.49935,1.49165,1.49645,7078599992.0
2008-12-18 20:00:00,1.4965,1.5052,1.4946,1.5049,4735899998.0
2008-12-18 20:30:00,1.5048,1.5072,1.5016,1.5043,6093299999.0
2008-12-18 21:00:00,1.50425,1.5059,1.50165,1.50465,3233600000.0
2008-12-18 21:30:00,1.50465,1.5071,1.50415,1.5068,3186000000.0
2008-12-18 22:00:00,1.5068,1.5068,1.49655,1.49695,2828200000.0
2008-12-18 22:30:00,1.49695,1.50415,1.49685,1.50025,2633300000.0
2008-12-18 23:00:00,1.5004,1.5018,1.49825,1.5018,2794183994.0
2008-12-18 23:30:00,1.5016,1.50415,1.50105,1.5012,1905200000.0
2008-12-19 00:00:00,1.50125,1.50355,1.5012,1.5034,1233000000.0
2008-12-19 00:30:00,1.5033,1.50395,1.50251,1.50289,846600000.0
2008-12-19 01:00:00,1.5031,1.50625,1.50205,1.50625,927400000.0
2008-12-19 01:30:00,1.50625,1.5073,1.5047,1.5051,2032399999.0
2008-12-19 02:00:00,1.5051,1.5086,1.50465,1.50775,1619000000.0
2008-12-19 02:30:00,1.5079,1.51015,1.5066,1.50665,2142992000.0
2008-12-19 03:00:00,1.5067,1.51025,1.5051,1.51,3736600000.0
2008-12-19 03:30:00,1.51,1.51485,1.5078,1.5145,2628046000.0
2008-12-19 04:00:00,1.5145,1.5186,1.5133,1.5148,5062099999.0
2008-12-19 04:30:00,1.5148,1.51675,1.5145,1.516,2175000000.0
2008-12-19 05:00:00,1.516,1.51635,1.51535,1.516,1512700000.0
2008-12-19 05:30:00,1.51595,1.5164,1.5129,1.5156,2408299997.0
2008-12-19 06:00:00,1.5156,1.51665,1.511,1.51275,3211200000.0
2008-12-19 06:30:00,1.51285,1.5141,1.5119,1.51215,2052800000.0
2008-12-19 07:00:00,1.51225,1.5156,1.5116,1.514,2302200000.0
2008-12-19 07:30:00,1.51415,1.5159,1.51265,1.51445,2752200000.0
2008-12-19 08:00:00,1.51445,1.5158,1.51195,1.51195,1928200000.0
2008-12-19 08:30:00,1.51205,1.5136,1.51025,1.5122,4152999999.0
2008-12-19 09:00:00,1.5122,1.5143,1.50695,1.5084,3545999999.0
2008-12-19 09:30:00,1.50835,1.5102,1.50545,1.50975,5055700000.0
2008-12-19 10:00:00,1.5097,1.5097,1.50295,1.5091,8123300000.0
2008-12-19 10:30:00,1.5091,1.5098,1.50255,1.5046,6213800010.0
2008-12-19 11:00:00,1.5046,1.508,1.4974,1.50765,8609999997.0
2008-12-19 11:30:00,1.5077,1.50895,1.5028,1.50445,8439499999.0
2008-12-19 12:00:00,1.50445,1.50625,1.49585,1.499,6392800001.0
2008-12-19 12:30:00,1.4989,1.50155,1.4947,1.4989,8327799999.0
2008-12-19 13:00:00,1.49905,1.50555,1.4975,1.5032,7394799998.0
2008-12-19 13:30:00,1.5033,1.5036,1.4945,1.4945,6343600001.0
2008-12-19 14:00:00,1.4945,1.4975,1.4921,1.49615,5824990002.0
2008-12-19 14:30:00,1.49615,1.4995,1.49585,1.49825,5790900004.0
2008-12-19 15:00:00,1.49825,1.50385,1.49575,1.4972,8396739993.0
2008-12-19 15:30:00,1.4972,1.50075,1.49345,1.49575,6837610004.0
2008-12-19 16:00:00,1.49575,1.4976,1.4949,1.49705,4559700000.0
2008-12-19 16:30:00,1.49705,1.4996,1.4944,1.4988,7917799997.0
2008-12-19 17:00:00,1.49875,1.5016,1.4963,1.4986,7721509995.0
2008-12-19 17:30:00,1.4986,1.4992,1.49085,1.4915,9307809996.0
2008-12-19 18:00:00,1.4915,1.49385,1.48475,1.4856,8273300000.0
2008-12-19 18:30:00,1.48565,1.49095,1.48465,1.4849,5845099999.0
2008-12-19 19:00:00,1.4849,1.48795,1.4848,1.4857,3472400000.0
2008-12-19 19:30:00,1.48565,1.48635,1.48465,1.48555,2947400000.0
2008-12-19 20:00:00,1.48565,1.4866,1.4839,1.4847,1865000000.0
2008-12-19 20:30:00,1.48465,1.48555,1.4827,1.48275,2046399999.0
2008-12-19 21:00:00,1.48275,1.4861,1.48115,1.48555,1895646000.0
2008-12-19 21:30:00,1.48555,1.48785,1.4832,1.4856,1735746000.0
2008-12-19 22:00:00,1.4857,1.48575,1.4818,1.485,1480702002.0
2008-12-19 22:30:00,1.48495,1.49215,1.48388,1.49125,2129581006.0
2008-12-19 23:00:00,1.49155,1.49395,1.4899,1.4927,1482456000.0
2008-12-19 23:30:00,1.4926,1.49385,1.4899,1.49255,1502300000.0
2008-12-22 00:00:00,1.4948,1.4956,1.4944,1.4956,176800000.0
2008-12-22 00:30:00,1.4955,1.4977,1.4955,1.497,299200000.0
2008-12-22 01:00:00,1.4969,1.499,1.4954,1.498,408000000.0
2008-12-22 01:30:00,1.4974,1.4984,1.4953,1.4956,367200000.0
2008-12-22 02:00:00,1.49665,1.499,1.4948,1.4974,1385000000.0
2008-12-22 02:30:00,1.4974,1.4981,1.49495,1.4955,1009400000.0
2008-12-22 03:00:00,1.4955,1.4966,1.4942,1.4949,604000000.0
2008-12-22 03:30:00,1.4949,1.4955,1.49422,1.49455,1161280000.0
2008-12-22 04:00:00,1.4945,1.49455,1.49285,1.493,1604280000.0
2008-12-22 04:30:00,1.49275,1.49375,1.49219,1.49325,747200000.0
2008-12-22 05:00:00,1.49325,1.4934,1.4885,1.4893,1700600001.0
2008-12-22 05:30:00,1.4892,1.48985,1.48844,1.4897,1019000000.0
2008-12-22 06:00:00,1.4898,1.4913,1.48965,1.491,1047200000.0
2008-12-22 06:30:00,1.491,1.4946,1.49085,1.49415,1640500000.0
2008-12-22 07:00:00,1.49415,1.4957,1.49338,1.4942,1709600000.0
2008-12-22 07:30:00,1.49425,1.49645,1.4909,1.4924,3612100002.0
2008-12-22 08:00:00,1.49265,1.49365,1.4905,1.49135,1434300000.0
2008-12-22 08:30:00,1.49145,1.49155,1.48905,1.4911,2319600000.0
2008-12-22 09:00:00,1.4911,1.49545,1.49095,1.494,2814429999.0
2008-12-22 09:30:00,1.494,1.4983,1.49015,1.4908,8146005001.0
2008-12-22 10:00:00,1.49085,1.495,1.49085,1.4949,5948100000.0
2008-12-22 10:30:00,1.4949,1.49685,1.48535,1.48825,11253900000.0
2008-12-22 11:00:00,1.48835,1.48865,1.4849,1.48645,7909999999.0
2008-12-22 11:30:00,1.4864,1.4908,1.4855,1.49075,8725400000.0
2008-12-22 12:00:00,1.49075,1.49075,1.48215,1.48425,11655300009.0
2008-12-22 12:30:00,1.48425,1.4843,1.4683,1.47015,10265999998.0
2008-12-22 13:00:00,1.4702,1.47745,1.46895,1.47665,8165400000.0
2008-12-22 13:30:00,1.47665,1.48255,1.47395,1.4799,7865870000.0
2008-12-22 14:00:00,1.47945,1.4838,1.47535,1.47785,8676080000.0
2008-12-22 14:30:00,1.47785,1.4821,1.47765,1.47985,6514379998.0
2008-12-22 15:00:00,1.47985,1.48255,1.4779,1.4813,7332100001.0
2008-12-22 15:30:00,1.4813,1.48525,1.48015,1.48315,8374699998.0
2008-12-22 16:00:00,1.4827,1.48345,1.4802,1.4808,5725700000.0
2008-12-22 16:30:00,1.48085,1.4809,1.4786,1.48045,6049500004.0
2008-12-22 17:00:00,1.48045,1.4813,1.4726,1.4753,8963599998.0
2008-12-22 17:30:00,1.4754,1.4771,1.47225,1.47325,9654299998.0
2008-12-22 18:00:00,1.4731,1.47555,1.4703,1.47415,6722370000.0
2008-12-22 18:30:00,1.47425,1.4811,1.47385,1.48015,7576500000.0
2008-12-22 19:00:00,1.4798,1.48275,1.47825,1.48165,2734500000.0
2008-12-22 19:30:00,1.48165,1.48535,1.48145,1.482,2488500000.0
2008-12-22 20:00:00,1.482,1.48325,1.4797,1.4826,1749200000.0
2008-12-22 20:30:00,1.4826,1.4834,1.48185,1.48335,1112600000.0
2008-12-22 21:00:00,1.48335,1.4856,1.4831,1.4845,1776000000.0
2008-12-22 21:30:00,1.48465,1.48665,1.48465,1.48635,1479000000.0
2008-12-22 22:00:00,1.48635,1.48635,1.48315,1.4832,1123400000.0
2008-12-22 22:30:00,1.4832,1.48495,1.4822,1.48245,1215900000.0
2008-12-22 23:00:00,1.48245,1.4847,1.48237,1.4833,1198899990.0
2008-12-22 23:30:00,1.4835,1.48395,1.4817,1.4819,1414900000.0
2008-12-23 00:00:00,1.48155,1.4829,1.4808,1.48233,678600000.0
2008-12-23 00:30:00,1.48195,1.48255,1.48114,1.48185,686800000.0
2008-12-23 01:00:00,1.482,1.4829,1.48097,1.48195,437400000.0
2008-12-23 01:30:00,1.4821,1.48235,1.48107,1.48183,314200000.0
2008-12-23 02:00:00,1.48158,1.48264,1.47991,1.48205,677400000.0
2008-12-23 02:30:00,1.48239,1.48275,1.48127,1.4819,526199997.0
2008-12-23 03:00:00,1.4819,1.4832,1.4819,1.48215,628400000.0
2008-12-23 03:30:00,1.48215,1.4831,1.481,1.4831,1078400000.0
2008-12-23 04:00:00,1.4832,1.4835,1.48194,1.483,634160000.0
2008-12-23 04:30:00,1.483,1.4842,1.4824,1.48375,642800000.0
2008-12-23 05:00:00,1.4838,1.48455,1.4834,1.48395,971600000.0
2008-12-23 05:30:00,1.4838,1.48455,1.48315,1.48455,718400000.0
2008-12-23 06:00:00,1.4845,1.48475,1.48385,1.484,527200000.0
2008-12-23 06:30:00,1.484,1.4843,1.4822,1.48295,959800000.0
2008-12-23 07:00:00,1.48295,1.483,1.48045,1.4816,1220100001.0
2008-12-23 07:30:00,1.48165,1.4817,1.48015,1.48031,888400003.0
2008-12-23 08:00:00,1.4807,1.48265,1.48035,1.48235,1016600000.0
2008-12-23 08:30:00,1.48235,1.4841,1.48145,1.48225,1063000000.0
2008-12-23 09:00:00,1.48215,1.48525,1.4816,1.48345,2274104998.0
2008-12-23 09:30:00,1.4834,1.48475,1.4796,1.4832,2949900002.0
2008-12-23 10:00:00,1.4832,1.48675,1.48185,1.4851,4122400000.0
2008-12-23 10:30:00,1.4851,1.4897,1.4834,1.4842,5695600000.0
2008-12-23 11:00:00,1.4842,1.48515,1.48065,1.4814,5294800000.0
2008-12-23 11:30:00,1.4814,1.4823,1.4776,1.47985,5702800000.0
2008-12-23 12:00:00,1.4798,1.4808,1.478,1.4785,5454100001.0
2008-12-23 12:30:00,1.4785,1.48075,1.4756,1.4757,5742500000.0
2008-12-23 13:00:00,1.4757,1.48065,1.4753,1.47905,6695199999.0
2008-12-23 13:30:00,1.47895,1.48,1.4768,1.478,5950724999.0
2008-12-23 14:00:00,1.4778,1.4828,1.4775,1.4804,4427699996.0
2008-12-23 14:30:00,1.48045,1.48435,1.48035,1.48265,6172900000.0
2008-12-23 15:00:00,1.48275,1.4841,1.4807,1.48095,4852899999.0
2008-12-23 15:30:00,1.48095,1.4834,1.48045,1.4833,4834200000.0
2008-12-23 16:00:00,1.4831,1.4853,1.4818,1.4832,7613600000.0
2008-12-23 16:30:00,1.48335,1.48405,1.47935,1.4798,7161200001.0
2008-12-23 17:00:00,1.47995,1.4809,1.47885,1.4795,5286900000.0
2008-12-23 17:30:00,1.47955,1.47995,1.46855,1.4691,6362459999.0
2008-12-23 18:00:00,1.4691,1.47195,1.46695,1.4713,6277240001.0
2008-12-23 18:30:00,1.4713,1.4767,1.4711,1.476,4439900004.0
2008-12-23 19:00:00,1.47605,1.4774,1.4699,1.4707,5110080000.0
2008-12-23 19:30:00,1.4707,1.47145,1.46985,1.47015,3136799995.0
2008-12-23 20:00:00,1.47025,1.47185,1.47005,1.47165,1566200001.0
2008-12-23 20:30:00,1.47165,1.47405,1.47095,1.4736,1903230000.0
2008-12-23 21:00:00,1.4736,1.47545,1.4733,1.47395,884600000.0
2008-12-23 21:30:00,1.47395,1.4746,1.47305,1.4732,1460000000.0
2008-12-23 22:00:00,1.4733,1.47435,1.47305,1.4736,1601600000.0
2008-12-23 22:30:00,1.4736,1.479,1.4736,1.47465,3080300000.0
2008-12-23 23:00:00,1.47505,1.47885,1.4746,1.4753,2133840000.0
2008-12-23 23:30:00,1.4753,1.4756,1.4718,1.4721,1071400000.0
2008-12-24 00:00:00,1.47225,1.47365,1.4717,1.4733,809040000.0
2008-12-24 00:30:00,1.4732,1.47405,1.4723,1.4725,591600000.0
2008-12-24 01:00:00,1.47255,1.47255,1.47082,1.47205,613999991.0
2008-12-24 01:30:00,1.47235,1.4752,1.47165,1.4738,590800000.0
2008-12-24 02:00:00,1.4738,1.47525,1.4727,1.4749,372200000.0
2008-12-24 02:30:00,1.4749,1.4755,1.4735,1.47385,843800000.0
2008-12-24 03:00:00,1.47385,1.47505,1.4734,1.4747,1158400000.0
2008-12-24 03:30:00,1.47455,1.4768,1.47411,1.47635,1080900000.0
2008-12-24 04:00:00,1.47625,1.47715,1.47605,1.47645,676600000.0
2008-12-24 04:30:00,1.47645,1.4795,1.47597,1.47816,1429800000.0
2008-12-24 05:00:00,1.4785,1.4785,1.477,1.47785,908800000.0
2008-12-24 05:30:00,1.47785,1.47885,1.4769,1.4772,1484800000.0
2008-12-24 06:00:00,1.47708,1.47815,1.47683,1.4777,630000000.0
2008-12-24 06:30:00,1.47765,1.4778,1.47716,1.47775,311800000.0
2008-12-24 07:00:00,1.47775,1.4782,1.4766,1.47675,564400000.0
2008-12-24 07:30:00,1.4771,1.47805,1.47656,1.4771,751800000.0
2008-12-24 08:00:00,1.47735,1.48045,1.47695,1.47915,1054800000.0
2008-12-24 08:30:00,1.4791,1.4801,1.4788,1.47895,1251600000.0
2008-12-24 09:00:00,1.47895,1.47955,1.47625,1.47945,1090450000.0
2008-12-24 09:30:00,1.47945,1.4795,1.47595,1.47835,3453500008.0
2008-12-24 10:00:00,1.47835,1.4793,1.47355,1.47445,3282120000.0
2008-12-24 10:30:00,1.47425,1.47705,1.4722,1.47235,2829879998.0
2008-12-24 11:00:00,1.47235,1.4747,1.47135,1.47355,3639300000.0
2008-12-24 11:30:00,1.47355,1.4789,1.4727,1.47645,2997720000.0
2008-12-24 12:00:00,1.47645,1.4778,1.46865,1.4695,3775120000.0
2008-12-24 12:30:00,1.4695,1.4731,1.46565,1.4706,3663760000.0
2008-12-24 13:00:00,1.47065,1.47255,1.4687,1.4711,5558529998.0
2008-12-24 13:30:00,1.4711,1.47805,1.4702,1.4757,4059800000.0
2008-12-24 14:00:00,1.4758,1.4767,1.4723,1.4767,4397290000.0
2008-12-24 14:30:00,1.4765,1.4765,1.4692,1.4729,3030599999.0
2008-12-24 15:00:00,1.4729,1.47765,1.4704,1.47725,2527399999.0
2008-12-24 15:30:00,1.47745,1.47805,1.4752,1.47565,2611800008.0
2008-12-24 16:00:00,1.47565,1.4771,1.4726,1.47585,3804900000.0
2008-12-24 16:30:00,1.4759,1.47755,1.4732,1.4732,3443000000.0
2008-12-24 17:00:00,1.4733,1.475,1.47165,1.47375,2969000000.0
2008-12-24 17:30:00,1.47385,1.47755,1.47165,1.47205,2561200000.0
2008-12-24 18:00:00,1.47195,1.47445,1.4675,1.46795,2534700013.0
2008-12-24 18:30:00,1.4681,1.47015,1.46605,1.4668,2693520000.0
2008-12-24 19:00:00,1.4668,1.46865,1.4658,1.46735,1898900000.0
2008-12-24 19:30:00,1.46735,1.4704,1.46715,1.4679,2535800000.0
2008-12-24 20:00:00,1.46785,1.4729,1.46775,1.47015,2147340000.0
2008-12-24 20:30:00,1.4704,1.47235,1.47005,1.47075,970600000.0
2008-12-24 21:00:00,1.47105,1.47168,1.46825,1.46843,661000000.0
2008-12-24 21:30:00,1.46865,1.4758,1.46808,1.4747,730400000.0
2008-12-24 22:00:00,1.4747,1.4768,1.47415,1.47578,636000000.0
2008-12-24 22:30:00,1.47645,1.4769,1.47562,1.4761,440000000.0
2008-12-24 23:00:00,1.47592,1.47609,1.47285,1.474,812400000.0
2008-12-24 23:30:00,1.47415,1.47415,1.4716,1.4723,702200000.0
2008-12-25 00:00:00,1.47272,1.47465,1.47225,1.47351,1034800000.0
2008-12-25 00:30:00,1.4734,1.4736,1.47173,1.47222,729600000.0
2008-12-25 01:00:00,1.47191,1.47358,1.47166,1.47358,412000000.0
2008-12-25 01:30:00,1.47262,1.47313,1.47192,1.47272,617200000.0
2008-12-25 02:00:00,1.4727,1.47365,1.47167,1.47278,862799997.0
2008-12-25 02:30:00,1.4727,1.47477,1.47213,1.47418,549599998.0
2008-12-25 03:00:00,1.47417,1.47417,1.47254,1.47272,504199997.0
2008-12-25 03:30:00,1.47302,1.47391,1.47249,1.47332,703000000.0
2008-12-25 04:00:00,1.47276,1.47333,1.47194,1.47238,1398160000.0
2008-12-25 04:30:00,1.47234,1.47278,1.47142,1.47245,1874600000.0
2008-12-25 05:00:00,1.47212,1.47428,1.47197,1.47333,2791780002.0
2008-12-25 05:30:00,1.47328,1.47387,1.47206,1.47337,1508500000.0
2008-12-25 06:00:00,1.47351,1.47451,1.47281,1.47306,1279000000.0
2008-12-25 06:30:00,1.47295,1.47353,1.47179,1.4728,945299999.0
2008-12-25 07:00:00,1.47302,1.47341,1.47195,1.47232,2004300000.0
2008-12-25 07:30:00,1.47238,1.47496,1.47162,1.4741,1191400000.0
2008-12-25 08:00:00,1.47435,1.47452,1.47031,1.47273,1971099999.0
2008-12-25 08:30:00,1.47275,1.47548,1.4726,1.475,4780080000.0
2008-12-25 09:00:00,1.47535,1.47538,1.47215,1.47248,4726159999.0
2008-12-25 09:30:00,1.47283,1.47308,1.47186,1.47256,6954010002.0
2008-12-25 10:00:00,1.47313,1.47388,1.47301,1.47324,7698579999.0
2008-12-25 10:30:00,1.47328,1.47358,1.47302,1.47325,5826810001.0
2008-12-25 11:00:00,1.4733,1.47357,1.47294,1.47324,6152900001.0
2008-12-25 11:30:00,1.47317,1.47352,1.47304,1.4734,6655400000.0
2008-12-25 12:00:00,1.47338,1.4748,1.47317,1.47435,4882100000.0
2008-12-25 12:30:00,1.4744,1.47469,1.4742,1.47444,4793699998.0
2008-12-25 13:00:00,1.47447,1.47471,1.47422,1.47455,5825399999.0
2008-12-25 13:30:00,1.47449,1.47468,1.47389,1.4746,4471399999.0
2008-12-25 14:00:00,1.4746,1.47493,1.47419,1.47473,5893050000.0
2008-12-25 14:30:00,1.47478,1.47488,1.4691,1.46925,6550199998.0
2008-12-25 15:00:00,1.46942,1.4717,1.46886,1.46927,5629300001.0
2008-12-25 15:30:00,1.46907,1.46946,1.46457,1.46857,5234700001.0
2008-12-25 16:00:00,1.46795,1.46855,1.46435,1.46763,6026500000.0
2008-12-25 16:30:00,1.46697,1.46788,1.46442,1.46681,4676999998.0
2008-12-25 17:00:00,1.46628,1.46658,1.46437,1.46483,5212774998.0
2008-12-25 17:30:00,1.46475,1.46499,1.46442,1.46478,4608999999.0
2008-12-25 18:00:00,1.46485,1.46497,1.46422,1.46473,3186100002.0
2008-12-25 18:30:00,1.46475,1.46501,1.46446,1.46473,1896300000.0
2008-12-25 19:00:00,1.46471,1.46489,1.46413,1.46443,1161800000.0
2008-12-25 19:30:00,1.46445,1.46485,1.46417,1.46465,1018600000.0
2008-12-25 20:00:00,1.46459,1.46689,1.46441,1.46689,539600000.0
2008-12-25 20:30:00,1.46741,1.49709,1.46514,1.46705,1144600000.0
2008-12-25 21:00:00,1.46772,1.47609,1.46679,1.46811,1041000000.0
2008-12-25 21:30:00,1.46871,1.48059,1.46871,1.47101,705600000.0
2008-12-25 22:00:00,1.47161,1.47747,1.47111,1.47211,693600000.0
2008-12-25 22:30:00,1.47261,1.48705,1.47187,1.47262,514200000.0
2008-12-25 23:00:00,1.47314,1.48153,1.47249,1.47287,706800000.0
2008-12-25 23:30:00,1.47354,1.4784,1.47279,1.47331,699400000.0
2008-12-26 00:00:00,1.47386,1.49505,1.47297,1.47488,876400000.0
2008-12-26 00:30:00,1.47483,1.47497,1.47322,1.47352,654000000.0
2008-12-26 01:00:00,1.47365,1.47388,1.47284,1.47309,532600000.0
2008-12-26 01:30:00,1.47355,1.47577,1.47275,1.4744,329800000.0
2008-12-26 02:00:00,1.4736,1.475,1.47302,1.474,398200000.0
2008-12-26 02:30:00,1.474,1.4754,1.4715,1.4723,392600000.0
2008-12-26 03:00:00,1.47238,1.4731,1.4713,1.47213,566600000.0
2008-12-26 03:30:00,1.4722,1.47368,1.47145,1.4733,332400000.0
2008-12-26 04:00:00,1.4733,1.4741,1.47306,1.47385,486400000.0
2008-12-26 04:30:00,1.47405,1.475,1.47377,1.4738,1077200000.0
2008-12-26 05:00:00,1.47416,1.47525,1.4735,1.47488,1437400000.0
2008-12-26 05:30:00,1.47508,1.4775,1.47405,1.4771,1325200000.0
2008-12-26 06:00:00,1.477,1.47777,1.47685,1.4774,840800000.0
2008-12-26 06:30:00,1.4774,1.47742,1.4768,1.4774,270400000.0
2008-12-26 07:00:00,1.4774,1.47778,1.47664,1.47759,624600000.0
2008-12-26 07:30:00,1.4775,1.4779,1.47675,1.47675,649200000.0
2008-12-26 08:00:00,1.4769,1.4791,1.4769,1.479,871400000.0
2008-12-26 08:30:00,1.47919,1.47919,1.47145,1.47645,707050000.0
2008-12-26 09:00:00,1.4766,1.47712,1.47557,1.4767,815799999.0
2008-12-26 09:30:00,1.4767,1.47735,1.4757,1.47695,2452640000.0
2008-12-26 10:00:00,1.4773,1.4773,1.4752,1.4763,1478600000.0
2008-12-26 10:30:00,1.4762,1.47655,1.47215,1.47215,1641000003.0
2008-12-26 11:00:00,1.47225,1.47405,1.4709,1.47345,2184400001.0
2008-12-26 11:30:00,1.4733,1.47365,1.473,1.47332,4483000000.0
2008-12-26 12:00:00,1.47338,1.47355,1.47249,1.47275,3162999998.0
2008-12-26 12:30:00,1.47247,1.4799,1.47229,1.4745,2743100000.0
2008-12-26 13:00:00,1.4746,1.4759,1.4722,1.47395,1137600000.0
2008-12-26 13:30:00,1.474,1.47425,1.4711,1.4715,1890699982.0
2008-12-26 14:00:00,1.4715,1.4726,1.4715,1.4726,2251599972.0
2008-12-26 14:30:00,1.4726,1.4726,1.47195,1.4724,1186000002.0
2008-12-26 15:00:00,1.47235,1.4759,1.4722,1.47395,2354300000.0
2008-12-26 15:30:00,1.47395,1.4748,1.4735,1.47385,1613600000.0
2008-12-26 16:00:00,1.47385,1.47435,1.47025,1.47035,1384800000.0
2008-12-26 16:30:00,1.4704,1.4709,1.46965,1.46995,1175600000.0
2008-12-26 17:00:00,1.47,1.4716,1.46975,1.47065,1171200000.0
2008-12-26 17:30:00,1.47075,1.47185,1.4698,1.4709,1213800000.0
2008-12-26 18:00:00,1.4709,1.4709,1.4677,1.46805,1332800000.0
2008-12-26 18:30:00,1.4682,1.46965,1.46795,1.46925,779800000.0
2008-12-26 19:00:00,1.46925,1.47015,1.46858,1.46965,941600000.0
2008-12-26 19:30:00,1.46965,1.47025,1.46745,1.4675,425000000.0
2008-12-26 20:00:00,1.4675,1.4677,1.4658,1.4675,925400000.0
2008-12-26 20:30:00,1.4675,1.4704,1.46735,1.47025,624200000.0
2008-12-26 21:00:00,1.4703,1.4709,1.46923,1.4708,386400000.0
2008-12-26 21:30:00,1.4709,1.4714,1.46725,1.46765,1157900000.0
2008-12-26 22:00:00,1.46765,1.46995,1.4659,1.46955,1339000000.0
2008-12-26 22:30:00,1.4698,1.47035,1.46485,1.4652,1022500000.0
2008-12-26 23:00:00,1.4651,1.46525,1.45945,1.45945,1077400002.0
2008-12-26 23:30:00,1.4596,1.46505,1.45585,1.45585,1312400000.0
2008-12-29 00:00:00,1.4654,1.4664,1.4646,1.4659,353600000.0
2008-12-29 00:30:00,1.4658,1.4671,1.4655,1.4658,326400000.0
2008-12-29 01:00:00,1.4657,1.471,1.4656,1.4705,340000000.0
2008-12-29 01:30:00,1.4704,1.4707,1.4687,1.4693,380800000.0
2008-12-29 02:00:00,1.4656,1.47115,1.46545,1.4708,708600000.0
2008-12-29 02:30:00,1.4708,1.4708,1.4688,1.46965,1580200000.0
2008-12-29 03:00:00,1.46965,1.472,1.4693,1.47095,1591500000.0
2008-12-29 03:30:00,1.4712,1.4727,1.47095,1.47225,1155800000.0
2008-12-29 04:00:00,1.47235,1.47295,1.47019,1.47045,1856600000.0
2008-12-29 04:30:00,1.47045,1.47105,1.46865,1.46925,2794400000.0
2008-12-29 05:00:00,1.46865,1.46955,1.4682,1.4682,1347600000.0
2008-12-29 05:30:00,1.4683,1.4703,1.46795,1.4693,1198000001.0
2008-12-29 06:00:00,1.4693,1.46955,1.4687,1.46935,1365800000.0
2008-12-29 06:30:00,1.46935,1.46935,1.46465,1.4648,2301800000.0
2008-12-29 07:00:00,1.4648,1.467,1.4648,1.4667,1051400000.0
2008-12-29 07:30:00,1.46625,1.46975,1.4662,1.46835,2368600000.0
2008-12-29 08:00:00,1.4684,1.47,1.46735,1.4697,2737199997.0
2008-12-29 08:30:00,1.46985,1.471,1.4693,1.4701,2303200003.0
2008-12-29 09:00:00,1.4701,1.4735,1.46835,1.4712,3533799998.0
2008-12-29 09:30:00,1.4713,1.477,1.4701,1.4762,5796799992.0
2008-12-29 10:00:00,1.4763,1.47665,1.4724,1.47245,4105699999.0
2008-12-29 10:30:00,1.4724,1.47325,1.4679,1.4697,4604300000.0
2008-12-29 11:00:00,1.4697,1.4712,1.46655,1.46825,5521700000.0
2008-12-29 11:30:00,1.4682,1.47025,1.4673,1.46925,4496600005.0
2008-12-29 12:00:00,1.4691,1.47005,1.46435,1.46585,5635600000.0
2008-12-29 12:30:00,1.46585,1.47,1.4641,1.4696,5746299998.0
2008-12-29 13:00:00,1.46965,1.4698,1.466,1.4679,6115800000.0
2008-12-29 13:30:00,1.4679,1.46885,1.465,1.46665,6058600000.0
2008-12-29 14:00:00,1.4664,1.46845,1.4639,1.4641,5330800000.0
2008-12-29 14:30:00,1.46405,1.46445,1.4595,1.4613,5774600001.0
2008-12-29 15:00:00,1.4613,1.46205,1.45705,1.46045,6891400000.0
2008-12-29 15:30:00,1.46045,1.46205,1.45895,1.46005,5146299997.0
2008-12-29 16:00:00,1.46,1.463,1.4592,1.46235,5809400003.0
2008-12-29 16:30:00,1.46225,1.46355,1.45975,1.4619,6297800005.0
2008-12-29 17:00:00,1.46205,1.4636,1.4553,1.4587,7436700001.0
2008-12-29 17:30:00,1.4587,1.45985,1.4557,1.4557,7191100000.0
2008-12-29 18:00:00,1.45575,1.4588,1.45525,1.45745,4411500000.0
2008-12-29 18:30:00,1.45745,1.4594,1.45525,1.4588,4138400000.0
2008-12-29 19:00:00,1.4588,1.45895,1.45635,1.45705,3601200000.0
2008-12-29 19:30:00,1.457,1.4575,1.45465,1.4549,2353200000.0
2008-12-29 20:00:00,1.4549,1.45555,1.4495,1.45255,4644000000.0
2008-12-29 20:30:00,1.4525,1.4529,1.4451,1.44695,5555400000.0
2008-12-29 21:00:00,1.44695,1.455,1.4454,1.454,5543700000.0
2008-12-29 21:30:00,1.45395,1.4581,1.45315,1.4554,5823400000.0
2008-12-29 22:00:00,1.4553,1.4554,1.45135,1.45205,4031600000.0
2008-12-29 22:30:00,1.45275,1.45425,1.44875,1.4489,4598400000.0
2008-12-29 23:00:00,1.4489,1.44995,1.4453,1.4458,2511800000.0
2008-12-29 23:30:00,1.4458,1.44645,1.4379,1.4392,3332800000.0
2008-12-30 00:00:00,1.43875,1.4415,1.43875,1.4406,1298000000.0
2008-12-30 00:30:00,1.4406,1.442,1.4395,1.44145,1063000000.0
2008-12-30 01:00:00,1.44155,1.4458,1.44085,1.44515,2068200000.0
2008-12-30 01:30:00,1.44497,1.44835,1.4434,1.4455,1692200000.0
2008-12-30 02:00:00,1.4455,1.44912,1.4452,1.44845,1695600000.0
2008-12-30 02:30:00,1.4484,1.44985,1.4465,1.4476,2022200000.0
2008-12-30 03:00:00,1.4476,1.4537,1.44705,1.4534,1953600000.0
2008-12-30 03:30:00,1.4533,1.45405,1.45024,1.4503,2203300000.0
2008-12-30 04:00:00,1.45035,1.4518,1.44895,1.45005,1417600000.0
2008-12-30 04:30:00,1.45025,1.4507,1.4488,1.44925,652200000.0
2008-12-30 05:00:00,1.44909,1.45045,1.4486,1.45035,927800000.0
2008-12-30 05:30:00,1.4504,1.4516,1.45,1.45125,853800000.0
2008-12-30 06:00:00,1.4513,1.45145,1.44879,1.4494,1573800000.0
2008-12-30 06:30:00,1.4494,1.4508,1.44829,1.4508,952240000.0
2008-12-30 07:00:00,1.4508,1.4512,1.4498,1.45055,1307000001.0
2008-12-30 07:30:00,1.45055,1.4513,1.44985,1.4508,2159800000.0
2008-12-30 08:00:00,1.4506,1.4508,1.4434,1.4436,3746200000.0
2008-12-30 08:30:00,1.4436,1.44825,1.44345,1.4465,2300600000.0
2008-12-30 09:00:00,1.4465,1.45035,1.44325,1.447,3821000000.0
2008-12-30 09:30:00,1.44725,1.45055,1.4464,1.449,5658800001.0
2008-12-30 10:00:00,1.449,1.4523,1.44865,1.45055,7937800001.0
2008-12-30 10:30:00,1.45055,1.45335,1.4489,1.4511,6420000000.0
2008-12-30 11:00:00,1.45115,1.4517,1.4483,1.4491,6738599997.0
2008-12-30 11:30:00,1.4493,1.45255,1.44605,1.45105,6026399998.0
2008-12-30 12:00:00,1.45115,1.4527,1.4495,1.4515,4814800001.0
2008-12-30 12:30:00,1.4515,1.45445,1.45085,1.4534,5810200002.0
2008-12-30 13:00:00,1.4535,1.45515,1.45145,1.45245,4093739997.0
2008-12-30 13:30:00,1.45235,1.4528,1.44945,1.4495,4716100000.0
2008-12-30 14:00:00,1.4495,1.4516,1.4493,1.45035,4542240000.0
2008-12-30 14:30:00,1.45035,1.45125,1.4461,1.4461,4763420000.0
2008-12-30 15:00:00,1.4461,1.4477,1.4436,1.44555,5357180000.0
2008-12-30 15:30:00,1.4456,1.44585,1.443,1.44335,6024039991.0
2008-12-30 16:00:00,1.44325,1.44735,1.4431,1.4463,4316800000.0
2008-12-30 16:30:00,1.44635,1.45205,1.44545,1.44825,5684400000.0
2008-12-30 17:00:00,1.44815,1.45095,1.4469,1.44825,5546500000.0
2008-12-30 17:30:00,1.4483,1.4487,1.44255,1.4429,6879700000.0
2008-12-30 18:00:00,1.4429,1.44415,1.4396,1.44045,5165500000.0
2008-12-30 18:30:00,1.44045,1.44305,1.4393,1.43935,4285200000.0
2008-12-30 19:00:00,1.4392,1.4432,1.43915,1.4412,3416500000.0
2008-12-30 19:30:00,1.4412,1.44345,1.44065,1.4409,1773000000.0
2008-12-30 20:00:00,1.4409,1.44565,1.4408,1.443,2212000000.0
2008-12-30 20:30:00,1.443,1.44385,1.4424,1.44265,1245600000.0
2008-12-30 21:00:00,1.44265,1.44405,1.4415,1.44175,1594600000.0
2008-12-30 21:30:00,1.44185,1.44215,1.4404,1.44085,2565100000.0
2008-12-30 22:00:00,1.44105,1.44335,1.44055,1.4425,1753200000.0
2008-12-30 22:30:00,1.44245,1.44415,1.4415,1.4434,1746400000.0
2008-12-30 23:00:00,1.4435,1.44375,1.44095,1.44125,1479600000.0
2008-12-30 23:30:00,1.4412,1.44185,1.4404,1.44075,627200000.0
2008-12-31 00:00:00,1.4405,1.44265,1.4403,1.44265,817900000.0
2008-12-31 00:30:00,1.44265,1.44355,1.44165,1.44305,329400000.0
2008-12-31 01:00:00,1.44305,1.4451,1.44275,1.44368,1167900000.0
2008-12-31 01:30:00,1.4437,1.44635,1.4437,1.44595,1132600000.0
2008-12-31 02:00:00,1.4458,1.44715,1.4433,1.4437,714200000.0
2008-12-31 02:30:00,1.44395,1.4454,1.44395,1.44455,317400000.0
2008-12-31 03:00:00,1.44445,1.44475,1.44275,1.4435,456000000.0
2008-12-31 03:30:00,1.44345,1.4441,1.44298,1.44355,501600000.0
2008-12-31 04:00:00,1.44355,1.44355,1.44237,1.44275,524800000.0
2008-12-31 04:30:00,1.44265,1.4432,1.44045,1.44095,1353600000.0
2008-12-31 05:00:00,1.44095,1.44215,1.44056,1.4415,810200000.0
2008-12-31 05:30:00,1.4415,1.44425,1.44075,1.4424,1174600000.0
2008-12-31 06:00:00,1.4424,1.44405,1.4423,1.44325,479000000.0
2008-12-31 06:30:00,1.44315,1.44465,1.44308,1.44415,322400000.0
2008-12-31 07:00:00,1.44425,1.44445,1.4429,1.4431,564800000.0
2008-12-31 07:30:00,1.44305,1.4452,1.44283,1.4444,734000000.0
2008-12-31 08:00:00,1.44445,1.44515,1.44385,1.4447,329000000.0
2008-12-31 08:30:00,1.4447,1.44815,1.44395,1.447,1444400000.0
2008-12-31 09:00:00,1.44665,1.4474,1.4443,1.4458,2074200000.0
2008-12-31 09:30:00,1.4461,1.4474,1.4439,1.4447,2585800001.0
2008-12-31 10:00:00,1.4447,1.44825,1.4447,1.4456,2507900000.0
2008-12-31 10:30:00,1.4456,1.44665,1.44485,1.44515,2788799998.0
2008-12-31 11:00:00,1.44515,1.4459,1.4419,1.44575,5484800003.0
2008-12-31 11:30:00,1.44575,1.44945,1.4455,1.44935,3501800001.0
2008-12-31 12:00:00,1.4493,1.4524,1.4481,1.449,4739780001.0
2008-12-31 12:30:00,1.449,1.4531,1.44825,1.4531,4582500000.0
2008-12-31 13:00:00,1.4531,1.4551,1.45225,1.454,5224899996.0
2008-12-31 13:30:00,1.454,1.45815,1.4536,1.45755,5729980000.0
2008-12-31 14:00:00,1.4576,1.4612,1.4554,1.46,5746799998.0
2008-12-31 14:30:00,1.45985,1.46245,1.4572,1.4585,7158799996.0
2008-12-31 15:00:00,1.4585,1.46325,1.4576,1.4612,8359099999.0
2008-12-31 15:30:00,1.4612,1.46165,1.45645,1.4565,6537799997.0
2008-12-31 16:00:00,1.4565,1.4642,1.45645,1.4587,7666599999.0
2008-12-31 16:30:00,1.4587,1.46355,1.4583,1.4627,4492599997.0
2008-12-31 17:00:00,1.4627,1.4697,1.4627,1.4685,5645000000.0
2008-12-31 17:30:00,1.46875,1.46915,1.4375,1.43765,6261340002.0
2008-12-31 18:00:00,1.43765,1.457,1.43505,1.457,6191920006.0
2008-12-31 18:30:00,1.4572,1.46205,1.4549,1.461,4069600001.0
2008-12-31 19:00:00,1.4611,1.4654,1.45855,1.46365,3282199999.0
2008-12-31 19:30:00,1.46375,1.4656,1.45635,1.4574,2728900000.0
2008-12-31 20:00:00,1.4574,1.4584,1.455,1.45785,2037600000.0
2008-12-31 20:30:00,1.45785,1.4608,1.4528,1.45395,1763975000.0
2008-12-31 21:00:00,1.45395,1.45755,1.4525,1.4526,1097200000.0
2008-12-31 21:30:00,1.45285,1.46255,1.45225,1.45535,3151480000.0
2008-12-31 22:00:00,1.4552,1.45876,1.4552,1.45789,1004200000.0
2008-12-31 22:30:00,1.45785,1.45879,1.45655,1.45865,1126800000.0
2008-12-31 23:00:00,1.4584,1.4618,1.45762,1.46012,949200000.0
2008-12-31 23:30:00,1.4603,1.46279,1.4603,1.46219,1330400000.0
2009-01-01 00:00:00,1.46222,1.46257,1.46178,1.46213,2187000000.0
2009-01-01 00:30:00,1.46218,1.46261,1.46102,1.46222,1716200000.0
2009-01-01 01:00:00,1.46422,1.46457,1.46176,1.46257,1799200000.0
2009-01-01 01:30:00,1.4644,1.46479,1.46252,1.46393,1774000000.0
2009-01-01 02:00:00,1.46459,1.46475,1.46419,1.46437,1156200000.0
2009-01-01 02:30:00,1.46452,1.46475,1.46397,1.46436,639000000.0
2009-01-01 03:00:00,1.4645,1.46486,1.46414,1.46486,421300000.0
2009-01-01 03:30:00,1.4646,1.46478,1.46403,1.46418,815900000.0
2009-01-01 04:00:00,1.46457,1.4647,1.46424,1.4644,839000000.0
2009-01-01 04:30:00,1.46452,1.46484,1.46435,1.46454,1413900000.0
2009-01-01 05:00:00,1.46455,1.46478,1.46429,1.46453,1800600000.0
2009-01-01 05:30:00,1.46457,1.46479,1.46433,1.46454,1877500000.0
2009-01-01 06:00:00,1.46465,1.46487,1.46428,1.46449,2337700000.0
2009-01-01 06:30:00,1.46445,1.46472,1.46425,1.46451,1658000000.0
2009-01-01 07:00:00,1.46455,1.46456,1.46095,1.46155,1197600000.0
2009-01-01 07:30:00,1.46098,1.46131,1.46078,1.46095,2085800000.0
2009-01-01 08:00:00,1.46093,1.46123,1.46075,1.46077,1874500000.0
2009-01-01 08:30:00,1.46097,1.46129,1.46069,1.46094,2886500000.0
2009-01-01 09:00:00,1.461,1.46125,1.46061,1.46107,4291700000.0
2009-01-01 09:30:00,1.46105,1.46129,1.4607,1.46108,4973300000.0
2009-01-01 10:00:00,1.4611,1.46134,1.46086,1.46108,6447500000.0
2009-01-01 10:30:00,1.46123,1.46153,1.46085,1.46126,5038400000.0
2009-01-01 11:00:00,1.46115,1.46145,1.46083,1.46122,5606800000.0
2009-01-01 11:30:00,1.4612,1.46144,1.46089,1.46116,4146299998.0
2009-01-01 12:00:00,1.46117,1.46146,1.46096,1.46108,5285439999.0
2009-01-01 12:30:00,1.46113,1.46167,1.46089,1.46135,5751139997.0
2009-01-01 13:00:00,1.4612,1.46147,1.46081,1.46108,5072219997.0
2009-01-01 13:30:00,1.46115,1.46138,1.46094,1.46115,4749400000.0
2009-01-01 14:00:00,1.46115,1.4615,1.46086,1.46117,4008060000.0
2009-01-01 14:30:00,1.46117,1.46153,1.46086,1.4611,4958380002.0
2009-01-01 15:00:00,1.4612,1.46155,1.46081,1.46122,5958440000.0
2009-01-01 15:30:00,1.46128,1.46149,1.46088,1.46137,4769060000.0
2009-01-01 16:00:00,1.46125,1.46144,1.46087,1.4613,6535480000.0
2009-01-01 16:30:00,1.46113,1.46152,1.46095,1.46123,6687199997.0
2009-01-01 17:00:00,1.46117,1.46147,1.46091,1.46116,6742000000.0
2009-01-01 17:30:00,1.46117,1.46145,1.46087,1.4611,6071600001.0
2009-01-01 18:00:00,1.46108,1.46142,1.4608,1.46112,5926000000.0
2009-01-01 18:30:00,1.46097,1.46147,1.46079,1.46127,4024200002.0
2009-01-01 19:00:00,1.4612,1.46145,1.46055,1.46112,2603000000.0
2009-01-01 19:30:00,1.46097,1.46146,1.46059,1.46125,3878600001.0
2009-01-01 20:00:00,1.46098,1.46157,1.46071,1.46111,1833200001.0
2009-01-01 20:30:00,1.4591,1.46159,1.4586,1.45918,1207000001.0
2009-01-01 21:00:00,1.45935,1.46092,1.45913,1.45954,1111200000.0
2009-01-01 21:30:00,1.45927,1.46134,1.45888,1.45953,927800000.0
2009-01-01 22:00:00,1.46063,1.46063,1.45965,1.4601,839800000.0
2009-01-01 22:30:00,1.45997,1.46049,1.45838,1.45904,986600000.0
2009-01-01 23:00:00,1.45922,1.45997,1.45897,1.45974,767000000.0
2009-01-01 23:30:00,1.45962,1.467,1.45962,1.467,1391200000.0
2009-01-02 00:00:00,1.46772,1.478,1.46755,1.47755,1269700000.0
2009-01-02 00:30:00,1.47765,1.48245,1.4726,1.47355,1319000000.0
2009-01-02 01:00:00,1.4738,1.4749,1.47025,1.4714,598500000.0
2009-01-02 01:30:00,1.4715,1.4737,1.4707,1.4729,1065400000.0
2009-01-02 02:00:00,1.4729,1.47605,1.47125,1.47565,924800000.0
2009-01-02 02:30:00,1.47565,1.47645,1.4725,1.47425,911400000.0
2009-01-02 03:00:00,1.4743,1.4752,1.47235,1.4725,1025200000.0
2009-01-02 03:30:00,1.4725,1.4735,1.46745,1.46785,1105800000.0
2009-01-02 04:00:00,1.468,1.4697,1.46025,1.46425,1905200000.0
2009-01-02 04:30:00,1.46425,1.46816,1.4614,1.4661,2899000000.0
2009-01-02 05:00:00,1.4661,1.46635,1.46245,1.46525,1261810000.0
2009-01-02 05:30:00,1.4651,1.46875,1.46385,1.46425,947400000.0
2009-01-02 06:00:00,1.4642,1.46595,1.46325,1.46345,1202800000.0
2009-01-02 06:30:00,1.46345,1.4657,1.46185,1.46295,1184300000.0
2009-01-02 07:00:00,1.46275,1.4656,1.4626,1.46535,670400000.0
2009-01-02 07:30:00,1.4654,1.46745,1.46395,1.4672,1804100000.0
2009-01-02 08:00:00,1.4672,1.46725,1.4642,1.46568,1222000000.0
2009-01-02 08:30:00,1.4657,1.4667,1.46005,1.46025,1486800000.0
2009-01-02 09:00:00,1.46005,1.4636,1.45535,1.45745,2726020000.0
2009-01-02 09:30:00,1.45745,1.4586,1.4532,1.45805,3047300000.0
2009-01-02 10:00:00,1.45805,1.4586,1.45,1.4538,5077199998.0
2009-01-02 10:30:00,1.45365,1.46125,1.45365,1.4609,3579850000.0
2009-01-02 11:00:00,1.4609,1.46115,1.45545,1.45595,4365750001.0
2009-01-02 11:30:00,1.4561,1.45735,1.4532,1.45645,3238519999.0
2009-01-02 12:00:00,1.45645,1.45775,1.4538,1.45475,3786570000.0
2009-01-02 12:30:00,1.4547,1.4547,1.45,1.4508,3166490001.0
2009-01-02 13:00:00,1.4509,1.45175,1.4473,1.448,3820400000.0
2009-01-02 13:30:00,1.44795,1.4507,1.44335,1.4495,4380100004.0
2009-01-02 14:00:00,1.4495,1.45275,1.4425,1.44375,4345799998.0
2009-01-02 14:30:00,1.44375,1.44375,1.43905,1.4392,3817999999.0
2009-01-02 15:00:00,1.4386,1.4441,1.43775,1.4441,4205519999.0
2009-01-02 15:30:00,1.4442,1.4487,1.4435,1.44375,5225100003.0
2009-01-02 16:00:00,1.44375,1.45195,1.4434,1.4499,6098460613.0
2009-01-02 16:30:00,1.4499,1.4525,1.44845,1.45155,4693800000.0
2009-01-02 17:00:00,1.45165,1.456,1.4506,1.4516,6086500001.0
2009-01-02 17:30:00,1.4516,1.4521,1.448,1.4503,4887200000.0
2009-01-02 18:00:00,1.44995,1.4522,1.4487,1.451,4629000000.0
2009-01-02 18:30:00,1.45135,1.45405,1.44915,1.45185,4971000000.0
2009-01-02 19:00:00,1.45195,1.4524,1.4456,1.448,3195000000.0
2009-01-02 19:30:00,1.448,1.4481,1.4457,1.4461,1876200000.0
2009-01-02 20:00:00,1.4461,1.44785,1.445,1.44605,2248400000.0
2009-01-02 20:30:00,1.446,1.44805,1.4453,1.4462,3206600000.0
2009-01-02 21:00:00,1.4462,1.44835,1.4452,1.44615,2994000000.0
2009-01-02 21:30:00,1.44615,1.44705,1.445,1.447,988200000.0
2009-01-02 22:00:00,1.447,1.44845,1.4466,1.4473,2386600000.0
2009-01-02 22:30:00,1.4473,1.44995,1.44725,1.44995,1629000000.0
2009-01-02 23:00:00,1.44995,1.453,1.44965,1.4525,1788400000.0
2009-01-02 23:30:00,1.45255,1.4549,1.4524,1.45455,1998600000.0
2009-01-05 00:00:00,1.4546,1.4561,1.4535,1.4538,2564800000.0
2009-01-05 00:30:00,1.4537,1.455,1.4522,1.4528,2381600000.0
2009-01-05 01:00:00,1.4527,1.4527,1.4497,1.4507,2564800000.0
2009-01-05 01:30:00,1.4508,1.4517,1.4474,1.4479,2473200000.0
2009-01-05 02:00:00,1.45225,1.45245,1.44935,1.45045,881200000.0
2009-01-05 02:30:00,1.4501,1.45165,1.44725,1.44765,634400000.0
2009-01-05 03:00:00,1.44775,1.45045,1.4474,1.4479,1185500000.0
2009-01-05 03:30:00,1.44795,1.4493,1.4455,1.44855,1468200000.0
2009-01-05 04:00:00,1.44855,1.4489,1.4425,1.4455,3433800000.0
2009-01-05 04:30:00,1.4455,1.44885,1.4455,1.44775,1970300000.0
2009-01-05 05:00:00,1.4477,1.4482,1.44525,1.44635,1229800000.0
2009-01-05 05:30:00,1.44645,1.4485,1.44625,1.4482,1148800000.0
2009-01-05 06:00:00,1.4482,1.44835,1.44725,1.44775,1164000000.0
2009-01-05 06:30:00,1.44775,1.44845,1.44535,1.44665,1109200000.0
2009-01-05 07:00:00,1.44675,1.449,1.44628,1.4466,1271000000.0
2009-01-05 07:30:00,1.4466,1.44885,1.44644,1.44775,1024600000.0
2009-01-05 08:00:00,1.44765,1.45155,1.4475,1.45055,1612700000.0
2009-01-05 08:30:00,1.45055,1.45675,1.45055,1.45675,2892300000.0
2009-01-05 09:00:00,1.4564,1.4577,1.4535,1.4546,4300500000.0
2009-01-05 09:30:00,1.4546,1.45635,1.45285,1.45455,5786700000.0
2009-01-05 10:00:00,1.4546,1.4568,1.4486,1.4492,6958600000.0
2009-01-05 10:30:00,1.4492,1.44955,1.4434,1.4464,8240600002.0
2009-01-05 11:00:00,1.4463,1.454,1.4454,1.45005,6478100000.0
2009-01-05 11:30:00,1.45025,1.45465,1.44825,1.44825,7917500001.0
2009-01-05 12:00:00,1.44835,1.4533,1.44715,1.45235,8806700006.0
2009-01-05 12:30:00,1.45235,1.4572,1.45235,1.45575,8743100003.0
2009-01-05 13:00:00,1.45575,1.457,1.4528,1.45445,7832599999.0
2009-01-05 13:30:00,1.45435,1.45585,1.44825,1.45005,7507000000.0
2009-01-05 14:00:00,1.45015,1.455,1.45015,1.4512,8803599998.0
2009-01-05 14:30:00,1.4508,1.4541,1.44895,1.44955,7768199999.0
2009-01-05 15:00:00,1.44965,1.4519,1.44795,1.4485,9590200002.0
2009-01-05 15:30:00,1.44855,1.4525,1.4474,1.4513,9052700000.0
2009-01-05 16:00:00,1.45145,1.45435,1.45105,1.4524,8544200000.0
2009-01-05 16:30:00,1.4524,1.45525,1.4524,1.45255,8865199997.0
2009-01-05 17:00:00,1.4525,1.45385,1.45035,1.4527,8349600000.0
2009-01-05 17:30:00,1.4527,1.4567,1.4518,1.4566,8141400002.0
2009-01-05 18:00:00,1.45655,1.46115,1.4556,1.4594,8456699999.0
2009-01-05 18:30:00,1.45955,1.46225,1.45795,1.46,7144003999.0
2009-01-05 19:00:00,1.46005,1.46665,1.4588,1.46465,5699900000.0
2009-01-05 19:30:00,1.4648,1.4664,1.46055,1.46255,4544500000.0
2009-01-05 20:00:00,1.46275,1.46585,1.46215,1.4631,3461800000.0
2009-01-05 20:30:00,1.4628,1.46635,1.46277,1.46635,2781200000.0
2009-01-05 21:00:00,1.46645,1.47395,1.4656,1.4731,3094900000.0
2009-01-05 21:30:00,1.4732,1.47325,1.4716,1.47235,2434799998.0
2009-01-05 22:00:00,1.4722,1.4724,1.4665,1.46795,2521600001.0
2009-01-05 22:30:00,1.46795,1.4694,1.46695,1.4675,1322904000.0
2009-01-05 23:00:00,1.4676,1.4711,1.4669,1.47045,1370200000.0
2009-01-05 23:30:00,1.4704,1.47045,1.46715,1.46995,1091800000.0
2009-01-06 00:00:00,1.47,1.4709,1.46975,1.46995,727400000.0
2009-01-06 00:30:00,1.4702,1.4709,1.46789,1.4679,659800000.0
2009-01-06 01:00:00,1.4681,1.46838,1.4669,1.46735,358000000.0
2009-01-06 01:30:00,1.4674,1.47245,1.4669,1.4712,851400000.0
2009-01-06 02:00:00,1.4712,1.4712,1.4669,1.4669,1383000000.0
2009-01-06 02:30:00,1.4669,1.46855,1.46555,1.4669,966200000.0
2009-01-06 03:00:00,1.4669,1.467,1.46495,1.46505,936000000.0
2009-01-06 03:30:00,1.46505,1.46575,1.46476,1.4656,413900000.0
2009-01-06 04:00:00,1.4655,1.46665,1.46498,1.4655,642600000.0
2009-01-06 04:30:00,1.4655,1.46815,1.46515,1.4654,766600000.0
2009-01-06 05:00:00,1.4653,1.46635,1.4653,1.46575,842800000.0
2009-01-06 05:30:00,1.4658,1.46725,1.4652,1.4661,596700000.0
2009-01-06 06:00:00,1.46615,1.46765,1.4633,1.4633,1269400000.0
2009-01-06 06:30:00,1.46335,1.4635,1.45955,1.4627,2985900000.0
2009-01-06 07:00:00,1.4627,1.4627,1.4566,1.4588,2952900000.0
2009-01-06 07:30:00,1.45895,1.4612,1.45695,1.45975,1658800000.0
2009-01-06 08:00:00,1.4597,1.46365,1.459,1.46105,1763800000.0
2009-01-06 08:30:00,1.46105,1.46225,1.4595,1.4607,1390200000.0
2009-01-06 09:00:00,1.4606,1.46225,1.45465,1.4618,2900160001.0
2009-01-06 09:30:00,1.4618,1.46255,1.4552,1.4616,4106704000.0
2009-01-06 10:00:00,1.4616,1.4657,1.45825,1.46555,5339800001.0
2009-01-06 10:30:00,1.46555,1.4699,1.46265,1.4685,6162040000.0
2009-01-06 11:00:00,1.46845,1.47185,1.46755,1.46925,6222700000.0
2009-01-06 11:30:00,1.46925,1.4734,1.4674,1.4674,7405040000.0
2009-01-06 12:00:00,1.4674,1.47085,1.46445,1.4691,6240060001.0
2009-01-06 12:30:00,1.4691,1.46985,1.4645,1.46575,7181880000.0
2009-01-06 13:00:00,1.4657,1.46675,1.4625,1.4633,7071380000.0
2009-01-06 13:30:00,1.4632,1.4637,1.45795,1.45965,6152680000.0
2009-01-06 14:00:00,1.45965,1.4631,1.45875,1.46135,5310264000.0
2009-01-06 14:30:00,1.4614,1.4619,1.45635,1.4571,8966279999.0
2009-01-06 15:00:00,1.4571,1.4575,1.4502,1.45445,8697699999.0
2009-01-06 15:30:00,1.45445,1.4565,1.4516,1.45605,6573100000.0
2009-01-06 16:00:00,1.45615,1.458,1.4553,1.45705,8776600003.0
2009-01-06 16:30:00,1.45705,1.46175,1.45635,1.461,6499000000.0
2009-01-06 17:00:00,1.46085,1.4637,1.45845,1.46065,7797204000.0
2009-01-06 17:30:00,1.4606,1.4693,1.45865,1.46835,10033899999.0
2009-01-06 18:00:00,1.46835,1.47445,1.46825,1.4731,9876440000.0
2009-01-06 18:30:00,1.4731,1.4795,1.4731,1.4774,10403800000.0
2009-01-06 19:00:00,1.47745,1.4871,1.4765,1.48515,8892600000.0
2009-01-06 19:30:00,1.4852,1.4937,1.48485,1.49355,5824200000.0
2009-01-06 20:00:00,1.49355,1.49595,1.48843,1.4887,6016200000.0
2009-01-06 20:30:00,1.4887,1.49028,1.48685,1.48825,3829700000.0
2009-01-06 21:00:00,1.48825,1.495,1.48815,1.49335,5512900000.0
2009-01-06 21:30:00,1.4933,1.494,1.4902,1.4936,4410799999.0
2009-01-06 22:00:00,1.4936,1.49915,1.49165,1.49415,4526300000.0
2009-01-06 22:30:00,1.49415,1.4965,1.49305,1.49555,2964400000.0
2009-01-06 23:00:00,1.49555,1.4968,1.49215,1.49335,1947400000.0
2009-01-06 23:30:00,1.49335,1.4941,1.491,1.49185,1638600000.0
2009-01-07 00:00:00,1.4917,1.49275,1.48835,1.48965,1425500011.0
2009-01-07 00:30:00,1.4897,1.49105,1.48795,1.4899,962000000.0
2009-01-07 01:00:00,1.49,1.49275,1.4892,1.49135,1113400000.0
2009-01-07 01:30:00,1.491,1.4918,1.48961,1.4908,784800000.0
2009-01-07 02:00:00,1.491,1.49103,1.4893,1.48945,1597800000.0
2009-01-07 02:30:00,1.4894,1.4916,1.4881,1.4891,1123200000.0
2009-01-07 03:00:00,1.4891,1.48935,1.48695,1.4873,1873400000.0
2009-01-07 03:30:00,1.4875,1.48955,1.4875,1.4883,1494699998.0
2009-01-07 04:00:00,1.48825,1.4903,1.48772,1.4886,799600000.0
2009-01-07 04:30:00,1.4885,1.4897,1.48655,1.48665,1277400000.0
2009-01-07 05:00:00,1.48665,1.4917,1.486,1.49125,1284500000.0
2009-01-07 05:30:00,1.4912,1.493,1.48995,1.49175,1483500000.0
2009-01-07 06:00:00,1.4917,1.493,1.49032,1.4912,1482399999.0
2009-01-07 06:30:00,1.4912,1.49195,1.48845,1.4892,1332900001.0
2009-01-07 07:00:00,1.4892,1.49145,1.48835,1.49085,2529199964.0
2009-01-07 07:30:00,1.49085,1.49285,1.4903,1.4903,1946199996.0
2009-01-07 08:00:00,1.4904,1.49205,1.48935,1.49185,2472399999.0
2009-01-07 08:30:00,1.4919,1.49405,1.49095,1.4915,3632100001.0
2009-01-07 09:00:00,1.4913,1.4933,1.4905,1.4911,2344400000.0
2009-01-07 09:30:00,1.4911,1.4969,1.49075,1.49165,5683700000.0
2009-01-07 10:00:00,1.4916,1.49255,1.485,1.48605,8017104000.0
2009-01-07 10:30:00,1.48605,1.4893,1.4851,1.48525,7496000003.0
2009-01-07 11:00:00,1.4853,1.48835,1.48245,1.4857,6562504003.0
2009-01-07 11:30:00,1.48565,1.488,1.482,1.4827,6321304001.0
2009-01-07 12:00:00,1.4828,1.4877,1.48025,1.4873,8374804000.0
2009-01-07 12:30:00,1.4873,1.4933,1.48535,1.4926,7755099998.0
2009-01-07 13:00:00,1.4925,1.49265,1.489,1.49155,7418900003.0
2009-01-07 13:30:00,1.49155,1.4957,1.49135,1.49405,5164700001.0
2009-01-07 14:00:00,1.49405,1.5007,1.4932,1.50005,6950300000.0
2009-01-07 14:30:00,1.50015,1.50475,1.49945,1.5042,9867699999.0
2009-01-07 15:00:00,1.5043,1.51065,1.5037,1.5094,10217000000.0
2009-01-07 15:30:00,1.5094,1.51295,1.5067,1.50725,9583500002.0
2009-01-07 16:00:00,1.50725,1.51045,1.5062,1.5081,7769399998.0
2009-01-07 16:30:00,1.5081,1.51125,1.50435,1.51055,5865699997.0
2009-01-07 17:00:00,1.51045,1.51385,1.50905,1.51095,7120091999.0
2009-01-07 17:30:00,1.51105,1.5161,1.5074,1.5159,6534799999.0
2009-01-07 18:00:00,1.516,1.52815,1.51465,1.52265,6168100001.0
2009-01-07 18:30:00,1.52265,1.52525,1.5199,1.52515,4833600000.0
2009-01-07 19:00:00,1.52515,1.52525,1.52205,1.5227,2609100000.0
2009-01-07 19:30:00,1.52275,1.52305,1.51825,1.51915,3031500001.0
2009-01-07 20:00:00,1.5189,1.52065,1.51425,1.51815,3523200000.0
2009-01-07 20:30:00,1.51815,1.5206,1.5162,1.51655,3223500001.0
2009-01-07 21:00:00,1.51645,1.5167,1.511,1.5132,2330600000.0
2009-01-07 21:30:00,1.51325,1.5145,1.5116,1.5131,2418600000.0
2009-01-07 22:00:00,1.51305,1.51315,1.5102,1.5122,2645900004.0
2009-01-07 22:30:00,1.5122,1.51385,1.5094,1.5106,2217700001.0
2009-01-07 23:00:00,1.5107,1.5123,1.51055,1.5114,1103100000.0
2009-01-07 23:30:00,1.5113,1.51345,1.50895,1.50985,1448900000.0
2009-01-08 00:00:00,1.5089,1.513,1.5084,1.51245,917800010.0
2009-01-08 00:30:00,1.5124,1.51415,1.51055,1.51165,994999994.0
2009-01-08 01:00:00,1.5116,1.5124,1.50945,1.50995,930700000.0
2009-01-08 01:30:00,1.50945,1.51015,1.50585,1.507,2124300000.0
2009-01-08 02:00:00,1.50635,1.5073,1.5048,1.50495,1437400002.0
2009-01-08 02:30:00,1.50485,1.5053,1.50325,1.5051,1446699995.0
2009-01-08 03:00:00,1.5051,1.50795,1.5049,1.50705,2114900000.0
2009-01-08 03:30:00,1.50685,1.50865,1.50562,1.50585,1640400000.0
2009-01-08 04:00:00,1.5058,1.5058,1.50401,1.50425,1886100000.0
2009-01-08 04:30:00,1.50425,1.50475,1.50285,1.5038,1439600001.0
2009-01-08 05:00:00,1.50375,1.5051,1.5035,1.50465,768400000.0
2009-01-08 05:30:00,1.50465,1.50585,1.5036,1.5053,1173400000.0
2009-01-08 06:00:00,1.5054,1.5059,1.50365,1.5047,1171000000.0
2009-01-08 06:30:00,1.50475,1.50775,1.50455,1.50765,1518200000.0
2009-01-08 07:00:00,1.50765,1.50795,1.50575,1.50625,1525300000.0
2009-01-08 07:30:00,1.5063,1.50655,1.5025,1.5035,2429000002.0
2009-01-08 08:00:00,1.5035,1.5065,1.50285,1.50585,1865600000.0
2009-01-08 08:30:00,1.506,1.50925,1.50495,1.50785,2322700000.0
2009-01-08 09:00:00,1.5079,1.5105,1.5062,1.50765,2455399999.0
2009-01-08 09:30:00,1.5076,1.5077,1.49805,1.4999,5288864000.0
2009-01-08 10:00:00,1.4999,1.50295,1.4991,1.5029,5342500004.0
2009-01-08 10:30:00,1.503,1.5072,1.50095,1.50555,6619400000.0
2009-01-08 11:00:00,1.5055,1.51075,1.50215,1.50275,6948900000.0
2009-01-08 11:30:00,1.50275,1.5094,1.50265,1.50645,6497500002.0
2009-01-08 12:00:00,1.5063,1.5066,1.5009,1.5035,6454600001.0
2009-01-08 12:30:00,1.5036,1.5071,1.50225,1.5064,5122400004.0
2009-01-08 13:00:00,1.50645,1.50865,1.50505,1.50765,6967300001.0
2009-01-08 13:30:00,1.50765,1.5084,1.5036,1.5056,7110800000.0
2009-01-08 14:00:00,1.50505,1.5266,1.5017,1.52565,8483060000.0
2009-01-08 14:30:00,1.5258,1.5291,1.52265,1.52425,6831560004.0
2009-01-08 15:00:00,1.5243,1.52765,1.52345,1.52665,6355300004.0
2009-01-08 15:30:00,1.52705,1.5362,1.5253,1.534,8641000004.0
2009-01-08 16:00:00,1.53395,1.53735,1.5316,1.5339,8891680000.0
2009-01-08 16:30:00,1.5339,1.5353,1.5225,1.5247,8270400001.0
2009-01-08 17:00:00,1.5248,1.5262,1.5183,1.52355,6089030000.0
2009-01-08 17:30:00,1.5235,1.5251,1.5161,1.51995,5961000000.0
2009-01-08 18:00:00,1.51995,1.52445,1.51615,1.51755,7401779999.0
2009-01-08 18:30:00,1.5175,1.5197,1.5122,1.5186,5289900000.0
2009-01-08 19:00:00,1.5186,1.5191,1.5161,1.51845,3865800000.0
2009-01-08 19:30:00,1.51835,1.5232,1.51835,1.52015,3741599999.0
2009-01-08 20:00:00,1.5201,1.52155,1.51905,1.5193,2369300000.0
2009-01-08 20:30:00,1.5193,1.51965,1.51625,1.5178,3486000000.0
2009-01-08 21:00:00,1.5177,1.5189,1.5162,1.5185,2354600000.0
2009-01-08 21:30:00,1.5185,1.5239,1.5182,1.5225,1554600000.0
2009-01-08 22:00:00,1.5225,1.5241,1.52115,1.5221,1900900000.0
2009-01-08 22:30:00,1.5223,1.52445,1.5207,1.5239,1909600001.0
2009-01-08 23:00:00,1.524,1.52465,1.5234,1.5235,1117400000.0
2009-01-08 23:30:00,1.5235,1.52375,1.5212,1.52145,1237600000.0
2009-01-09 00:00:00,1.5214,1.52475,1.5207,1.52295,807300001.0
2009-01-09 00:30:00,1.5233,1.52375,1.52197,1.52244,493200000.0
2009-01-09 01:00:00,1.52265,1.52365,1.52165,1.52215,443600000.0
2009-01-09 01:30:00,1.52235,1.5234,1.52166,1.52205,458600000.0
2009-01-09 02:00:00,1.5221,1.52235,1.5181,1.5198,737200000.0
2009-01-09 02:30:00,1.51975,1.51985,1.5172,1.51855,965200000.0
2009-01-09 03:00:00,1.5186,1.5196,1.5181,1.5187,779400000.0
2009-01-09 03:30:00,1.5187,1.5198,1.51775,1.51905,757000000.0
2009-01-09 04:00:00,1.51895,1.51965,1.5184,1.5195,389800000.0
2009-01-09 04:30:00,1.5196,1.52045,1.51769,1.51795,989600000.0
2009-01-09 05:00:00,1.5179,1.51945,1.51675,1.5172,1019000000.0
2009-01-09 05:30:00,1.5172,1.51815,1.5164,1.5179,1222500000.0
2009-01-09 06:00:00,1.518,1.51925,1.51782,1.51875,1062600000.0
2009-01-09 06:30:00,1.51875,1.51905,1.51797,1.51855,813600000.0
2009-01-09 07:00:00,1.51855,1.5207,1.5185,1.5202,1311400000.0
2009-01-09 07:30:00,1.5201,1.5207,1.51865,1.51895,743200000.0
2009-01-09 08:00:00,1.51895,1.52105,1.51895,1.52105,986700000.0
2009-01-09 08:30:00,1.5213,1.5235,1.5201,1.5221,1716200000.0
2009-01-09 09:00:00,1.52215,1.52735,1.52215,1.5257,2503400000.0
2009-01-09 09:30:00,1.52585,1.52665,1.52235,1.5232,3237900000.0
2009-01-09 10:00:00,1.5232,1.52695,1.5232,1.52485,4859200000.0
2009-01-09 10:30:00,1.5248,1.52505,1.51735,1.51755,5878000000.0
2009-01-09 11:00:00,1.51755,1.51905,1.51215,1.51495,6374710000.0
2009-01-09 11:30:00,1.5148,1.5196,1.5115,1.5175,4147460000.0
2009-01-09 12:00:00,1.5176,1.5243,1.51755,1.5236,5149500000.0
2009-01-09 12:30:00,1.5236,1.5277,1.52215,1.5256,6915999999.0
2009-01-09 13:00:00,1.5256,1.5275,1.52405,1.5254,5851100001.0
2009-01-09 13:30:00,1.5254,1.52905,1.5224,1.529,4951600000.0
2009-01-09 14:00:00,1.52895,1.53265,1.528,1.5313,8167209999.0
2009-01-09 14:30:00,1.53135,1.53475,1.53125,1.5315,6685880000.0
2009-01-09 15:00:00,1.5315,1.53235,1.52835,1.5295,6374000000.0
2009-01-09 15:30:00,1.52975,1.53455,1.5195,1.5225,4255809999.0
2009-01-09 16:00:00,1.52255,1.5246,1.52025,1.52275,4658040000.0
2009-01-09 16:30:00,1.5227,1.52285,1.51275,1.5147,4784060000.0
2009-01-09 17:00:00,1.5148,1.51855,1.51345,1.5157,4975300000.0
2009-01-09 17:30:00,1.5157,1.5232,1.51305,1.5231,4300700000.0
2009-01-09 18:00:00,1.5231,1.5264,1.52,1.52375,3614900000.0
2009-01-09 18:30:00,1.52375,1.52855,1.52065,1.52365,3902060000.0
2009-01-09 19:00:00,1.52365,1.5254,1.519,1.5192,3343000000.0
2009-01-09 19:30:00,1.5192,1.5207,1.51485,1.51595,2684800000.0
2009-01-09 20:00:00,1.516,1.5176,1.51405,1.51525,1576200000.0
2009-01-09 20:30:00,1.5153,1.51615,1.5127,1.515,1505100000.0
2009-01-09 21:00:00,1.51505,1.51765,1.5136,1.51375,1035800000.0
2009-01-09 21:30:00,1.5138,1.51435,1.5127,1.5132,1330500000.0
2009-01-09 22:00:00,1.5132,1.5144,1.5131,1.51405,1476000000.0
2009-01-09 22:30:00,1.51365,1.51695,1.51325,1.5166,1469800000.0
2009-01-09 23:00:00,1.5166,1.5188,1.51575,1.5176,1210000000.0
2009-01-09 23:30:00,1.5176,1.5176,1.51545,1.51615,1719000000.0
2009-01-12 00:00:00,1.5068,1.5112,1.5052,1.5103,3672000000.0
2009-01-12 00:30:00,1.5102,1.5115,1.508,1.508,3182400000.0
2009-01-12 01:00:00,1.5079,1.5094,1.506,1.5078,3672000000.0
2009-01-12 01:30:00,1.508,1.5093,1.5063,1.5092,3672000000.0
2009-01-12 02:00:00,1.50785,1.5093,1.50555,1.50755,1770200000.0
2009-01-12 02:30:00,1.50755,1.50915,1.50595,1.50875,1064300000.0
2009-01-12 03:00:00,1.50875,1.50977,1.50775,1.5091,914200000.0
2009-01-12 03:30:00,1.5091,1.50935,1.5065,1.50755,841400000.0
2009-01-12 04:00:00,1.5075,1.50875,1.5068,1.5069,873000000.0
2009-01-12 04:30:00,1.50718,1.50945,1.50684,1.50945,899400000.0
2009-01-12 05:00:00,1.50945,1.51065,1.5084,1.5088,1555800000.0
2009-01-12 05:30:00,1.5088,1.51,1.50655,1.5096,2139400000.0
2009-01-12 06:00:00,1.50955,1.5104,1.50585,1.50795,1703600000.0
2009-01-12 06:30:00,1.5076,1.50945,1.50715,1.50845,1501400000.0
2009-01-12 07:00:00,1.50845,1.5089,1.5076,1.50795,1229800000.0
2009-01-12 07:30:00,1.5079,1.5109,1.5077,1.5098,1921000000.0
2009-01-12 08:00:00,1.5098,1.51045,1.50655,1.5068,1570600000.0
2009-01-12 08:30:00,1.50685,1.5077,1.50575,1.50655,3407000000.0
2009-01-12 09:00:00,1.50645,1.50875,1.50585,1.50795,3576400000.0
2009-01-12 09:30:00,1.50815,1.51145,1.50595,1.51025,4551300000.0
2009-01-12 10:00:00,1.51025,1.51135,1.49875,1.49995,8789900000.0
2009-01-12 10:30:00,1.49995,1.5002,1.49245,1.4934,9929200001.0
2009-01-12 11:00:00,1.4933,1.4979,1.4908,1.4978,10276500000.0
2009-01-12 11:30:00,1.4978,1.4985,1.49225,1.4948,10758200002.0
2009-01-12 12:00:00,1.4948,1.49525,1.4916,1.4918,9816000003.0
2009-01-12 12:30:00,1.49175,1.4993,1.4916,1.4954,11890499999.0
2009-01-12 13:00:00,1.4954,1.49705,1.4934,1.49475,9339800000.0
2009-01-12 13:30:00,1.4948,1.49785,1.4942,1.49595,8594400000.0
2009-01-12 14:00:00,1.49595,1.50265,1.49495,1.50075,10926159999.0
2009-01-12 14:30:00,1.50075,1.5026,1.49925,1.5013,9254499999.0
2009-01-12 15:00:00,1.5013,1.5013,1.4931,1.4939,10954899998.0
2009-01-12 15:30:00,1.49395,1.4952,1.4892,1.49255,14748759997.0
2009-01-12 16:00:00,1.4925,1.49535,1.48615,1.489,12614100002.0
2009-01-12 16:30:00,1.489,1.4903,1.48595,1.487,11862100001.0
2009-01-12 17:00:00,1.4869,1.4878,1.48355,1.4858,13229800000.0
2009-01-12 17:30:00,1.48585,1.48635,1.48275,1.4839,12571600004.0
2009-01-12 18:00:00,1.48395,1.4875,1.4837,1.4858,11233630001.0
2009-01-12 18:30:00,1.4858,1.4871,1.48195,1.48225,9505700000.0
2009-01-12 19:00:00,1.48225,1.4867,1.4822,1.4836,5154599998.0
2009-01-12 19:30:00,1.4836,1.4885,1.4835,1.4876,5437800000.0
2009-01-12 20:00:00,1.4875,1.4879,1.48355,1.48475,5403600001.0
2009-01-12 20:30:00,1.48475,1.4872,1.48315,1.485,3690500000.0
2009-01-12 21:00:00,1.485,1.487,1.48115,1.48435,5058799999.0
2009-01-12 21:30:00,1.48435,1.48585,1.4832,1.48415,4318799999.0
2009-01-12 22:00:00,1.4842,1.48475,1.48185,1.484,4425799998.0
2009-01-12 22:30:00,1.48405,1.4841,1.48135,1.4816,2954400000.0
2009-01-12 23:00:00,1.4816,1.4836,1.4816,1.48265,2088600000.0
2009-01-12 23:30:00,1.48265,1.48275,1.48075,1.48195,2248400000.0
2009-01-13 00:00:00,1.48205,1.48205,1.48,1.4809,1867800000.0
2009-01-13 00:30:00,1.48075,1.482,1.4805,1.4811,937800000.0
2009-01-13 01:00:00,1.4811,1.4825,1.48052,1.48215,591800000.0
2009-01-13 01:30:00,1.48215,1.4828,1.4803,1.4815,705400000.0
2009-01-13 02:00:00,1.4815,1.4818,1.47615,1.4776,1630800000.0
2009-01-13 02:30:00,1.4776,1.4788,1.4756,1.47565,1570000000.0
2009-01-13 03:00:00,1.4756,1.47705,1.47525,1.4768,1355100000.0
2009-01-13 03:30:00,1.47675,1.4781,1.47635,1.47805,1119200000.0
2009-01-13 04:00:00,1.47805,1.47805,1.47585,1.4771,990200000.0
2009-01-13 04:30:00,1.47705,1.4772,1.47632,1.47663,1038400000.0
2009-01-13 05:00:00,1.4768,1.4777,1.4768,1.4776,754400000.0
2009-01-13 05:30:00,1.47755,1.4783,1.47605,1.4763,2956600000.0
2009-01-13 06:00:00,1.4764,1.47695,1.47555,1.4765,1854000000.0
2009-01-13 06:30:00,1.47645,1.47735,1.4754,1.47735,1216400000.0
2009-01-13 07:00:00,1.47735,1.47735,1.47645,1.4766,975000000.0
2009-01-13 07:30:00,1.4766,1.47665,1.47085,1.47275,3657430000.0
2009-01-13 08:00:00,1.47285,1.4751,1.4717,1.47385,2607500000.0
2009-01-13 08:30:00,1.47385,1.47625,1.4731,1.47315,2073189999.0
2009-01-13 09:00:00,1.47315,1.47375,1.4673,1.46805,6192280000.0
2009-01-13 09:30:00,1.46805,1.4683,1.46505,1.46775,10515359995.0
2009-01-13 10:00:00,1.4678,1.47145,1.46695,1.4672,10639029999.0
2009-01-13 10:30:00,1.4672,1.47095,1.46615,1.46805,9858630000.0
2009-01-13 11:00:00,1.46805,1.47035,1.46605,1.4664,7833540000.0
2009-01-13 11:30:00,1.46655,1.46775,1.46105,1.46725,11500599997.0
2009-01-13 12:00:00,1.4673,1.46885,1.4655,1.46835,12226599993.0
2009-01-13 12:30:00,1.46835,1.46835,1.462,1.46265,9818139996.0
2009-01-13 13:00:00,1.46265,1.46535,1.4608,1.46165,8728500002.0
2009-01-13 13:30:00,1.46165,1.4628,1.4587,1.45945,9654400001.0
2009-01-13 14:00:00,1.4595,1.46045,1.4581,1.4589,6587999999.0
2009-01-13 14:30:00,1.4587,1.4595,1.45615,1.45885,8575299998.0
2009-01-13 15:00:00,1.4589,1.45965,1.45375,1.4565,10829900001.0
2009-01-13 15:30:00,1.4565,1.46185,1.4537,1.4552,12723899996.0
2009-01-13 16:00:00,1.45515,1.45835,1.4544,1.45715,10905100000.0
2009-01-13 16:30:00,1.45715,1.46075,1.45585,1.458,12365700001.0
2009-01-13 17:00:00,1.458,1.45995,1.45615,1.4574,10570699993.0
2009-01-13 17:30:00,1.45735,1.4588,1.4551,1.4558,8873879999.0
2009-01-13 18:00:00,1.4558,1.45655,1.4527,1.4555,9990700001.0
2009-01-13 18:30:00,1.45555,1.45815,1.452,1.4524,6376299998.0
2009-01-13 19:00:00,1.4525,1.4554,1.45035,1.45405,4283400001.0
2009-01-13 19:30:00,1.45405,1.4552,1.4529,1.4536,2365400000.0
2009-01-13 20:00:00,1.45365,1.45445,1.45145,1.45175,2157400000.0
2009-01-13 20:30:00,1.45165,1.4535,1.44745,1.4489,4158300000.0
2009-01-13 21:00:00,1.4489,1.451,1.4478,1.4503,2993700000.0
2009-01-13 21:30:00,1.4503,1.4523,1.4484,1.44905,2573200000.0
2009-01-13 22:00:00,1.4491,1.45045,1.448,1.44975,1531000000.0
2009-01-13 22:30:00,1.4498,1.4514,1.4472,1.44795,2223000000.0
2009-01-13 23:00:00,1.44785,1.4507,1.4468,1.45025,1146000000.0
2009-01-13 23:30:00,1.45015,1.4514,1.44895,1.44955,922400000.0
2009-01-14 00:00:00,1.44965,1.45165,1.449,1.4512,1322400000.0
2009-01-14 00:30:00,1.4511,1.4512,1.44975,1.4505,927200000.0
2009-01-14 01:00:00,1.4505,1.45115,1.4504,1.4509,756400000.0
2009-01-14 01:30:00,1.4509,1.4518,1.45015,1.4513,1305000000.0
2009-01-14 02:00:00,1.45135,1.45365,1.4513,1.4532,1630300000.0
2009-01-14 02:30:00,1.4533,1.4534,1.4517,1.452,1011400000.0
2009-01-14 03:00:00,1.452,1.4584,1.452,1.45775,2659800000.0
2009-01-14 03:30:00,1.4579,1.45825,1.4562,1.4568,1702600000.0
2009-01-14 04:00:00,1.4568,1.45725,1.4561,1.4568,1872600000.0
2009-01-14 04:30:00,1.4568,1.4596,1.45622,1.45955,1062800000.0
2009-01-14 05:00:00,1.4596,1.4605,1.4558,1.4567,3525000000.0
2009-01-14 05:30:00,1.4567,1.457,1.4539,1.4545,1430200000.0
2009-01-14 06:00:00,1.45455,1.4558,1.45435,1.4546,2535400000.0
2009-01-14 06:30:00,1.45455,1.45535,1.4542,1.4551,1066200000.0
2009-01-14 07:00:00,1.4551,1.4582,1.455,1.4578,2458400000.0
2009-01-14 07:30:00,1.4579,1.4601,1.4576,1.45925,3217599999.0
2009-01-14 08:00:00,1.4592,1.4623,1.45835,1.459,3937599997.0
2009-01-14 08:30:00,1.459,1.4615,1.45835,1.46045,2728400001.0
2009-01-14 09:00:00,1.46045,1.46075,1.45685,1.45785,3520100001.0
2009-01-14 09:30:00,1.45785,1.4634,1.45725,1.463,5486800001.0
2009-01-14 10:00:00,1.4629,1.4707,1.462,1.46825,11169950004.0
2009-01-14 10:30:00,1.4685,1.46955,1.46145,1.46165,9759599999.0
2009-01-14 11:00:00,1.46165,1.46185,1.45685,1.4585,9378699998.0
2009-01-14 11:30:00,1.4585,1.45855,1.44895,1.45055,10389299996.0
2009-01-14 12:00:00,1.45055,1.4552,1.45005,1.45445,7995160000.0
2009-01-14 12:30:00,1.45445,1.4567,1.45305,1.45625,11420100004.0
2009-01-14 13:00:00,1.45615,1.4592,1.45535,1.4577,10100000003.0
2009-01-14 13:30:00,1.4577,1.45815,1.4526,1.4536,7698999995.0
2009-01-14 14:00:00,1.4536,1.45615,1.45315,1.4549,7000200001.0
2009-01-14 14:30:00,1.4549,1.45515,1.45245,1.4531,6212099999.0
2009-01-14 15:00:00,1.453,1.45415,1.45,1.4529,10964320000.0
2009-01-14 15:30:00,1.4529,1.45595,1.4495,1.45235,13600610003.0
2009-01-14 16:00:00,1.4523,1.45635,1.452,1.45585,9430170001.0
2009-01-14 16:30:00,1.45585,1.4592,1.455,1.45905,9665000000.0
2009-01-14 17:00:00,1.4591,1.4631,1.4565,1.45765,8442600000.0
2009-01-14 17:30:00,1.45765,1.4584,1.45345,1.4545,8125899999.0
2009-01-14 18:00:00,1.4545,1.4605,1.4545,1.4578,7970060001.0
2009-01-14 18:30:00,1.4578,1.4629,1.4575,1.46135,10935299998.0
2009-01-14 19:00:00,1.46135,1.4623,1.4579,1.4588,4238050000.0
2009-01-14 19:30:00,1.45885,1.4595,1.45695,1.45715,3172620001.0
2009-01-14 20:00:00,1.45715,1.46005,1.4569,1.45845,3242800000.0
2009-01-14 20:30:00,1.45845,1.4594,1.4577,1.45855,3014100000.0
2009-01-14 21:00:00,1.4586,1.4607,1.45725,1.45885,2590100000.0
2009-01-14 21:30:00,1.4588,1.46085,1.45805,1.45855,2798500000.0
2009-01-14 22:00:00,1.45855,1.4586,1.45515,1.4577,3296700000.0
2009-01-14 22:30:00,1.4577,1.45815,1.45615,1.4568,1868200000.0
2009-01-14 23:00:00,1.45675,1.459,1.45595,1.459,1696000000.0
2009-01-14 23:30:00,1.4589,1.4615,1.45885,1.461,2271100000.0
2009-01-15 00:00:00,1.4606,1.4614,1.45945,1.45985,392500000.0
2009-01-15 00:30:00,1.4598,1.46105,1.45875,1.45905,355100000.0
2009-01-15 01:00:00,1.4587,1.45945,1.458,1.45865,388300000.0
2009-01-15 01:30:00,1.45865,1.46185,1.45865,1.46165,1230200000.0
2009-01-15 02:00:00,1.46155,1.4618,1.4579,1.4593,1792900001.0
2009-01-15 02:30:00,1.45935,1.46035,1.45745,1.4595,1136200000.0
2009-01-15 03:00:00,1.4595,1.4595,1.4556,1.4574,1597000000.0
2009-01-15 03:30:00,1.4574,1.45835,1.4556,1.4576,1361300000.0
2009-01-15 04:00:00,1.45755,1.46005,1.4573,1.4596,1158400000.0
2009-01-15 04:30:00,1.4596,1.46135,1.45855,1.46025,2553600000.0
2009-01-15 05:00:00,1.46035,1.4612,1.45845,1.45875,2531200000.0
2009-01-15 05:30:00,1.45875,1.46055,1.45845,1.45975,1806200000.0
2009-01-15 06:00:00,1.4599,1.46095,1.4597,1.4604,1107600000.0
2009-01-15 06:30:00,1.4603,1.4607,1.459,1.4607,1723440000.0
2009-01-15 07:00:00,1.4606,1.4607,1.4598,1.46,653200000.0
2009-01-15 07:30:00,1.46,1.46055,1.4592,1.46035,1182220000.0
2009-01-15 08:00:00,1.46045,1.4637,1.45995,1.46165,1639720000.0
2009-01-15 08:30:00,1.4617,1.4648,1.46155,1.462,2513560000.0
2009-01-15 09:00:00,1.46205,1.4636,1.4601,1.4608,5647079989.0
2009-01-15 09:30:00,1.4608,1.46475,1.4602,1.46335,7076280001.0
2009-01-15 10:00:00,1.46335,1.46405,1.4612,1.4618,11428260001.0
2009-01-15 10:30:00,1.46165,1.4618,1.4584,1.45895,9175390003.0
2009-01-15 11:00:00,1.45895,1.46095,1.45835,1.46025,6676530000.0
2009-01-15 11:30:00,1.46025,1.46615,1.4585,1.4594,14073649997.0
2009-01-15 12:00:00,1.4595,1.46245,1.4593,1.4621,10466900001.0
2009-01-15 12:30:00,1.46205,1.4649,1.4608,1.4611,7596199996.0
2009-01-15 13:00:00,1.4611,1.4627,1.45975,1.46035,9228280002.0
2009-01-15 13:30:00,1.46035,1.46125,1.45925,1.46045,11540599989.0
2009-01-15 14:00:00,1.46045,1.46235,1.46005,1.4618,7181000001.0
2009-01-15 14:30:00,1.4615,1.46245,1.4563,1.4604,9364200004.0
2009-01-15 15:00:00,1.4604,1.4642,1.45775,1.46395,9851979999.0
2009-01-15 15:30:00,1.4641,1.4681,1.46215,1.46655,12903899998.0
2009-01-15 16:00:00,1.46655,1.4684,1.45795,1.45905,13201699998.0
2009-01-15 16:30:00,1.45905,1.45905,1.4505,1.4511,11203700002.0
2009-01-15 17:00:00,1.4511,1.4548,1.4496,1.4502,13557499999.0
2009-01-15 17:30:00,1.4502,1.457,1.4474,1.4564,13418100000.0
2009-01-15 18:00:00,1.45645,1.46,1.45445,1.4573,12259100000.0
2009-01-15 18:30:00,1.45725,1.46055,1.45715,1.45975,14434899993.0
2009-01-15 19:00:00,1.4598,1.46045,1.4575,1.4591,6362699999.0
2009-01-15 19:30:00,1.45915,1.461,1.45795,1.4584,5659604003.0
2009-01-15 20:00:00,1.4584,1.45935,1.45775,1.4579,4939400000.0
2009-01-15 20:30:00,1.4579,1.46385,1.4579,1.4633,6076100000.0
2009-01-15 21:00:00,1.46345,1.46635,1.4623,1.46435,6930799998.0
2009-01-15 21:30:00,1.46435,1.46725,1.46425,1.46575,6707200001.0
2009-01-15 22:00:00,1.46575,1.46715,1.46495,1.46575,5329900002.0
2009-01-15 22:30:00,1.46575,1.46695,1.46405,1.46635,4446599999.0
2009-01-15 23:00:00,1.46635,1.4664,1.46375,1.46405,1971200000.0
2009-01-15 23:30:00,1.46405,1.46545,1.4632,1.46385,2315400000.0
2009-01-16 00:00:00,1.4637,1.46765,1.46265,1.4667,1450000000.0
2009-01-16 00:30:00,1.4665,1.4669,1.4646,1.4651,775200000.0
2009-01-16 01:00:00,1.4651,1.46635,1.4647,1.46605,497600000.0
2009-01-16 01:30:00,1.46615,1.46715,1.46505,1.46675,839100000.0
2009-01-16 02:00:00,1.4666,1.46935,1.46655,1.46805,1326600000.0
2009-01-16 02:30:00,1.46805,1.46855,1.46555,1.4668,1333300000.0
2009-01-16 03:00:00,1.4668,1.46965,1.4667,1.4696,1222200000.0
2009-01-16 03:30:00,1.46965,1.4773,1.46955,1.4768,2387600000.0
2009-01-16 04:00:00,1.47685,1.4777,1.4758,1.47605,1655750000.0
2009-01-16 04:30:00,1.476,1.4797,1.4759,1.4788,1160700000.0
2009-01-16 05:00:00,1.47885,1.48075,1.47735,1.4791,1970600000.0
2009-01-16 05:30:00,1.47915,1.47985,1.4769,1.47725,1317000000.0
2009-01-16 06:00:00,1.4773,1.47875,1.4771,1.47865,732800000.0
2009-01-16 06:30:00,1.47865,1.4788,1.47655,1.4771,999700000.0
2009-01-16 07:00:00,1.47715,1.47825,1.4761,1.47655,1510600000.0
2009-01-16 07:30:00,1.47655,1.48455,1.47645,1.4839,4523429998.0
2009-01-16 08:00:00,1.4839,1.48895,1.48135,1.48745,3052400000.0
2009-01-16 08:30:00,1.48745,1.48845,1.4812,1.4818,2564129998.0
2009-01-16 09:00:00,1.4818,1.48535,1.4805,1.4851,3123944985.0
2009-01-16 09:30:00,1.48505,1.48845,1.48225,1.4838,5853600000.0
2009-01-16 10:00:00,1.4838,1.48415,1.48145,1.48235,7136599999.0
2009-01-16 10:30:00,1.48235,1.48845,1.4813,1.48565,6576000001.0
2009-01-16 11:00:00,1.48545,1.49245,1.4853,1.4918,12292999996.0
2009-01-16 11:30:00,1.4918,1.49595,1.491,1.49265,14797379991.0
2009-01-16 12:00:00,1.49265,1.4952,1.49065,1.49515,11388499993.0
2009-01-16 12:30:00,1.49515,1.49525,1.4919,1.49305,12719399988.0
2009-01-16 13:00:00,1.49305,1.49405,1.49075,1.49125,9001380005.0
2009-01-16 13:30:00,1.49115,1.49715,1.4909,1.4924,15017400003.0
2009-01-16 14:00:00,1.49255,1.49435,1.49195,1.4923,9759815996.0
2009-01-16 14:30:00,1.49235,1.4938,1.4912,1.49215,11566799986.0
2009-01-16 15:00:00,1.49215,1.49425,1.49135,1.49395,11317200011.0
2009-01-16 15:30:00,1.49405,1.49795,1.4933,1.4959,10495740004.0
2009-01-16 16:00:00,1.49555,1.4974,1.4927,1.49505,15755119989.0
2009-01-16 16:30:00,1.495,1.4965,1.48945,1.4899,13027020001.0
2009-01-16 17:00:00,1.4899,1.4899,1.4797,1.4824,16882743933.0
2009-01-16 17:30:00,1.4823,1.48385,1.48,1.48315,14106159981.0
2009-01-16 18:00:00,1.48315,1.4887,1.48275,1.4866,10185639999.0
2009-01-16 18:30:00,1.4866,1.4869,1.4726,1.4732,12491100001.0
2009-01-16 19:00:00,1.47335,1.4743,1.46925,1.47155,7927200002.0
2009-01-16 19:30:00,1.47155,1.4733,1.4656,1.4659,6205100000.0
2009-01-16 20:00:00,1.4659,1.4681,1.4655,1.46705,5730600001.0
2009-01-16 20:30:00,1.46705,1.4701,1.4669,1.46905,5958200000.0
2009-01-16 21:00:00,1.46905,1.47095,1.46865,1.47045,3984799999.0
2009-01-16 21:30:00,1.47045,1.47465,1.47025,1.47445,5750800001.0
2009-01-16 22:00:00,1.47435,1.4761,1.47195,1.4726,3723700000.0
2009-01-16 22:30:00,1.47255,1.47485,1.4723,1.47445,2546600000.0
2009-01-16 23:00:00,1.4745,1.4748,1.4736,1.4737,1805000000.0
2009-01-16 23:30:00,1.47375,1.47475,1.47035,1.47328,1675679996.0
2009-01-19 02:00:00,1.4872,1.48895,1.48675,1.4869,1357600000.0
2009-01-19 02:30:00,1.4869,1.4872,1.48155,1.48235,1638900000.0
2009-01-19 03:00:00,1.48235,1.48275,1.4791,1.4803,1467800000.0
2009-01-19 03:30:00,1.4805,1.48275,1.47995,1.48265,1028200000.0
2009-01-19 04:00:00,1.48265,1.48455,1.4826,1.4842,635600000.0
2009-01-19 04:30:00,1.48425,1.48575,1.48405,1.48565,1257400000.0
2009-01-19 05:00:00,1.4858,1.4908,1.48555,1.49035,1499600000.0
2009-01-19 05:30:00,1.4903,1.49065,1.48815,1.4891,1500200000.0
2009-01-19 06:00:00,1.4891,1.4894,1.4878,1.48795,1682800000.0
2009-01-19 06:30:00,1.48795,1.4885,1.48545,1.4858,1486900000.0
2009-01-19 07:00:00,1.4858,1.4858,1.4841,1.48425,1356800000.0
2009-01-19 07:30:00,1.48425,1.4852,1.48205,1.4848,904800000.0
2009-01-19 08:00:00,1.48495,1.4895,1.4849,1.48815,1358700000.0
2009-01-19 08:30:00,1.48815,1.489,1.484,1.48545,3078200000.0
2009-01-19 09:00:00,1.48545,1.48615,1.4733,1.4783,5183300000.0
2009-01-19 09:30:00,1.4785,1.47865,1.46795,1.4712,7271104002.0
2009-01-19 10:00:00,1.4712,1.47615,1.4707,1.47475,8342899999.0
2009-01-19 10:30:00,1.47475,1.47475,1.4627,1.46355,10511400002.0
2009-01-19 11:00:00,1.46345,1.46845,1.46345,1.4664,6294200000.0
2009-01-19 11:30:00,1.46645,1.46915,1.46365,1.46755,10937189983.0
2009-01-19 12:00:00,1.4675,1.4713,1.4658,1.471,7953100002.0
2009-01-19 12:30:00,1.471,1.47135,1.4665,1.4674,6042800001.0
2009-01-19 13:00:00,1.4673,1.47005,1.46405,1.4673,10660099999.0
2009-01-19 13:30:00,1.4673,1.46815,1.4638,1.46465,7896600006.0
2009-01-19 14:00:00,1.46465,1.46595,1.4625,1.46265,5058799998.0
2009-01-19 14:30:00,1.46265,1.46285,1.45845,1.46,7918099997.0
2009-01-19 15:00:00,1.46,1.46035,1.4566,1.4576,9135499997.0
2009-01-19 15:30:00,1.4575,1.45775,1.45085,1.4539,9340210001.0
2009-01-19 16:00:00,1.45395,1.454,1.4491,1.44915,9591559996.0
2009-01-19 16:30:00,1.4491,1.44995,1.44495,1.44635,9081899997.0
2009-01-19 17:00:00,1.44625,1.4494,1.44625,1.44885,4968479999.0
2009-01-19 17:30:00,1.44885,1.4547,1.44775,1.4523,8642069999.0
2009-01-19 18:00:00,1.4523,1.45395,1.4476,1.4508,7935164005.0
2009-01-19 18:30:00,1.4508,1.45385,1.45075,1.4517,7149600005.0
2009-01-19 19:00:00,1.4517,1.4523,1.4499,1.45015,3602799999.0
2009-01-19 19:30:00,1.4501,1.451,1.44865,1.44915,3090599998.0
2009-01-19 20:00:00,1.44915,1.45035,1.4489,1.45,2489000000.0
2009-01-19 20:30:00,1.45,1.4521,1.44905,1.45075,2705200001.0
2009-01-19 21:00:00,1.45075,1.4512,1.449,1.44975,2539700000.0
2009-01-19 21:30:00,1.44975,1.45,1.44615,1.4463,1173199999.0
2009-01-19 22:00:00,1.4463,1.44695,1.4439,1.44595,2338400001.0
2009-01-19 22:30:00,1.446,1.44605,1.44476,1.44525,646600002.0
2009-01-19 23:00:00,1.44525,1.4458,1.44506,1.4458,411400000.0
2009-01-19 23:30:00,1.4458,1.4465,1.44125,1.4418,1155100000.0
2009-01-20 00:00:00,1.4419,1.44205,1.4354,1.437,1385660001.0
2009-01-20 00:30:00,1.43695,1.4392,1.4367,1.4382,720300000.0
2009-01-20 01:00:00,1.43835,1.44145,1.43825,1.4413,751200000.0
2009-01-20 01:30:00,1.44125,1.44425,1.44035,1.44225,1299500000.0
2009-01-20 02:00:00,1.44215,1.44285,1.43175,1.4321,2381689999.0
2009-01-20 02:30:00,1.4321,1.4333,1.42455,1.42645,4185189999.0
2009-01-20 03:00:00,1.4264,1.43025,1.4261,1.4277,2280300000.0
2009-01-20 03:30:00,1.42775,1.4293,1.42645,1.4281,1210800000.0
2009-01-20 04:00:00,1.42815,1.4311,1.4281,1.4311,1833700000.0
2009-01-20 04:30:00,1.4311,1.4316,1.42915,1.42945,1517600000.0
2009-01-20 05:00:00,1.4295,1.4302,1.42735,1.4286,1132600000.0
2009-01-20 05:30:00,1.42875,1.42965,1.42745,1.42935,716700000.0
2009-01-20 06:00:00,1.4293,1.42965,1.41855,1.4199,2185800000.0
2009-01-20 06:30:00,1.4199,1.42255,1.41825,1.41925,3358499999.0
2009-01-20 07:00:00,1.41925,1.42025,1.41325,1.41825,5299599997.0
2009-01-20 07:30:00,1.4182,1.43345,1.41425,1.4262,5706500003.0
2009-01-20 08:00:00,1.42635,1.42845,1.4226,1.42265,4260545000.0
2009-01-20 08:30:00,1.4226,1.4278,1.4215,1.427,2667600002.0
2009-01-20 09:00:00,1.42695,1.42755,1.41485,1.41915,5726800001.0
2009-01-20 09:30:00,1.4191,1.42255,1.4109,1.4119,7045900001.0
2009-01-20 10:00:00,1.41185,1.4141,1.40535,1.4066,10452466997.0
2009-01-20 10:30:00,1.4065,1.408,1.4023,1.4038,8318859999.0
2009-01-20 11:00:00,1.4039,1.4043,1.39355,1.39795,11392243995.0
2009-01-20 11:30:00,1.39775,1.4006,1.39465,1.3977,9015800000.0
2009-01-20 12:00:00,1.39775,1.40205,1.39565,1.40065,7728800000.0
2009-01-20 12:30:00,1.4007,1.40375,1.4006,1.4015,6450000000.0
2009-01-20 13:00:00,1.4015,1.40155,1.3954,1.39715,8880100000.0
2009-01-20 13:30:00,1.39715,1.39785,1.3913,1.39215,9649800002.0
2009-01-20 14:00:00,1.3922,1.3993,1.392,1.39315,6235520001.0
2009-01-20 14:30:00,1.39315,1.39365,1.3895,1.39245,6502826998.0
2009-01-20 15:00:00,1.39255,1.39255,1.3863,1.3885,9471170003.0
2009-01-20 15:30:00,1.3886,1.39675,1.3882,1.39605,9277416005.0
2009-01-20 16:00:00,1.39615,1.39635,1.3921,1.3945,10578946996.0
2009-01-20 16:30:00,1.39435,1.39685,1.39125,1.39415,10023760001.0
2009-01-20 17:00:00,1.39405,1.3987,1.3928,1.39735,6867199999.0
2009-01-20 17:30:00,1.39735,1.39885,1.3934,1.3964,7664700001.0
2009-01-20 18:00:00,1.3966,1.3969,1.39355,1.39635,8767780004.0
2009-01-20 18:30:00,1.39615,1.40525,1.3961,1.40195,6890490000.0
2009-01-20 19:00:00,1.40195,1.4045,1.40195,1.4025,5307000000.0
2009-01-20 19:30:00,1.40245,1.40415,1.3988,1.3997,6526180001.0
2009-01-20 20:00:00,1.3997,1.40165,1.3948,1.3987,5432160001.0
2009-01-20 20:30:00,1.3987,1.3987,1.3913,1.39245,4770020000.0
2009-01-20 21:00:00,1.39245,1.3925,1.3884,1.3922,5000500001.0
2009-01-20 21:30:00,1.39225,1.39475,1.3901,1.39185,4886400000.0
2009-01-20 22:00:00,1.39185,1.3951,1.3887,1.39345,3219700000.0
2009-01-20 22:30:00,1.39345,1.39395,1.39095,1.392,2818500000.0
2009-01-20 23:00:00,1.39195,1.392,1.3892,1.3896,1784200000.0
2009-01-20 23:30:00,1.38955,1.39315,1.38955,1.3923,1422200000.0
2009-01-21 00:00:00,1.3923,1.3923,1.38065,1.38605,2000300000.0
2009-01-21 00:30:00,1.38605,1.3868,1.38545,1.3868,537700000.0
2009-01-21 01:00:00,1.3868,1.38755,1.38595,1.38705,1505100000.0
2009-01-21 01:30:00,1.3873,1.38845,1.3863,1.387,986000000.0
2009-01-21 02:00:00,1.387,1.3883,1.38425,1.3861,1094400000.0
2009-01-21 02:30:00,1.3861,1.3889,1.386,1.3882,1815000000.0
2009-01-21 03:00:00,1.3882,1.3888,1.38765,1.3882,898200000.0
2009-01-21 03:30:00,1.3882,1.3924,1.388,1.3914,1184000000.0
2009-01-21 04:00:00,1.39135,1.3957,1.39135,1.39375,1678000000.0
2009-01-21 04:30:00,1.39385,1.39935,1.39385,1.3982,2245100000.0
2009-01-21 05:00:00,1.39815,1.4021,1.396,1.399,2421300000.0
2009-01-21 05:30:00,1.39905,1.4002,1.3974,1.3983,1169200000.0
2009-01-21 06:00:00,1.3983,1.39835,1.39425,1.3953,1368800000.0
2009-01-21 06:30:00,1.3953,1.397,1.3939,1.3952,772600000.0
2009-01-21 07:00:00,1.39525,1.39655,1.39405,1.39615,1411900000.0
2009-01-21 07:30:00,1.39605,1.39875,1.3943,1.39795,1237800000.0
2009-01-21 08:00:00,1.3979,1.399,1.39095,1.3916,2854400000.0
2009-01-21 08:30:00,1.39165,1.3938,1.3894,1.3894,2121700000.0
2009-01-21 09:00:00,1.38945,1.39205,1.3845,1.3892,4623400000.0
2009-01-21 09:30:00,1.38935,1.38935,1.3809,1.38145,8425000000.0
2009-01-21 10:00:00,1.38145,1.3826,1.3734,1.3738,8633999999.0
2009-01-21 10:30:00,1.3738,1.3797,1.37145,1.37945,9680600000.0
2009-01-21 11:00:00,1.37965,1.37995,1.374,1.37505,12741599982.0
2009-01-21 11:30:00,1.37505,1.3868,1.3739,1.3843,12915259992.0
2009-01-21 12:00:00,1.3843,1.3847,1.3789,1.37945,6964279996.0
2009-01-21 12:30:00,1.37965,1.38035,1.3756,1.37565,13070899980.0
2009-01-21 13:00:00,1.37565,1.37865,1.3732,1.37625,8186699999.0
2009-01-21 13:30:00,1.3761,1.3773,1.37515,1.3761,8339799997.0
2009-01-21 14:00:00,1.3761,1.37745,1.37425,1.37505,6827240001.0
2009-01-21 14:30:00,1.37505,1.37655,1.37195,1.37375,11294159996.0
2009-01-21 15:00:00,1.37375,1.37735,1.37315,1.3747,12036599991.0
2009-01-21 15:30:00,1.3747,1.38005,1.374,1.3779,8507800000.0
2009-01-21 16:00:00,1.3779,1.38245,1.37645,1.38245,10149999999.0
2009-01-21 16:30:00,1.38245,1.38605,1.3804,1.3849,11226599988.0
2009-01-21 17:00:00,1.3849,1.38555,1.38035,1.38055,13043699995.0
2009-01-21 17:30:00,1.38055,1.38185,1.37305,1.37325,12520900002.0
2009-01-21 18:00:00,1.37315,1.37785,1.3691,1.37285,12723600003.0
2009-01-21 18:30:00,1.37295,1.37765,1.37165,1.3726,13440399994.0
2009-01-21 19:00:00,1.37255,1.3727,1.36195,1.36665,6634300001.0
2009-01-21 19:30:00,1.3666,1.37625,1.3666,1.3737,4565500000.0
2009-01-21 20:00:00,1.37375,1.3765,1.37195,1.37445,2975200000.0
2009-01-21 20:30:00,1.3743,1.3771,1.37085,1.37255,2491905000.0
2009-01-21 21:00:00,1.3726,1.3762,1.3706,1.37515,3140200002.0
2009-01-21 21:30:00,1.37525,1.3943,1.375,1.39135,6354200000.0
2009-01-21 22:00:00,1.39145,1.3965,1.3902,1.39475,6587800000.0
2009-01-21 22:30:00,1.39475,1.3991,1.39275,1.3978,4853100001.0
2009-01-21 23:00:00,1.3978,1.40115,1.39625,1.3988,3337900000.0
2009-01-21 23:30:00,1.3988,1.40265,1.39505,1.39505,3516500001.0
2009-01-22 00:00:00,1.39495,1.3957,1.3934,1.39455,1890000000.0
2009-01-22 00:30:00,1.39455,1.4022,1.3944,1.40205,1665800000.0
2009-01-22 01:00:00,1.40205,1.40205,1.38785,1.3907,2260100000.0
2009-01-22 01:30:00,1.3907,1.3917,1.38705,1.38735,1561300000.0
2009-01-22 02:00:00,1.3873,1.389,1.3831,1.389,2114200000.0
2009-01-22 02:30:00,1.389,1.3894,1.385,1.38885,1529700000.0
2009-01-22 03:00:00,1.3888,1.38905,1.3863,1.387,1239400000.0
2009-01-22 03:30:00,1.38705,1.3947,1.3867,1.3915,1663600000.0
2009-01-22 04:00:00,1.39135,1.3946,1.3898,1.3927,1807600000.0
2009-01-22 04:30:00,1.3926,1.39385,1.3893,1.39305,2245300000.0
2009-01-22 05:00:00,1.39305,1.39445,1.39135,1.39135,1910700000.0
2009-01-22 05:30:00,1.39135,1.3937,1.39105,1.39345,1285600000.0
2009-01-22 06:00:00,1.39345,1.3976,1.3917,1.39505,3046900000.0
2009-01-22 06:30:00,1.395,1.39675,1.39435,1.395,1583600000.0
2009-01-22 07:00:00,1.39505,1.39575,1.3919,1.39275,1393000000.0
2009-01-22 07:30:00,1.3928,1.3949,1.39265,1.3934,1302200000.0
2009-01-22 08:00:00,1.3934,1.39345,1.38745,1.3907,3564900002.0
2009-01-22 08:30:00,1.3908,1.39395,1.38825,1.3885,4488600000.0
2009-01-22 09:00:00,1.3885,1.38965,1.3817,1.385,5917900002.0
2009-01-22 09:30:00,1.38515,1.39105,1.38395,1.39085,4990619999.0
2009-01-22 10:00:00,1.39085,1.3918,1.38315,1.3859,6791089999.0
2009-01-22 10:30:00,1.3859,1.38975,1.38525,1.38905,6755400000.0
2009-01-22 11:00:00,1.3891,1.3931,1.38775,1.389,7992102500.0
2009-01-22 11:30:00,1.389,1.3914,1.38775,1.38805,11844300001.0
2009-01-22 12:00:00,1.38795,1.389,1.38335,1.38335,10255900004.0
2009-01-22 12:30:00,1.3834,1.38575,1.3786,1.3801,11109799994.0
2009-01-22 13:00:00,1.3801,1.3818,1.37605,1.3776,7630800000.0
2009-01-22 13:30:00,1.37755,1.37955,1.37515,1.37545,11363939999.0
2009-01-22 14:00:00,1.37545,1.37695,1.37345,1.3742,10018300004.0
2009-01-22 14:30:00,1.3742,1.37705,1.37265,1.37575,9433100005.0
2009-01-22 15:00:00,1.37555,1.3779,1.37495,1.37705,9205399999.0
2009-01-22 15:30:00,1.377,1.38155,1.37455,1.3813,8593900001.0
2009-01-22 16:00:00,1.38135,1.38315,1.3754,1.37625,7604993176.0
2009-01-22 16:30:00,1.37625,1.3784,1.3714,1.3747,11092565005.0
2009-01-22 17:00:00,1.3747,1.375,1.3688,1.3723,10987499999.0
2009-01-22 17:30:00,1.3723,1.375,1.3693,1.37465,11183900001.0
2009-01-22 18:00:00,1.37465,1.385,1.3736,1.38355,9765800003.0
2009-01-22 18:30:00,1.3836,1.38575,1.3809,1.3837,7736399999.0
2009-01-22 19:00:00,1.38375,1.38765,1.3826,1.3873,6067900000.0
2009-01-22 19:30:00,1.3872,1.38985,1.3862,1.38685,5073899999.0
2009-01-22 20:00:00,1.3868,1.38755,1.3811,1.3823,4443600000.0
2009-01-22 20:30:00,1.38225,1.38595,1.3812,1.38545,4975699997.0
2009-01-22 21:00:00,1.38545,1.3883,1.3842,1.38495,5059000000.0
2009-01-22 21:30:00,1.38515,1.3886,1.38465,1.38755,5717000001.0
2009-01-22 22:00:00,1.38755,1.38965,1.38545,1.3891,5213400000.0
2009-01-22 22:30:00,1.38915,1.3913,1.388,1.38895,3715300000.0
2009-01-22 23:00:00,1.38895,1.3892,1.385,1.38725,3257799999.0
2009-01-22 23:30:00,1.38725,1.38795,1.3862,1.38755,1617300000.0
2009-01-23 00:00:00,1.3875,1.38975,1.3866,1.3877,1066800000.0
2009-01-23 00:30:00,1.3876,1.38975,1.3867,1.388,626500000.0
2009-01-23 01:00:00,1.38845,1.38895,1.3874,1.3888,454800000.0
2009-01-23 01:30:00,1.38885,1.38885,1.3865,1.38765,1267000000.0
2009-01-23 02:00:00,1.38745,1.38815,1.38615,1.38635,917400000.0
2009-01-23 02:30:00,1.38645,1.3866,1.38355,1.3848,1747800000.0
2009-01-23 03:00:00,1.3848,1.3848,1.38205,1.38285,1504000000.0
2009-01-23 03:30:00,1.38285,1.3835,1.38155,1.38155,1360400000.0
2009-01-23 04:00:00,1.38165,1.3821,1.37795,1.3803,2263800000.0
2009-01-23 04:30:00,1.3803,1.38065,1.3785,1.3796,1870500000.0
2009-01-23 05:00:00,1.3795,1.3827,1.37945,1.38025,2309100000.0
2009-01-23 05:30:00,1.3803,1.3816,1.37945,1.3805,2263500000.0
2009-01-23 06:00:00,1.3805,1.3805,1.37575,1.3766,3171800000.0
2009-01-23 06:30:00,1.3767,1.37685,1.3714,1.37525,3095100000.0
2009-01-23 07:00:00,1.3753,1.37865,1.37465,1.3785,1845200000.0
2009-01-23 07:30:00,1.3785,1.37855,1.3755,1.3763,1773200000.0
2009-01-23 08:00:00,1.37625,1.3764,1.37305,1.37415,1728100001.0
2009-01-23 08:30:00,1.3742,1.3787,1.3732,1.37655,2953000003.0
2009-01-23 09:00:00,1.37655,1.3789,1.3739,1.37535,3369199998.0
2009-01-23 09:30:00,1.3754,1.3756,1.36845,1.36975,9361299998.0
2009-01-23 10:00:00,1.3698,1.372,1.36425,1.3681,9144899999.0
2009-01-23 10:30:00,1.3682,1.36965,1.36495,1.3664,7503800000.0
2009-01-23 11:00:00,1.36635,1.36705,1.35995,1.35995,7998610002.0
2009-01-23 11:30:00,1.3597,1.36535,1.3533,1.35675,9042771999.0
2009-01-23 12:00:00,1.35675,1.35705,1.3502,1.35565,7583100000.0
2009-01-23 12:30:00,1.35555,1.35955,1.35465,1.3556,8026600001.0
2009-01-23 13:00:00,1.35555,1.35855,1.35335,1.3566,8306699996.0
2009-01-23 13:30:00,1.35655,1.36,1.3545,1.3583,7881300000.0
2009-01-23 14:00:00,1.3585,1.3596,1.3547,1.3568,6368100000.0
2009-01-23 14:30:00,1.35685,1.3593,1.35575,1.35915,5597500000.0
2009-01-23 15:00:00,1.35915,1.3643,1.3589,1.3616,6683700001.0
2009-01-23 15:30:00,1.3619,1.3637,1.35635,1.362,6717120000.0
2009-01-23 16:00:00,1.36205,1.3713,1.3614,1.3703,7798699999.0
2009-01-23 16:30:00,1.3703,1.3727,1.3634,1.36345,10568479788.0
2009-01-23 17:00:00,1.36335,1.36805,1.36245,1.36675,7559700000.0
2009-01-23 17:30:00,1.3667,1.36705,1.3628,1.3666,7846900000.0
2009-01-23 18:00:00,1.3667,1.374,1.3667,1.37125,6701300000.0
2009-01-23 18:30:00,1.3712,1.3716,1.3606,1.3649,6525300000.0
2009-01-23 19:00:00,1.36495,1.37275,1.36365,1.36935,5393900000.0
2009-01-23 19:30:00,1.3693,1.37055,1.36365,1.37,4729400000.0
2009-01-23 20:00:00,1.37005,1.37475,1.3684,1.37385,4284600000.0
2009-01-23 20:30:00,1.37385,1.37715,1.37275,1.37705,3914800000.0
2009-01-23 21:00:00,1.37705,1.3793,1.3751,1.37695,4267900000.0
2009-01-23 21:30:00,1.37695,1.37785,1.37475,1.37625,3041600000.0
2009-01-23 22:00:00,1.3763,1.3791,1.37585,1.3787,3415000000.0
2009-01-23 22:30:00,1.37865,1.38045,1.378,1.38045,2619600000.0
2009-01-23 23:00:00,1.38045,1.382,1.37615,1.3812,2219600000.0
2009-01-23 23:30:00,1.3812,1.3812,1.37845,1.37935,1619900000.0
2009-01-26 00:00:00,1.3682,1.3683,1.3558,1.3578,3720000000.0
2009-01-26 00:30:00,1.3579,1.3615,1.3549,1.3614,3596000000.0
2009-01-26 01:00:00,1.3615,1.3645,1.3588,1.3632,3720000000.0
2009-01-26 01:30:00,1.3631,1.3641,1.3602,1.3611,3596000000.0
2009-01-26 02:00:00,1.36125,1.36465,1.3586,1.3633,2826600000.0
2009-01-26 02:30:00,1.36325,1.3639,1.36005,1.3607,2385400000.0
2009-01-26 03:00:00,1.36065,1.36095,1.3559,1.35905,2518100000.0
2009-01-26 03:30:00,1.359,1.3603,1.3576,1.35935,1693200000.0
2009-01-26 04:00:00,1.35945,1.36125,1.3577,1.3607,1150300000.0
2009-01-26 04:30:00,1.3607,1.3634,1.36065,1.3631,1910300000.0
2009-01-26 05:00:00,1.3631,1.36745,1.3629,1.36355,2199000000.0
2009-01-26 05:30:00,1.3636,1.36755,1.3636,1.3668,1719400000.0
2009-01-26 06:00:00,1.36685,1.3679,1.3629,1.36385,1757800000.0
2009-01-26 06:30:00,1.3638,1.36785,1.3629,1.36575,1779000000.0
2009-01-26 07:00:00,1.36575,1.36725,1.36265,1.36455,3221599999.0
2009-01-26 07:30:00,1.36455,1.36455,1.35585,1.3601,4000299999.0
2009-01-26 08:00:00,1.3601,1.3606,1.3547,1.3582,3322900000.0
2009-01-26 08:30:00,1.3581,1.3632,1.35775,1.3608,2989600000.0
2009-01-26 09:00:00,1.3608,1.3632,1.35605,1.35895,8803200001.0
2009-01-26 09:30:00,1.35895,1.36335,1.35795,1.3624,10157899991.0
2009-01-26 10:00:00,1.36245,1.37265,1.36235,1.3723,12290948001.0
2009-01-26 10:30:00,1.3723,1.3747,1.36905,1.36985,14910199989.0
2009-01-26 11:00:00,1.36985,1.3762,1.36865,1.37585,10504400001.0
2009-01-26 11:30:00,1.37585,1.3768,1.3717,1.3732,12706100000.0
2009-01-26 12:00:00,1.3732,1.38275,1.37265,1.3821,10914999997.0
2009-01-26 12:30:00,1.3821,1.38615,1.37805,1.3829,13233300001.0
2009-01-26 13:00:00,1.3829,1.38365,1.37895,1.38115,11121799993.0
2009-01-26 13:30:00,1.38115,1.38755,1.3805,1.38615,10610500000.0
2009-01-26 14:00:00,1.38615,1.38725,1.38345,1.38685,11835299997.0
2009-01-26 14:30:00,1.3868,1.3897,1.38595,1.3896,16297099998.0
2009-01-26 15:00:00,1.38965,1.3906,1.3793,1.38065,15060700000.0
2009-01-26 15:30:00,1.38055,1.3882,1.37795,1.3879,15537044415.0
2009-01-26 16:00:00,1.3879,1.3931,1.38705,1.3929,13492000005.0
2009-01-26 16:30:00,1.39295,1.39295,1.38525,1.3918,13509960001.0
2009-01-26 17:00:00,1.3917,1.39645,1.39045,1.3922,13327300000.0
2009-01-26 17:30:00,1.3922,1.3955,1.3921,1.39375,12605400000.0
2009-01-26 18:00:00,1.39365,1.3946,1.3891,1.39245,11862300004.0
2009-01-26 18:30:00,1.3923,1.39645,1.3904,1.39565,10935899999.0
2009-01-26 19:00:00,1.39565,1.39935,1.39555,1.3971,6891300004.0
2009-01-26 19:30:00,1.3971,1.39735,1.39285,1.39295,5459700000.0
2009-01-26 20:00:00,1.39295,1.39365,1.38895,1.39135,7686600001.0
2009-01-26 20:30:00,1.39135,1.3934,1.39055,1.39205,4839799999.0
2009-01-26 21:00:00,1.392,1.3927,1.3855,1.3891,7116999987.0
2009-01-26 21:30:00,1.38915,1.39425,1.38795,1.39385,5316800001.0
2009-01-26 22:00:00,1.39395,1.39915,1.39325,1.39895,7287199997.0
2009-01-26 22:30:00,1.39885,1.39895,1.39505,1.39705,3694399999.0
2009-01-26 23:00:00,1.39705,1.39845,1.3954,1.39835,2707900000.0
2009-01-26 23:30:00,1.3983,1.39945,1.3977,1.3991,1249600000.0
2009-01-27 00:00:00,1.3991,1.4064,1.39855,1.40395,2193800001.0
2009-01-27 00:30:00,1.40395,1.40415,1.40035,1.4008,1148600000.0
2009-01-27 01:00:00,1.4008,1.4008,1.3959,1.3987,1736800000.0
2009-01-27 01:30:00,1.3989,1.40035,1.39655,1.39655,2449000000.0
2009-01-27 02:00:00,1.39645,1.39795,1.39485,1.39515,1577000000.0
2009-01-27 02:30:00,1.39515,1.39745,1.39455,1.3958,2352400000.0
2009-01-27 03:00:00,1.39585,1.3965,1.3931,1.3939,1422300000.0
2009-01-27 03:30:00,1.39405,1.39605,1.3927,1.39605,800800000.0
2009-01-27 04:00:00,1.39605,1.3982,1.39515,1.39795,1075800000.0
2009-01-27 04:30:00,1.3979,1.40415,1.39645,1.40405,3929800000.0
2009-01-27 05:00:00,1.40395,1.4079,1.4014,1.40495,3492800000.0
2009-01-27 05:30:00,1.40495,1.40725,1.40275,1.40285,3069000000.0
2009-01-27 06:00:00,1.40275,1.40665,1.4017,1.40625,2654800000.0
2009-01-27 06:30:00,1.40635,1.40685,1.40215,1.40415,2458500000.0
2009-01-27 07:00:00,1.4043,1.4066,1.4034,1.40595,2088499999.0
2009-01-27 07:30:00,1.4059,1.40895,1.4057,1.40725,2092000000.0
2009-01-27 08:00:00,1.4073,1.4079,1.40345,1.4053,2258000000.0
2009-01-27 08:30:00,1.40555,1.40625,1.40355,1.40535,3410300000.0
2009-01-27 09:00:00,1.4055,1.4132,1.4053,1.41175,9495900001.0
2009-01-27 09:30:00,1.41175,1.4187,1.41135,1.41695,15948100012.0
2009-01-27 10:00:00,1.417,1.41965,1.4134,1.41955,13747900014.0
2009-01-27 10:30:00,1.41975,1.42035,1.41555,1.4164,13073899999.0
2009-01-27 11:00:00,1.4164,1.4242,1.41635,1.42305,11591499999.0
2009-01-27 11:30:00,1.42305,1.4233,1.41535,1.41585,13995615008.0
2009-01-27 12:00:00,1.41585,1.4168,1.41215,1.41385,10722500005.0
2009-01-27 12:30:00,1.41385,1.41605,1.40895,1.41565,9543069995.0
2009-01-27 13:00:00,1.41565,1.42095,1.41515,1.41525,12271559998.0
2009-01-27 13:30:00,1.41515,1.41515,1.40585,1.40595,12057100000.0
2009-01-27 14:00:00,1.40595,1.4108,1.40535,1.40775,11123900001.0
2009-01-27 14:30:00,1.4078,1.40945,1.40635,1.4079,6864200000.0
2009-01-27 15:00:00,1.4079,1.4109,1.40655,1.4083,6670000000.0
2009-01-27 15:30:00,1.4084,1.40905,1.4025,1.40505,11662300002.0
2009-01-27 16:00:00,1.40505,1.41055,1.40375,1.4072,11060149990.0
2009-01-27 16:30:00,1.40715,1.4098,1.4055,1.4082,12425899994.0
2009-01-27 17:00:00,1.40805,1.4106,1.40255,1.40845,11812099992.0
2009-01-27 17:30:00,1.4086,1.4184,1.40765,1.417,14530800000.0
2009-01-27 18:00:00,1.417,1.41875,1.41275,1.41605,12063400013.0
2009-01-27 18:30:00,1.4161,1.41635,1.4135,1.4144,7721500009.0
2009-01-27 19:00:00,1.4144,1.4183,1.414,1.418,4706100000.0
2009-01-27 19:30:00,1.418,1.41985,1.4164,1.41705,6875600000.0
2009-01-27 20:00:00,1.41705,1.4177,1.41395,1.4155,5370600001.0
2009-01-27 20:30:00,1.4155,1.4172,1.41495,1.4159,3979000002.0
2009-01-27 21:00:00,1.4159,1.41675,1.4148,1.41485,4873999998.0
2009-01-27 21:30:00,1.41485,1.41515,1.4132,1.41505,5607600000.0
2009-01-27 22:00:00,1.41505,1.41835,1.4143,1.41815,4398000000.0
2009-01-27 22:30:00,1.41815,1.41825,1.4161,1.41645,5298000004.0
2009-01-27 23:00:00,1.41645,1.41645,1.41155,1.4125,3643599999.0
2009-01-27 23:30:00,1.4125,1.41365,1.4125,1.4127,1983800000.0
2009-01-28 00:00:00,1.4129,1.4169,1.4124,1.41645,1895800000.0
2009-01-28 00:30:00,1.41645,1.4184,1.41535,1.41545,1862100000.0
2009-01-28 01:00:00,1.41545,1.41945,1.41425,1.4167,2726100000.0
2009-01-28 01:30:00,1.4167,1.421,1.4164,1.4183,2041000000.0
2009-01-28 02:00:00,1.41815,1.4213,1.41795,1.41995,1367400000.0
2009-01-28 02:30:00,1.41955,1.42115,1.4138,1.4144,1946819400.0
2009-01-28 03:00:00,1.4144,1.4177,1.4124,1.41685,2172800000.0
2009-01-28 03:30:00,1.41685,1.4204,1.41535,1.4204,1920500000.0
2009-01-28 04:00:00,1.42025,1.4222,1.4181,1.42205,2582000000.0
2009-01-28 04:30:00,1.42205,1.42275,1.42025,1.4221,1969100000.0
2009-01-28 05:00:00,1.42205,1.42285,1.42055,1.42105,1661400000.0
2009-01-28 05:30:00,1.42105,1.42185,1.41985,1.4211,1774400000.0
2009-01-28 06:00:00,1.42115,1.42345,1.42005,1.42285,2089000000.0
2009-01-28 06:30:00,1.42295,1.42575,1.42205,1.4253,3437800000.0
2009-01-28 07:00:00,1.42545,1.4284,1.42445,1.42765,3563400000.0
2009-01-28 07:30:00,1.4276,1.4278,1.4245,1.42715,2633400000.0
2009-01-28 08:00:00,1.4271,1.42785,1.42455,1.42575,2782299998.0
2009-01-28 08:30:00,1.42575,1.42735,1.4246,1.4257,2403900000.0
2009-01-28 09:00:00,1.4258,1.4284,1.42095,1.42485,4340119999.0
2009-01-28 09:30:00,1.42475,1.42535,1.4213,1.4241,5929200000.0
2009-01-28 10:00:00,1.4241,1.4278,1.4229,1.42665,11331900001.0
2009-01-28 10:30:00,1.4268,1.4329,1.4261,1.43165,11898547867.0
2009-01-28 11:00:00,1.43155,1.43185,1.42415,1.42415,9978700001.0
2009-01-28 11:30:00,1.42415,1.4287,1.42285,1.4272,9654100001.0
2009-01-28 12:00:00,1.4273,1.42905,1.4251,1.4276,10000600000.0
2009-01-28 12:30:00,1.42765,1.4298,1.42625,1.4266,9776000002.0
2009-01-28 13:00:00,1.4266,1.42975,1.4261,1.42845,8157199998.0
2009-01-28 13:30:00,1.42845,1.4319,1.4284,1.4309,7925019999.0
2009-01-28 14:00:00,1.4309,1.4322,1.4283,1.4298,7506600002.0
2009-01-28 14:30:00,1.42985,1.43445,1.42945,1.43145,8426400000.0
2009-01-28 15:00:00,1.43145,1.43255,1.42935,1.432,9541300001.0
2009-01-28 15:30:00,1.43205,1.4339,1.43055,1.4328,10584059997.0
2009-01-28 16:00:00,1.43285,1.4374,1.42845,1.4302,14843179994.0
2009-01-28 16:30:00,1.43015,1.4309,1.42415,1.42655,15817429983.0
2009-01-28 17:00:00,1.42645,1.4296,1.42575,1.4295,17710299971.0
2009-01-28 17:30:00,1.4295,1.43115,1.42875,1.4302,19190400020.0
2009-01-28 18:00:00,1.4302,1.43505,1.4302,1.43345,16030099999.0
2009-01-28 18:30:00,1.43335,1.4334,1.4294,1.43135,12365500004.0
2009-01-28 19:00:00,1.43135,1.4348,1.43135,1.43375,6816400002.0
2009-01-28 19:30:00,1.43385,1.43415,1.43215,1.4329,4406400001.0
2009-01-28 20:00:00,1.4329,1.4329,1.42935,1.43135,6066200000.0
2009-01-28 20:30:00,1.43135,1.43355,1.4303,1.4312,6951800003.0
2009-01-28 21:00:00,1.4314,1.43465,1.4231,1.42495,8453600002.0
2009-01-28 21:30:00,1.42495,1.42585,1.42155,1.42445,8954719999.0
2009-01-28 22:00:00,1.42445,1.42445,1.41675,1.41845,6602100002.0
2009-01-28 22:30:00,1.4185,1.42195,1.4178,1.4206,4390800002.0
2009-01-28 23:00:00,1.42065,1.4233,1.4189,1.42315,2122500000.0
2009-01-28 23:30:00,1.42245,1.4253,1.4224,1.42465,3168500002.0
2009-01-29 00:00:00,1.4239,1.42715,1.4232,1.42535,967000000.0
2009-01-29 00:30:00,1.4255,1.4267,1.42405,1.4246,982200000.0
2009-01-29 01:00:00,1.42405,1.4252,1.4234,1.4243,871200000.0
2009-01-29 01:30:00,1.42435,1.4252,1.42005,1.4227,2677600000.0
2009-01-29 02:00:00,1.4227,1.42315,1.42195,1.42275,989700000.0
2009-01-29 02:30:00,1.42275,1.42325,1.41825,1.4186,2471399999.0
2009-01-29 03:00:00,1.4187,1.4203,1.4172,1.4185,1372200000.0
2009-01-29 03:30:00,1.4185,1.4204,1.4184,1.42015,1086600000.0
2009-01-29 04:00:00,1.42015,1.42035,1.4144,1.4165,1709200000.0
2009-01-29 04:30:00,1.4165,1.41795,1.416,1.4171,3955800000.0
2009-01-29 05:00:00,1.4171,1.41905,1.4165,1.41835,1754200000.0
2009-01-29 05:30:00,1.4185,1.4185,1.415,1.4153,3689600002.0
2009-01-29 06:00:00,1.4153,1.4172,1.41175,1.41415,3329140000.0
2009-01-29 06:30:00,1.41415,1.41745,1.41215,1.4153,1474200002.0
2009-01-29 07:00:00,1.4153,1.4162,1.4141,1.4154,1051800000.0
2009-01-29 07:30:00,1.41545,1.41635,1.41175,1.41205,2232800000.0
2009-01-29 08:00:00,1.4122,1.4135,1.4088,1.41285,2672519999.0
2009-01-29 08:30:00,1.41285,1.41365,1.40965,1.4098,2192940000.0
2009-01-29 09:00:00,1.40995,1.4108,1.40715,1.4091,4588729999.0
2009-01-29 09:30:00,1.40905,1.41215,1.40775,1.4108,9383833009.0
2009-01-29 10:00:00,1.41095,1.41515,1.41025,1.4131,11360499991.0
2009-01-29 10:30:00,1.4131,1.41625,1.41195,1.4143,10921764995.0
2009-01-29 11:00:00,1.4143,1.41465,1.4127,1.41345,9677720006.0
2009-01-29 11:30:00,1.41345,1.4137,1.40975,1.4108,9662619995.0
2009-01-29 12:00:00,1.4108,1.42235,1.4108,1.4207,11484099997.0
2009-01-29 12:30:00,1.4207,1.4261,1.4197,1.4253,10136900000.0
2009-01-29 13:00:00,1.4251,1.4319,1.4247,1.42975,13059600003.0
2009-01-29 13:30:00,1.42975,1.43335,1.42925,1.4327,8449900001.0
2009-01-29 14:00:00,1.4328,1.4328,1.42845,1.43185,9096399998.0
2009-01-29 14:30:00,1.43185,1.43365,1.4298,1.43115,12060200002.0
2009-01-29 15:00:00,1.43115,1.4318,1.42885,1.43125,14081209992.0
2009-01-29 15:30:00,1.43125,1.43605,1.4295,1.43595,13203599994.0
2009-01-29 16:00:00,1.43595,1.4411,1.43115,1.4317,13293999998.0
2009-01-29 16:30:00,1.43175,1.43195,1.42435,1.42805,12034724006.0
2009-01-29 17:00:00,1.42795,1.42795,1.42305,1.42645,9491699999.0
2009-01-29 17:30:00,1.4264,1.4327,1.4262,1.43245,12365359996.0
2009-01-29 18:00:00,1.43235,1.43405,1.43035,1.43215,9717299994.0
2009-01-29 18:30:00,1.43215,1.43345,1.4257,1.4257,8403100002.0
2009-01-29 19:00:00,1.42585,1.4289,1.4228,1.42755,6537100004.0
2009-01-29 19:30:00,1.42755,1.43165,1.4263,1.42755,6985900000.0
2009-01-29 20:00:00,1.42755,1.42915,1.4264,1.429,5252900000.0
2009-01-29 20:30:00,1.429,1.4295,1.4252,1.42825,4230900000.0
2009-01-29 21:00:00,1.42825,1.43335,1.42795,1.4322,5980200002.0
2009-01-29 21:30:00,1.43225,1.4331,1.4309,1.4316,3767200000.0
2009-01-29 22:00:00,1.4316,1.43345,1.43115,1.4325,2556900000.0
2009-01-29 22:30:00,1.43245,1.43285,1.431,1.43135,2331200000.0
2009-01-29 23:00:00,1.43135,1.4315,1.4287,1.42915,1275800000.0
2009-01-29 23:30:00,1.4291,1.43075,1.4289,1.42975,1974200000.0
2009-01-30 00:00:00,1.42975,1.42995,1.4273,1.42945,1961399999.0
2009-01-30 00:30:00,1.42945,1.4296,1.42825,1.4285,1016800000.0
2009-01-30 01:00:00,1.4285,1.42895,1.42545,1.42805,1875300000.0
2009-01-30 01:30:00,1.428,1.42815,1.4257,1.42765,1316000000.0
2009-01-30 02:00:00,1.42755,1.42875,1.42275,1.4245,2434400000.0
2009-01-30 02:30:00,1.42445,1.4253,1.42,1.42085,2096600000.0
2009-01-30 03:00:00,1.42085,1.4232,1.42075,1.42115,1699900000.0
2009-01-30 03:30:00,1.42115,1.4249,1.42115,1.42345,2945600000.0
2009-01-30 04:00:00,1.42345,1.4242,1.4221,1.42235,1216900000.0
2009-01-30 04:30:00,1.42235,1.42335,1.42105,1.42305,1737300000.0
2009-01-30 05:00:00,1.42305,1.4233,1.4216,1.4223,1190600002.0
2009-01-30 05:30:00,1.42235,1.4224,1.4185,1.42025,2681400000.0
2009-01-30 06:00:00,1.42025,1.42245,1.41885,1.4207,3779900000.0
2009-01-30 06:30:00,1.4207,1.423,1.42025,1.4208,3807300000.0
2009-01-30 07:00:00,1.42085,1.4225,1.41995,1.4225,3451099999.0
2009-01-30 07:30:00,1.42245,1.42285,1.42045,1.4227,3949400001.0
2009-01-30 08:00:00,1.42195,1.4265,1.4219,1.42465,3263600000.0
2009-01-30 08:30:00,1.42465,1.42685,1.4244,1.42675,2655400000.0
2009-01-30 09:00:00,1.4268,1.4269,1.42235,1.42305,4014699997.0
2009-01-30 09:30:00,1.423,1.42595,1.42245,1.42355,5727600006.0
2009-01-30 10:00:00,1.42355,1.4265,1.421,1.42215,9559300004.0
2009-01-30 10:30:00,1.42225,1.4251,1.422,1.42345,7904900008.0
2009-01-30 11:00:00,1.4236,1.4312,1.4234,1.42975,8985480008.0
2009-01-30 11:30:00,1.42975,1.4345,1.4268,1.42785,8624980000.0
2009-01-30 12:00:00,1.4277,1.43155,1.4256,1.4312,8672920001.0
2009-01-30 12:30:00,1.43125,1.4319,1.42735,1.42915,7537579992.0
2009-01-30 13:00:00,1.4292,1.43375,1.4287,1.43155,7765500006.0
2009-01-30 13:30:00,1.43155,1.43205,1.4289,1.43005,8926200008.0
2009-01-30 14:00:00,1.43005,1.43215,1.4293,1.43145,10001800006.0
2009-01-30 14:30:00,1.43145,1.43195,1.42565,1.42575,11041999980.0
2009-01-30 15:00:00,1.42575,1.43005,1.4245,1.4278,10458300000.0
2009-01-30 15:30:00,1.4279,1.43015,1.42585,1.426,12620899998.0
2009-01-30 16:00:00,1.426,1.43175,1.4248,1.4309,12863799999.0
2009-01-30 16:30:00,1.43095,1.43525,1.43035,1.43225,11359799999.0
2009-01-30 17:00:00,1.43225,1.4349,1.4309,1.43455,12121099997.0
2009-01-30 17:30:00,1.4346,1.44165,1.4305,1.44165,14092899995.0
2009-01-30 18:00:00,1.4417,1.447,1.43695,1.4432,8881499998.0
2009-01-30 18:30:00,1.44315,1.4441,1.44015,1.4409,6928199999.0
2009-01-30 19:00:00,1.44085,1.44375,1.4397,1.4425,6366600003.0
2009-01-30 19:30:00,1.4425,1.44615,1.4418,1.44615,7560800002.0
2009-01-30 20:00:00,1.44615,1.4497,1.4449,1.4457,7908899998.0
2009-01-30 20:30:00,1.4457,1.44625,1.4435,1.4436,5509300006.0
2009-01-30 21:00:00,1.44365,1.44665,1.44245,1.44575,6085600001.0
2009-01-30 21:30:00,1.44585,1.4473,1.4445,1.4452,6213799999.0
2009-01-30 22:00:00,1.44525,1.4485,1.44485,1.4455,4414400006.0
2009-01-30 22:30:00,1.4455,1.44945,1.4446,1.4491,3582400000.0
2009-01-30 23:00:00,1.4491,1.4526,1.44895,1.4514,3353500000.0
2009-01-30 23:30:00,1.45145,1.4543,1.4507,1.45355,2634400000.0
2009-02-02 00:00:00,1.4438,1.4468,1.4429,1.446,1644000000.0
2009-02-02 00:30:00,1.4459,1.4461,1.4376,1.4383,1644000000.0
2009-02-02 01:00:00,1.4384,1.4418,1.438,1.4409,1644000000.0
2009-02-02 01:30:00,1.4408,1.4438,1.4392,1.4418,1589200000.0
2009-02-02 02:00:00,1.43825,1.44185,1.4376,1.4409,2022700000.0
2009-02-02 02:30:00,1.44045,1.4438,1.439,1.44175,2180500000.0
2009-02-02 03:00:00,1.44185,1.4426,1.4382,1.43825,1732600000.0
2009-02-02 03:30:00,1.4382,1.4396,1.43805,1.4387,1487400000.0
2009-02-02 04:00:00,1.43855,1.4393,1.43615,1.43615,2301700000.0
2009-02-02 04:30:00,1.4362,1.43835,1.43595,1.43595,2301000000.0
2009-02-02 05:00:00,1.4361,1.4373,1.43585,1.4365,722400000.0
2009-02-02 05:30:00,1.4365,1.437,1.435,1.4351,1632200000.0
2009-02-02 06:00:00,1.43495,1.4366,1.4345,1.435,1206340000.0
2009-02-02 06:30:00,1.435,1.43885,1.4347,1.43795,3063200000.0
2009-02-02 07:00:00,1.43795,1.4403,1.4366,1.4395,4055800000.0
2009-02-02 07:30:00,1.43945,1.4421,1.43925,1.44085,3762800000.0
2009-02-02 08:00:00,1.44085,1.44085,1.43615,1.43825,3153820000.0
2009-02-02 08:30:00,1.43825,1.43955,1.4323,1.43255,3286320001.0
2009-02-02 09:00:00,1.4327,1.4344,1.42985,1.4317,5795259998.0
2009-02-02 09:30:00,1.43165,1.4328,1.42825,1.42825,4877150000.0
2009-02-02 10:00:00,1.4282,1.4283,1.42365,1.42735,8355500002.0
2009-02-02 10:30:00,1.42735,1.4284,1.42315,1.4283,6890200000.0
2009-02-02 11:00:00,1.4285,1.42875,1.42205,1.42465,10656660004.0
2009-02-02 11:30:00,1.4246,1.4261,1.41835,1.41935,10395420006.0
2009-02-02 12:00:00,1.41935,1.4246,1.4188,1.42395,13561160007.0
2009-02-02 12:30:00,1.42395,1.42505,1.41995,1.4232,9427099996.0
2009-02-02 13:00:00,1.4232,1.4241,1.4212,1.4237,9454700000.0
2009-02-02 13:30:00,1.42365,1.42445,1.41275,1.4131,10990989997.0
2009-02-02 14:00:00,1.41305,1.41405,1.40515,1.40585,8376700001.0
2009-02-02 14:30:00,1.40585,1.41005,1.4057,1.41005,6215759999.0
2009-02-02 15:00:00,1.41005,1.41365,1.40775,1.4107,10427450005.0
2009-02-02 15:30:00,1.41065,1.4124,1.40755,1.41115,9616940003.0
2009-02-02 16:00:00,1.4111,1.41555,1.411,1.4145,6679270000.0
2009-02-02 16:30:00,1.41455,1.4169,1.41295,1.414,7180820000.0
2009-02-02 17:00:00,1.41415,1.4224,1.41375,1.42015,10467895001.0
2009-02-02 17:30:00,1.42015,1.42025,1.41545,1.41615,8022519999.0
2009-02-02 18:00:00,1.41615,1.4201,1.41575,1.41805,5521100001.0
2009-02-02 18:30:00,1.41795,1.42315,1.41675,1.42255,4531000002.0
2009-02-02 19:00:00,1.42255,1.4242,1.4207,1.4238,4540899999.0
2009-02-02 19:30:00,1.4238,1.42955,1.42325,1.42545,7516299999.0
2009-02-02 20:00:00,1.42545,1.4278,1.42475,1.4257,5389840000.0
2009-02-02 20:30:00,1.4257,1.4282,1.4227,1.4237,6396449999.0
2009-02-02 21:00:00,1.4237,1.4281,1.42365,1.42645,5956400000.0
2009-02-02 21:30:00,1.42645,1.4273,1.4257,1.427,4903500000.0
2009-02-02 22:00:00,1.427,1.4272,1.4252,1.42615,2888200000.0
2009-02-02 22:30:00,1.42615,1.42955,1.42615,1.42775,2122500000.0
2009-02-02 23:00:00,1.42775,1.4282,1.4266,1.42775,1521000000.0
2009-02-02 23:30:00,1.42775,1.42875,1.42615,1.42635,1343600000.0
2009-02-03 00:00:00,1.42635,1.427,1.42425,1.4248,1175500000.0
2009-02-03 00:30:00,1.42515,1.42515,1.42228,1.423,2106100000.0
2009-02-03 01:00:00,1.4231,1.4232,1.4204,1.4206,2245199999.0
2009-02-03 01:30:00,1.4207,1.42265,1.41995,1.42025,2771400000.0
2009-02-03 02:00:00,1.42025,1.4233,1.4197,1.4227,2660900000.0
2009-02-03 02:30:00,1.42255,1.4238,1.4214,1.4216,2246400000.0
2009-02-03 03:00:00,1.4216,1.4257,1.42055,1.42525,4327500000.0
2009-02-03 03:30:00,1.42535,1.42545,1.422,1.42205,3470040000.0
2009-02-03 04:00:00,1.42205,1.42575,1.41845,1.4227,4366900006.0
2009-02-03 04:30:00,1.4227,1.42385,1.42075,1.4214,3449900000.0
2009-02-03 05:00:00,1.42155,1.4227,1.4208,1.42155,2221400000.0
2009-02-03 05:30:00,1.42165,1.42695,1.42165,1.42655,4697400001.0
2009-02-03 06:00:00,1.42645,1.4269,1.4206,1.42275,5171950000.0
2009-02-03 06:30:00,1.4227,1.42485,1.42265,1.42345,2837640000.0
2009-02-03 07:00:00,1.42345,1.4244,1.4217,1.42225,1932800000.0
2009-02-03 07:30:00,1.42215,1.42275,1.4173,1.4189,3933600000.0
2009-02-03 08:00:00,1.4189,1.42045,1.4188,1.41975,1134400000.0
2009-02-03 08:30:00,1.41975,1.42005,1.41685,1.41755,3359000000.0
2009-02-03 09:00:00,1.41765,1.4209,1.4169,1.4188,3782999999.0
2009-02-03 09:30:00,1.4188,1.4259,1.4176,1.42485,5044780000.0
2009-02-03 10:00:00,1.4249,1.42715,1.42345,1.42515,7837400007.0
2009-02-03 10:30:00,1.42515,1.42685,1.42265,1.4248,8973399996.0
2009-02-03 11:00:00,1.4248,1.4252,1.421,1.42205,8112770000.0
2009-02-03 11:30:00,1.42205,1.4228,1.41975,1.4208,8546914986.0
2009-02-03 12:00:00,1.4208,1.42135,1.41535,1.41745,9321739974.0
2009-02-03 12:30:00,1.41745,1.42105,1.41645,1.42075,8282599997.0
2009-02-03 13:00:00,1.42075,1.42385,1.4176,1.42165,8396699997.0
2009-02-03 13:30:00,1.42165,1.42455,1.41885,1.4244,7307800001.0
2009-02-03 14:00:00,1.42435,1.42625,1.423,1.42605,9016900006.0
2009-02-03 14:30:00,1.42605,1.4278,1.42265,1.42355,6724900001.0
2009-02-03 15:00:00,1.42355,1.42385,1.4186,1.4197,7446800005.0
2009-02-03 15:30:00,1.41965,1.4218,1.418,1.41825,12348700002.0
2009-02-03 16:00:00,1.4184,1.43465,1.4184,1.4333,11421240000.0
2009-02-03 16:30:00,1.43325,1.43465,1.43015,1.43155,10993500003.0
2009-02-03 17:00:00,1.43155,1.43915,1.4315,1.4347,10214350008.0
2009-02-03 17:30:00,1.4347,1.436,1.43245,1.43525,9456599992.0
2009-02-03 18:00:00,1.4352,1.44445,1.43495,1.4439,12365779999.0
2009-02-03 18:30:00,1.4439,1.44395,1.4364,1.4389,7961999998.0
2009-02-03 19:00:00,1.439,1.4408,1.43775,1.4394,6160100002.0
2009-02-03 19:30:00,1.4394,1.4405,1.4327,1.4329,6959000004.0
2009-02-03 20:00:00,1.4329,1.43675,1.43245,1.43345,7190699999.0
2009-02-03 20:30:00,1.43345,1.43865,1.43285,1.43835,4677700003.0
2009-02-03 21:00:00,1.43845,1.4418,1.4373,1.44085,6058400000.0
2009-02-03 21:30:00,1.44085,1.4439,1.44005,1.44175,6352000003.0
2009-02-03 22:00:00,1.4419,1.44745,1.44155,1.447,4688000002.0
2009-02-03 22:30:00,1.44705,1.44835,1.4456,1.4464,5058300001.0
2009-02-03 23:00:00,1.44645,1.44685,1.44515,1.4456,3089500001.0
2009-02-03 23:30:00,1.4456,1.44645,1.44425,1.4458,3272200001.0
2009-02-04 00:00:00,1.44505,1.4463,1.4448,1.4453,899400000.0
2009-02-04 00:30:00,1.44515,1.44515,1.4416,1.44275,1240999998.0
2009-02-04 01:00:00,1.443,1.44585,1.44268,1.4452,588200000.0
2009-02-04 01:30:00,1.4452,1.44555,1.44275,1.44295,1932299999.0
2009-02-04 02:00:00,1.443,1.443,1.43945,1.44065,2245160000.0
2009-02-04 02:30:00,1.4406,1.4437,1.43825,1.4387,2336700000.0
2009-02-04 03:00:00,1.4387,1.4399,1.438,1.43835,1832600000.0
2009-02-04 03:30:00,1.43825,1.43955,1.4358,1.4372,2131139999.0
2009-02-04 04:00:00,1.4372,1.4413,1.43635,1.4393,2385400000.0
2009-02-04 04:30:00,1.4392,1.44005,1.43735,1.43905,2683400000.0
2009-02-04 05:00:00,1.43905,1.43955,1.43665,1.43765,1444400000.0
2009-02-04 05:30:00,1.4374,1.43865,1.4365,1.43865,1350400000.0
2009-02-04 06:00:00,1.4386,1.43885,1.43735,1.43765,824480000.0
2009-02-04 06:30:00,1.4377,1.4394,1.43755,1.43905,1592500000.0
2009-02-04 07:00:00,1.43905,1.4413,1.43905,1.44045,1107380000.0
2009-02-04 07:30:00,1.44045,1.4426,1.4398,1.44175,1463200000.0
2009-02-04 08:00:00,1.4418,1.4449,1.44175,1.44385,1468200000.0
2009-02-04 08:30:00,1.4439,1.44665,1.4364,1.43645,4439100002.0
2009-02-04 09:00:00,1.4366,1.4403,1.43295,1.436,4385019999.0
2009-02-04 09:30:00,1.43605,1.4371,1.43235,1.43595,8229840003.0
2009-02-04 10:00:00,1.4361,1.4423,1.43595,1.44185,10637480005.0
2009-02-04 10:30:00,1.44195,1.4425,1.43635,1.4375,9935399999.0
2009-02-04 11:00:00,1.43755,1.44205,1.43695,1.44035,10122075394.0
2009-02-04 11:30:00,1.44035,1.4427,1.43995,1.44025,8901159992.0
2009-02-04 12:00:00,1.44025,1.44225,1.4365,1.44155,8556500001.0
2009-02-04 12:30:00,1.44155,1.4416,1.43905,1.43925,9670479991.0
2009-02-04 13:00:00,1.43925,1.4396,1.43525,1.4381,12275209988.0
2009-02-04 13:30:00,1.4381,1.43855,1.435,1.4379,11012469961.0
2009-02-04 14:00:00,1.43785,1.44005,1.43645,1.4398,10683800000.0
2009-02-04 14:30:00,1.4397,1.44545,1.4373,1.4418,11760000011.0
2009-02-04 15:00:00,1.4418,1.44585,1.44,1.44585,13332400003.0
2009-02-04 15:30:00,1.446,1.4499,1.44415,1.4465,12142720001.0
2009-02-04 16:00:00,1.44635,1.45,1.44545,1.4481,10981599989.0
2009-02-04 16:30:00,1.44805,1.451,1.44325,1.4482,13431800001.0
2009-02-04 17:00:00,1.4482,1.4573,1.4482,1.45395,10714913694.0
2009-02-04 17:30:00,1.45395,1.4577,1.4527,1.4546,12010850002.0
2009-02-04 18:00:00,1.4546,1.455,1.44845,1.45005,9407349993.0
2009-02-04 18:30:00,1.45015,1.4504,1.4436,1.447,5843699997.0
2009-02-04 19:00:00,1.447,1.45105,1.44675,1.44985,5276595405.0
2009-02-04 19:30:00,1.4498,1.45025,1.4481,1.44955,3920100001.0
2009-02-04 20:00:00,1.44955,1.44955,1.44625,1.4485,3312050000.0
2009-02-04 20:30:00,1.4485,1.4496,1.44305,1.44525,6818900001.0
2009-02-04 21:00:00,1.4452,1.4459,1.4421,1.4441,7605847707.0
2009-02-04 21:30:00,1.4441,1.44725,1.44325,1.4457,4808000002.0
2009-02-04 22:00:00,1.4457,1.4474,1.44535,1.4462,3953500000.0
2009-02-04 22:30:00,1.4461,1.44725,1.44515,1.4459,2582600000.0
2009-02-04 23:00:00,1.4459,1.4467,1.44365,1.4455,2787347705.0
2009-02-04 23:30:00,1.44585,1.44735,1.44542,1.4465,2697799999.0
2009-02-05 00:00:00,1.4465,1.4469,1.44495,1.44645,1470200000.0
2009-02-05 00:30:00,1.4466,1.447,1.44365,1.4439,1383600000.0
2009-02-05 01:00:00,1.44385,1.44555,1.44355,1.4445,1391800000.0
2009-02-05 01:30:00,1.4445,1.44615,1.44405,1.44535,1590800000.0
2009-02-05 02:00:00,1.44535,1.4466,1.44275,1.44355,1395600000.0
2009-02-05 02:30:00,1.4436,1.4448,1.4424,1.44275,1640300000.0
2009-02-05 03:00:00,1.44275,1.44295,1.4401,1.4422,2115900000.0
2009-02-05 03:30:00,1.44215,1.4449,1.44215,1.44415,1607300000.0
2009-02-05 04:00:00,1.4441,1.44425,1.4428,1.443,862000000.0
2009-02-05 04:30:00,1.44315,1.44315,1.44065,1.4411,1906000000.0
2009-02-05 05:00:00,1.4411,1.4422,1.4409,1.44195,1390700000.0
2009-02-05 05:30:00,1.44195,1.4459,1.44185,1.44275,2028300000.0
2009-02-05 06:00:00,1.44265,1.4454,1.44255,1.4451,1622400000.0
2009-02-05 06:30:00,1.4451,1.4463,1.44255,1.4444,2496200000.0
2009-02-05 07:00:00,1.4444,1.4458,1.444,1.44525,2326900000.0
2009-02-05 07:30:00,1.4452,1.44525,1.4432,1.44485,1304000000.0
2009-02-05 08:00:00,1.4449,1.44565,1.4433,1.4435,1657200000.0
2009-02-05 08:30:00,1.44355,1.44535,1.4435,1.44465,1526600000.0
2009-02-05 09:00:00,1.44465,1.44465,1.4364,1.4425,5303700000.0
2009-02-05 09:30:00,1.4425,1.4426,1.4384,1.4406,6172200002.0
2009-02-05 10:00:00,1.4406,1.4415,1.4374,1.4413,8345100000.0
2009-02-05 10:30:00,1.4415,1.44355,1.4395,1.44355,8756300001.0
2009-02-05 11:00:00,1.44355,1.44925,1.44335,1.4478,7061200004.0
2009-02-05 11:30:00,1.44775,1.44935,1.4463,1.4477,8150099999.0
2009-02-05 12:00:00,1.44775,1.4534,1.44625,1.45215,10471695405.0
2009-02-05 12:30:00,1.4521,1.45585,1.45125,1.453,13221256773.0
2009-02-05 13:00:00,1.45305,1.45345,1.45045,1.4512,12354800001.0
2009-02-05 13:30:00,1.45115,1.45202,1.44845,1.4508,7838000006.0
2009-02-05 14:00:00,1.45035,1.46575,1.44765,1.46055,9441200002.0
2009-02-05 14:30:00,1.46055,1.4631,1.45805,1.46105,8479226002.0
2009-02-05 15:00:00,1.4611,1.463,1.4597,1.46125,7831070000.0
2009-02-05 15:30:00,1.4613,1.4613,1.4534,1.45875,7577657710.0
2009-02-05 16:00:00,1.4586,1.46385,1.45605,1.46165,9268900002.0
2009-02-05 16:30:00,1.4616,1.4644,1.4604,1.4631,10456000001.0
2009-02-05 17:00:00,1.4631,1.4662,1.4621,1.46565,8598349999.0
2009-02-05 17:30:00,1.4656,1.46565,1.4605,1.463,8233300000.0
2009-02-05 18:00:00,1.4628,1.4681,1.46255,1.46655,9776200000.0
2009-02-05 18:30:00,1.4664,1.46745,1.46195,1.4629,7876500000.0
2009-02-05 19:00:00,1.46285,1.4703,1.46275,1.46685,4886357705.0
2009-02-05 19:30:00,1.46685,1.46775,1.4645,1.46455,3038800000.0
2009-02-05 20:00:00,1.46455,1.46525,1.46245,1.4631,2969300000.0
2009-02-05 20:30:00,1.4631,1.46375,1.46125,1.4626,1627200000.0
2009-02-05 21:00:00,1.46265,1.4672,1.46225,1.4672,2375000000.0
2009-02-05 21:30:00,1.46715,1.4676,1.463,1.4636,4459406003.0
2009-02-05 22:00:00,1.4636,1.46445,1.4619,1.46405,2479799999.0
2009-02-05 22:30:00,1.46405,1.4646,1.46315,1.4632,1423600001.0
2009-02-05 23:00:00,1.4632,1.46375,1.46085,1.46185,2310300000.0
2009-02-05 23:30:00,1.4619,1.46265,1.46055,1.4608,1292600000.0
2009-02-06 00:00:00,1.461,1.4627,1.461,1.4615,1778000000.0
2009-02-06 00:30:00,1.46155,1.4631,1.4607,1.46235,938499998.0
2009-02-06 01:00:00,1.46245,1.46475,1.46175,1.4631,1405500000.0
2009-02-06 01:30:00,1.4631,1.46375,1.46205,1.4626,705500000.0
2009-02-06 02:00:00,1.4626,1.4638,1.462,1.4629,1025800000.0
2009-02-06 02:30:00,1.4629,1.4629,1.46035,1.46165,1211500000.0
2009-02-06 03:00:00,1.4616,1.4629,1.4613,1.46265,441000000.0
2009-02-06 03:30:00,1.4627,1.4633,1.462,1.4627,596900000.0
2009-02-06 04:00:00,1.46222,1.4626,1.46095,1.46155,715800000.0
2009-02-06 04:30:00,1.46155,1.46205,1.4588,1.4594,1549900000.0
2009-02-06 05:00:00,1.4595,1.46105,1.4591,1.4607,934400000.0
2009-02-06 05:30:00,1.46095,1.4617,1.45975,1.46115,1047400000.0
2009-02-06 06:00:00,1.46115,1.46205,1.4608,1.4608,864900000.0
2009-02-06 06:30:00,1.4608,1.4612,1.45965,1.4604,1114900000.0
2009-02-06 07:00:00,1.46025,1.4639,1.4601,1.4637,1815900000.0
2009-02-06 07:30:00,1.46375,1.46445,1.4622,1.4626,1307000000.0
2009-02-06 08:00:00,1.46275,1.4636,1.46195,1.46255,1536600000.0
2009-02-06 08:30:00,1.46255,1.4629,1.4593,1.4625,2631900000.0
2009-02-06 09:00:00,1.46245,1.46855,1.4621,1.4685,3886100001.0
2009-02-06 09:30:00,1.46835,1.47445,1.46525,1.4732,6316980000.0
2009-02-06 10:00:00,1.473,1.4768,1.4713,1.4748,9690400005.0
2009-02-06 10:30:00,1.4748,1.47555,1.46845,1.4713,9416299997.0
2009-02-06 11:00:00,1.4713,1.4746,1.46735,1.46735,9039124000.0
2009-02-06 11:30:00,1.46735,1.46905,1.4648,1.468,8397757706.0
2009-02-06 12:00:00,1.46815,1.46945,1.467,1.4689,7553900006.0
2009-02-06 12:30:00,1.4689,1.47085,1.4656,1.46565,9016399996.0
2009-02-06 13:00:00,1.46565,1.46685,1.46375,1.46665,6819000003.0
2009-02-06 13:30:00,1.4667,1.46775,1.46545,1.4659,5966800000.0
2009-02-06 14:00:00,1.46585,1.4668,1.46365,1.466,5182499999.0
2009-02-06 14:30:00,1.46595,1.46705,1.46405,1.46625,6376000001.0
2009-02-06 15:00:00,1.4663,1.47065,1.46615,1.4687,9936499997.0
2009-02-06 15:30:00,1.4687,1.47265,1.46055,1.46825,9504100000.0
2009-02-06 16:00:00,1.46825,1.4705,1.46215,1.4645,12339700004.0
2009-02-06 16:30:00,1.4644,1.4697,1.4642,1.46875,11171799996.0
2009-02-06 17:00:00,1.46875,1.47495,1.4679,1.4733,12355900002.0
2009-02-06 17:30:00,1.4733,1.47465,1.4717,1.47325,11464999997.0
2009-02-06 18:00:00,1.47335,1.47755,1.472,1.47425,8972200000.0
2009-02-06 18:30:00,1.47425,1.4774,1.47345,1.47725,4794400001.0
2009-02-06 19:00:00,1.47725,1.4773,1.4734,1.4751,3012400000.0
2009-02-06 19:30:00,1.475,1.47995,1.4745,1.47835,4214900000.0
2009-02-06 20:00:00,1.4783,1.48055,1.477,1.4802,2113700000.0
2009-02-06 20:30:00,1.4802,1.48445,1.4802,1.48085,3856599999.0
2009-02-06 21:00:00,1.481,1.481,1.47655,1.4782,2793800001.0
2009-02-06 21:30:00,1.47825,1.48145,1.4782,1.48,2871300000.0
2009-02-06 22:00:00,1.47985,1.48075,1.4775,1.47925,2682200000.0
2009-02-06 22:30:00,1.4792,1.48085,1.4789,1.48055,1241000000.0
2009-02-06 23:00:00,1.48055,1.4811,1.47955,1.48075,1754800000.0
2009-02-06 23:30:00,1.48075,1.48075,1.47795,1.4783,1308600000.0
2009-02-09 00:00:00,1.48118,1.48649,1.48088,1.4846,4790800000.0
2009-02-09 00:30:00,1.48465,1.48482,1.4816,1.4818,4956000000.0
2009-02-09 01:00:00,1.48182,1.48729,1.48031,1.48542,4956000000.0
2009-02-09 01:30:00,1.48545,1.48625,1.4834,1.48347,4956000000.0
2009-02-09 02:00:00,1.4814,1.4874,1.4802,1.48565,1592800000.0
2009-02-09 02:30:00,1.4857,1.48615,1.4834,1.4834,1091000000.0
2009-02-09 03:00:00,1.4834,1.4834,1.4784,1.47865,1890900000.0
2009-02-09 03:30:00,1.47875,1.47995,1.4759,1.47785,2635600000.0
2009-02-09 04:00:00,1.47785,1.4808,1.47475,1.4752,2480000000.0
2009-02-09 04:30:00,1.4752,1.47625,1.4734,1.474,2340500000.0
2009-02-09 05:00:00,1.47405,1.47805,1.47405,1.4767,1597000002.0
2009-02-09 05:30:00,1.47665,1.4776,1.4737,1.47435,1862200000.0
2009-02-09 06:00:00,1.47435,1.4748,1.4728,1.47445,1406600000.0
2009-02-09 06:30:00,1.47445,1.47705,1.47445,1.47625,1509400000.0
2009-02-09 07:00:00,1.47625,1.47675,1.4746,1.4758,1111000000.0
2009-02-09 07:30:00,1.476,1.476,1.47245,1.4731,1521300000.0
2009-02-09 08:00:00,1.4731,1.4734,1.47015,1.47145,3279600000.0
2009-02-09 08:30:00,1.4716,1.47665,1.4716,1.4761,2374200000.0
2009-02-09 09:00:00,1.4761,1.47655,1.4715,1.4728,3905600000.0
2009-02-09 09:30:00,1.47295,1.4743,1.47245,1.4725,5288000001.0
2009-02-09 10:00:00,1.4725,1.47375,1.47035,1.47375,8862600001.0
2009-02-09 10:30:00,1.47375,1.4797,1.47365,1.47575,9497900001.0
2009-02-09 11:00:00,1.4758,1.48385,1.4758,1.483,10182399998.0
2009-02-09 11:30:00,1.483,1.4852,1.48125,1.4828,9543899996.0
2009-02-09 12:00:00,1.4828,1.48605,1.48265,1.4853,8107639447.0
2009-02-09 12:30:00,1.48525,1.48675,1.4839,1.48635,7086599999.0
2009-02-09 13:00:00,1.48635,1.4912,1.48585,1.4901,9100019999.0
2009-02-09 13:30:00,1.4901,1.49365,1.48985,1.49055,11491940009.0
2009-02-09 14:00:00,1.49055,1.4927,1.48875,1.491,8929700000.0
2009-02-09 14:30:00,1.491,1.49175,1.48475,1.49045,10573400001.0
2009-02-09 15:00:00,1.4905,1.4978,1.49035,1.4965,13789699997.0
2009-02-09 15:30:00,1.49645,1.49695,1.4931,1.49475,8602200000.0
2009-02-09 16:00:00,1.49495,1.49645,1.4915,1.4963,12100199997.0
2009-02-09 16:30:00,1.4963,1.49655,1.4938,1.495,11660400001.0
2009-02-09 17:00:00,1.495,1.4951,1.48785,1.48785,11897584713.0
2009-02-09 17:30:00,1.4879,1.4918,1.4852,1.491,10553390002.0
2009-02-09 18:00:00,1.491,1.49855,1.49025,1.49475,9591500000.0
2009-02-09 18:30:00,1.49475,1.4964,1.4914,1.49325,7349100001.0
2009-02-09 19:00:00,1.4933,1.49475,1.4918,1.4941,3999500000.0
2009-02-09 19:30:00,1.49415,1.49635,1.4928,1.4947,4780700000.0
2009-02-09 20:00:00,1.49475,1.4949,1.49295,1.4938,4360100000.0
2009-02-09 20:30:00,1.4938,1.49395,1.4917,1.4939,3254600000.0
2009-02-09 21:00:00,1.4939,1.4943,1.48925,1.48965,4723000000.0
2009-02-09 21:30:00,1.48975,1.4918,1.4893,1.4916,3608676000.0
2009-02-09 22:00:00,1.49155,1.4917,1.489,1.49055,3999200000.0
2009-02-09 22:30:00,1.49055,1.49275,1.49005,1.49085,2836400000.0
2009-02-09 23:00:00,1.49085,1.4918,1.49035,1.4907,1408500001.0
2009-02-09 23:30:00,1.4907,1.4919,1.4896,1.4896,2211200000.0
2009-02-10 00:00:00,1.4895,1.4913,1.4881,1.489,1376600000.0
2009-02-10 00:30:00,1.489,1.49005,1.48795,1.4887,1121700000.0
2009-02-10 01:00:00,1.4888,1.4912,1.48875,1.48945,1189300000.0
2009-02-10 01:30:00,1.48945,1.49005,1.4849,1.48515,2198600000.0
2009-02-10 02:00:00,1.4851,1.48715,1.48155,1.48195,2544900000.0
2009-02-10 02:30:00,1.48185,1.4827,1.4802,1.48055,3371100000.0
2009-02-10 03:00:00,1.4807,1.4838,1.47715,1.4824,3851500000.0
2009-02-10 03:30:00,1.4824,1.48335,1.4782,1.4807,2124400000.0
2009-02-10 04:00:00,1.48065,1.487,1.4796,1.48595,2180099999.0
2009-02-10 04:30:00,1.48595,1.48625,1.4829,1.48525,2386400000.0
2009-02-10 05:00:00,1.4853,1.4862,1.4831,1.48525,2142400000.0
2009-02-10 05:30:00,1.48525,1.48525,1.47925,1.48075,4018100000.0
2009-02-10 06:00:00,1.4808,1.4827,1.47995,1.48045,2516500000.0
2009-02-10 06:30:00,1.48045,1.48435,1.48045,1.4829,3285799997.0
2009-02-10 07:00:00,1.48285,1.48335,1.4812,1.48145,2422700000.0
2009-02-10 07:30:00,1.48145,1.48765,1.48135,1.4864,3454700000.0
2009-02-10 08:00:00,1.4864,1.48655,1.4824,1.48275,4772099999.0
2009-02-10 08:30:00,1.4827,1.48715,1.48205,1.48595,4802100000.0
2009-02-10 09:00:00,1.486,1.48735,1.48285,1.48425,6188419996.0
2009-02-10 09:30:00,1.48425,1.48715,1.48365,1.48605,7436500003.0
2009-02-10 10:00:00,1.48605,1.4893,1.4839,1.4871,8674199999.0
2009-02-10 10:30:00,1.487,1.4872,1.48155,1.48255,8777595556.0
2009-02-10 11:00:00,1.48255,1.4826,1.47575,1.47995,8449200007.0
2009-02-10 11:30:00,1.4803,1.48085,1.475,1.4794,6754999999.0
2009-02-10 12:00:00,1.47935,1.48195,1.47725,1.48195,6540699998.0
2009-02-10 12:30:00,1.4819,1.48415,1.48015,1.48035,8080450001.0
2009-02-10 13:00:00,1.48035,1.4809,1.4788,1.47995,5341600002.0
2009-02-10 13:30:00,1.48,1.48155,1.47895,1.47895,6342499999.0
2009-02-10 14:00:00,1.4789,1.48085,1.47655,1.4801,8672400000.0
2009-02-10 14:30:00,1.4801,1.4835,1.4799,1.4811,9674399999.0
2009-02-10 15:00:00,1.4811,1.48195,1.4775,1.47995,10184099998.0
2009-02-10 15:30:00,1.47995,1.481,1.4738,1.47395,10833200000.0
2009-02-10 16:00:00,1.474,1.47865,1.47385,1.4773,8454100003.0
2009-02-10 16:30:00,1.47735,1.47825,1.47065,1.4725,10448100000.0
2009-02-10 17:00:00,1.4725,1.4767,1.47095,1.4751,10574500001.0
2009-02-10 17:30:00,1.4751,1.47685,1.4675,1.469,10318600000.0
2009-02-10 18:00:00,1.46905,1.47225,1.46325,1.46565,13511700004.0
2009-02-10 18:30:00,1.46565,1.46565,1.4575,1.45995,12063300000.0
2009-02-10 19:00:00,1.4599,1.4629,1.4579,1.46025,9933600002.0
2009-02-10 19:30:00,1.46025,1.4633,1.45685,1.4616,8916200000.0
2009-02-10 20:00:00,1.46165,1.46175,1.45205,1.45335,9761400001.0
2009-02-10 20:30:00,1.45345,1.45395,1.44965,1.44965,5483999999.0
2009-02-10 21:00:00,1.44965,1.4512,1.4475,1.4485,6688600001.0
2009-02-10 21:30:00,1.4485,1.45075,1.4456,1.44835,7050000002.0
2009-02-10 22:00:00,1.44825,1.451,1.4454,1.4481,7527799993.0
2009-02-10 22:30:00,1.44805,1.4517,1.44715,1.45105,5414499998.0
2009-02-10 23:00:00,1.4511,1.45145,1.4499,1.45115,1996700000.0
2009-02-10 23:30:00,1.4511,1.4544,1.45035,1.454,2568000000.0
2009-02-11 00:00:00,1.45395,1.45445,1.45205,1.45225,1860900000.0
2009-02-11 00:30:00,1.45225,1.45465,1.45165,1.45385,1849400000.0
2009-02-11 01:00:00,1.45385,1.45495,1.4536,1.45495,893000000.0
2009-02-11 01:30:00,1.45495,1.45645,1.45475,1.4555,1513900000.0
2009-02-11 02:00:00,1.4555,1.4561,1.45195,1.45275,2154000000.0
2009-02-11 02:30:00,1.45275,1.4537,1.4469,1.4482,4116500000.0
2009-02-11 03:00:00,1.4482,1.4511,1.44765,1.44835,2799800000.0
2009-02-11 03:30:00,1.4485,1.4512,1.4485,1.45065,2411600000.0
2009-02-11 04:00:00,1.4506,1.45185,1.44985,1.4501,2626000000.0
2009-02-11 04:30:00,1.45015,1.45145,1.44865,1.4488,2187830000.0
2009-02-11 05:00:00,1.4488,1.4508,1.44845,1.44975,2275000000.0
2009-02-11 05:30:00,1.44975,1.45065,1.44925,1.45045,1198600000.0
2009-02-11 06:00:00,1.45045,1.45075,1.44735,1.4487,2485600000.0
2009-02-11 06:30:00,1.4487,1.45215,1.4486,1.44985,3289600000.0
2009-02-11 07:00:00,1.44995,1.45145,1.4487,1.4488,3659600000.0
2009-02-11 07:30:00,1.4488,1.4495,1.4414,1.4416,6918000001.0
2009-02-11 08:00:00,1.4416,1.4458,1.43965,1.4433,7786000000.0
2009-02-11 08:30:00,1.4433,1.44385,1.4399,1.44085,4636599999.0
2009-02-11 09:00:00,1.44085,1.4438,1.4398,1.44305,9484199995.0
2009-02-11 09:30:00,1.4431,1.44495,1.4414,1.44175,10869399996.0
2009-02-11 10:00:00,1.44185,1.44615,1.44025,1.44495,11945750001.0
2009-02-11 10:30:00,1.44515,1.4455,1.44165,1.44175,9133680000.0
2009-02-11 11:00:00,1.44175,1.4427,1.43935,1.4401,8296450001.0
2009-02-11 11:30:00,1.4413,1.4507,1.4409,1.44915,9631977965.0
2009-02-11 12:00:00,1.4492,1.4555,1.448,1.45085,7099625693.0
2009-02-11 12:30:00,1.45085,1.4517,1.4338,1.43385,9798116003.0
2009-02-11 13:00:00,1.4339,1.4381,1.4339,1.4371,11009250001.0
2009-02-11 13:30:00,1.4373,1.44275,1.43515,1.43525,8935099991.0
2009-02-11 14:00:00,1.4353,1.43815,1.4347,1.43725,8475026392.0
2009-02-11 14:30:00,1.43715,1.4398,1.4363,1.43645,13057699998.0
2009-02-11 15:00:00,1.4365,1.4417,1.43585,1.44095,13607400001.0
2009-02-11 15:30:00,1.4408,1.4439,1.44015,1.4416,12499195402.0
2009-02-11 16:00:00,1.44145,1.44275,1.4381,1.43885,13976299997.0
2009-02-11 16:30:00,1.43885,1.4427,1.4375,1.43755,13170599997.0
2009-02-11 17:00:00,1.43755,1.4396,1.432,1.4337,12630000004.0
2009-02-11 17:30:00,1.4337,1.43735,1.4324,1.43505,5787709993.0
2009-02-11 18:00:00,1.4352,1.4366,1.4326,1.43515,6047709987.0
2009-02-11 18:30:00,1.43515,1.43725,1.4344,1.43645,4619899996.0
2009-02-11 19:00:00,1.4365,1.4391,1.43525,1.43725,2765100000.0
2009-02-11 19:30:00,1.4373,1.4374,1.43345,1.43385,2133600000.0
2009-02-11 20:00:00,1.43385,1.43475,1.4314,1.43405,2423800000.0
2009-02-11 20:30:00,1.43395,1.43465,1.43165,1.43345,4079800000.0
2009-02-11 21:00:00,1.43345,1.43575,1.43305,1.4351,4236300000.0
2009-02-11 21:30:00,1.4351,1.4395,1.4346,1.4375,4074400001.0
2009-02-11 22:00:00,1.4376,1.43885,1.43675,1.43785,4017000000.0
2009-02-11 22:30:00,1.43785,1.4391,1.4356,1.4382,2747509997.0
2009-02-11 23:00:00,1.43815,1.439,1.4379,1.43875,1217500000.0
2009-02-11 23:30:00,1.4387,1.43955,1.438,1.43935,859600000.0
2009-02-12 00:00:00,1.43935,1.4405,1.43865,1.43895,715500000.0
2009-02-12 00:30:00,1.43895,1.43905,1.43587,1.4361,1155400000.0
2009-02-12 01:00:00,1.4366,1.4377,1.43525,1.4358,614600000.0
2009-02-12 01:30:00,1.4358,1.43665,1.4351,1.4352,735000000.0
2009-02-12 02:00:00,1.43515,1.4363,1.4339,1.4359,786999994.0
2009-02-12 02:30:00,1.43595,1.43845,1.4359,1.4364,1317440000.0
2009-02-12 03:00:00,1.43635,1.43885,1.4361,1.4385,516620000.0
2009-02-12 03:30:00,1.43845,1.4413,1.4373,1.4398,1117880000.0
2009-02-12 04:00:00,1.43975,1.44025,1.4379,1.4396,1340030000.0
2009-02-12 04:30:00,1.43965,1.44075,1.43815,1.43825,1151080000.0
2009-02-12 05:00:00,1.43815,1.43895,1.43695,1.4379,1281639997.0
2009-02-12 05:30:00,1.43785,1.4382,1.4352,1.43535,1744320000.0
2009-02-12 06:00:00,1.43535,1.43795,1.43535,1.4361,1040970000.0
2009-02-12 06:30:00,1.4361,1.43775,1.4359,1.437,809060000.0
2009-02-12 07:00:00,1.43695,1.43805,1.43595,1.43595,1314389988.0
2009-02-12 07:30:00,1.43595,1.43705,1.4353,1.4367,1093600000.0
2009-02-12 08:00:00,1.4367,1.4374,1.4359,1.4366,1178700000.0
2009-02-12 08:30:00,1.4366,1.43705,1.436,1.43645,1546420000.0
2009-02-12 09:00:00,1.43645,1.44015,1.4361,1.43815,2301750000.0
2009-02-12 09:30:00,1.43815,1.43855,1.43425,1.43515,4428580002.0
2009-02-12 10:00:00,1.4352,1.4357,1.424,1.4252,9607521196.0
2009-02-12 10:30:00,1.4252,1.4266,1.4184,1.4206,14923499993.0
2009-02-12 11:00:00,1.42065,1.4218,1.4177,1.42085,15087200007.0
2009-02-12 11:30:00,1.4209,1.42245,1.41705,1.4172,8745149998.0
2009-02-12 12:00:00,1.4172,1.41995,1.41355,1.41785,13830079994.0
2009-02-12 12:30:00,1.41795,1.41935,1.41485,1.4191,11824799997.0
2009-02-12 13:00:00,1.4191,1.4218,1.41745,1.41825,10296300000.0
2009-02-12 13:30:00,1.41825,1.41945,1.4179,1.41925,4018599999.0
2009-02-12 14:00:00,1.41925,1.4234,1.41845,1.4234,7894899993.0
2009-02-12 14:30:00,1.4234,1.4241,1.42065,1.4209,8226400003.0
2009-02-12 15:00:00,1.42095,1.42165,1.4196,1.42035,7656500006.0
2009-02-12 15:30:00,1.42095,1.42695,1.4205,1.42485,9527110001.0
2009-02-12 16:00:00,1.4249,1.42535,1.4197,1.4216,11199459999.0
2009-02-12 16:30:00,1.42155,1.42385,1.4174,1.42055,10901580002.0
2009-02-12 17:00:00,1.4206,1.4236,1.4194,1.42095,10357641958.0
2009-02-12 17:30:00,1.4209,1.4276,1.4198,1.4246,8654800001.0
2009-02-12 18:00:00,1.4247,1.42585,1.4189,1.42395,8354500000.0
2009-02-12 18:30:00,1.4239,1.42695,1.42295,1.42445,4984600002.0
2009-02-12 19:00:00,1.42445,1.4295,1.42425,1.428,6182300000.0
2009-02-12 19:30:00,1.42795,1.42795,1.4228,1.42305,3074060000.0
2009-02-12 20:00:00,1.42305,1.42335,1.42005,1.42195,4504360000.0
2009-02-12 20:30:00,1.42195,1.4227,1.42035,1.42135,6287500000.0
2009-02-12 21:00:00,1.42135,1.42405,1.42115,1.4224,3676860000.0
2009-02-12 21:30:00,1.42235,1.42255,1.41865,1.4191,3272200000.0
2009-02-12 22:00:00,1.419,1.42335,1.41595,1.42335,5731700000.0
2009-02-12 22:30:00,1.42315,1.42765,1.4212,1.4263,6791000000.0
2009-02-12 23:00:00,1.4263,1.4273,1.42375,1.4256,3161600000.0
2009-02-12 23:30:00,1.4256,1.4275,1.4251,1.42675,1752000000.0
2009-02-13 00:00:00,1.4267,1.42955,1.4259,1.4293,956900000.0
2009-02-13 00:30:00,1.4293,1.43115,1.42855,1.42885,983000000.0
2009-02-13 01:00:00,1.42865,1.42985,1.4258,1.42665,1006000000.0
2009-02-13 01:30:00,1.42665,1.42905,1.42525,1.4286,1141899999.0
2009-02-13 02:00:00,1.4288,1.4312,1.42745,1.4284,2289899998.0
2009-02-13 02:30:00,1.4284,1.43025,1.42828,1.4289,943100000.0
2009-02-13 03:00:00,1.429,1.43105,1.4289,1.4308,1115200001.0
2009-02-13 03:30:00,1.4308,1.43145,1.42985,1.43075,1022400000.0
2009-02-13 04:00:00,1.43075,1.4353,1.42935,1.4336,2654700000.0
2009-02-13 04:30:00,1.43375,1.43465,1.43305,1.43415,3101500000.0
2009-02-13 05:00:00,1.43425,1.4381,1.4342,1.4369,1803800000.0
2009-02-13 05:30:00,1.4369,1.4395,1.4369,1.4386,1891500000.0
2009-02-13 06:00:00,1.43855,1.43905,1.43715,1.43775,1430400000.0
2009-02-13 06:30:00,1.4379,1.43815,1.43565,1.4373,1933200001.0
2009-02-13 07:00:00,1.43735,1.4387,1.4371,1.4375,1195600000.0
2009-02-13 07:30:00,1.43745,1.4383,1.436,1.43785,1479000000.0
2009-02-13 08:00:00,1.43785,1.43875,1.4371,1.43785,1332300000.0
2009-02-13 08:30:00,1.4378,1.43815,1.43565,1.4366,1768900000.0
2009-02-13 09:00:00,1.4365,1.4381,1.4343,1.4377,2502680000.0
2009-02-13 09:30:00,1.4377,1.4468,1.4377,1.44585,4977000001.0
2009-02-13 10:00:00,1.44595,1.4471,1.441,1.4451,8832129998.0
2009-02-13 10:30:00,1.4451,1.448,1.4435,1.4468,5999920000.0
2009-02-13 11:00:00,1.4468,1.4528,1.445,1.45195,6669319998.0
2009-02-13 11:30:00,1.45195,1.4565,1.45045,1.4547,9647819999.0
2009-02-13 12:00:00,1.45475,1.46045,1.45355,1.45645,8154464001.0
2009-02-13 12:30:00,1.45655,1.45795,1.4519,1.4529,5883140001.0
2009-02-13 13:00:00,1.4529,1.45315,1.45015,1.4509,5295200000.0
2009-02-13 13:30:00,1.4509,1.45495,1.44915,1.45165,5697700001.0
2009-02-13 14:00:00,1.45145,1.4536,1.4499,1.45185,6293700002.0
2009-02-13 14:30:00,1.45185,1.45465,1.45045,1.4505,6817170001.0
2009-02-13 15:00:00,1.4505,1.45175,1.4488,1.45065,7505299999.0
2009-02-13 15:30:00,1.45065,1.45205,1.438,1.43855,9457539997.0
2009-02-13 16:00:00,1.43855,1.44265,1.4359,1.43905,7719939995.0
2009-02-13 16:30:00,1.439,1.4422,1.43775,1.4396,6548900002.0
2009-02-13 17:00:00,1.43955,1.4418,1.4375,1.4414,7418000002.0
2009-02-13 17:30:00,1.44135,1.44845,1.4403,1.44305,12545199992.0
2009-02-13 18:00:00,1.44305,1.44325,1.4393,1.44075,10844599993.0
2009-02-13 18:30:00,1.44075,1.4428,1.43995,1.44195,5595100000.0
2009-02-13 19:00:00,1.44195,1.44375,1.44065,1.44145,6233900000.0
2009-02-13 19:30:00,1.44145,1.44305,1.43775,1.43835,4660000000.0
2009-02-13 20:00:00,1.43835,1.44135,1.4379,1.44025,3762600000.0
2009-02-13 20:30:00,1.4402,1.44045,1.43785,1.43885,3407200000.0
2009-02-13 21:00:00,1.43865,1.4394,1.4355,1.43645,3026200000.0
2009-02-13 21:30:00,1.43645,1.4396,1.43585,1.4396,2138200000.0
2009-02-13 22:00:00,1.4398,1.4409,1.4367,1.4385,2369800000.0
2009-02-13 22:30:00,1.4385,1.4403,1.4381,1.44015,1259600000.0
2009-02-13 23:00:00,1.44015,1.44015,1.43745,1.4381,1213800000.0
2009-02-13 23:30:00,1.43835,1.4385,1.4346,1.4351,983200000.0
2009-02-16 00:00:00,1.42115,1.42255,1.42035,1.42105,1539200000.0
2009-02-16 00:30:00,1.42115,1.42405,1.42105,1.4236,1539200000.0
2009-02-16 01:00:00,1.4235,1.4258,1.4222,1.4241,1598400000.0
2009-02-16 01:30:00,1.4246,1.4246,1.4221,1.4222,1539200000.0
2009-02-16 02:00:00,1.4236,1.42585,1.42205,1.4241,1762399998.0
2009-02-16 02:30:00,1.4241,1.42445,1.422,1.422,1800200000.0
2009-02-16 03:00:00,1.422,1.42515,1.42195,1.42505,1203000000.0
2009-02-16 03:30:00,1.42505,1.42655,1.42415,1.4255,2541100000.0
2009-02-16 04:00:00,1.42545,1.4258,1.42265,1.4239,2609499998.0
2009-02-16 04:30:00,1.42395,1.42495,1.42345,1.4242,1614600000.0
2009-02-16 05:00:00,1.42425,1.42445,1.4227,1.4231,777200000.0
2009-02-16 05:30:00,1.42305,1.42445,1.42268,1.42365,2141600000.0
2009-02-16 06:00:00,1.42365,1.42365,1.42165,1.42185,1976200000.0
2009-02-16 06:30:00,1.422,1.42305,1.4209,1.42175,2829900000.0
2009-02-16 07:00:00,1.42175,1.4237,1.421,1.42345,1417200000.0
2009-02-16 07:30:00,1.4234,1.42445,1.4213,1.42205,2001600000.0
2009-02-16 08:00:00,1.42205,1.42205,1.41725,1.4193,3075800000.0
2009-02-16 08:30:00,1.4194,1.41975,1.41505,1.41705,2219400000.0
2009-02-16 09:00:00,1.41695,1.4189,1.4153,1.4176,6123999996.0
2009-02-16 09:30:00,1.41765,1.4221,1.41765,1.42195,7410600000.0
2009-02-16 10:00:00,1.422,1.4247,1.41775,1.4203,8844999996.0
2009-02-16 10:30:00,1.42045,1.42355,1.41925,1.4222,9351300017.0
2009-02-16 11:00:00,1.42225,1.42785,1.42225,1.4248,12449299995.0
2009-02-16 11:30:00,1.4248,1.426,1.42365,1.42455,11289600002.0
2009-02-16 12:00:00,1.42455,1.42735,1.42445,1.42555,10124199998.0
2009-02-16 12:30:00,1.4255,1.42755,1.42545,1.42575,9244099999.0
2009-02-16 13:00:00,1.42575,1.4261,1.4222,1.42335,7767799999.0
2009-02-16 13:30:00,1.42335,1.42615,1.4232,1.4256,4875200001.0
2009-02-16 14:00:00,1.42555,1.42595,1.4228,1.42405,8187699999.0
2009-02-16 14:30:00,1.42405,1.4261,1.4224,1.4255,6377700007.0
2009-02-16 15:00:00,1.4255,1.4274,1.4253,1.4271,6081000000.0
2009-02-16 15:30:00,1.4271,1.43145,1.4269,1.43145,10428900002.0
2009-02-16 16:00:00,1.43145,1.4318,1.42805,1.42845,10514400001.0
2009-02-16 16:30:00,1.42845,1.43175,1.4281,1.42905,8186599997.0
2009-02-16 17:00:00,1.4291,1.43115,1.4287,1.4292,8500100006.0
2009-02-16 17:30:00,1.4292,1.4292,1.4236,1.42385,6513599999.0
2009-02-16 18:00:00,1.4241,1.4272,1.42395,1.4256,6272800003.0
2009-02-16 18:30:00,1.4256,1.42765,1.42445,1.4265,5133900001.0
2009-02-16 19:00:00,1.4266,1.42705,1.4243,1.4246,886800000.0
2009-02-16 19:30:00,1.42465,1.4257,1.42405,1.42485,1098500000.0
2009-02-16 20:00:00,1.42485,1.4255,1.4241,1.4241,367800000.0
2009-02-16 20:30:00,1.42425,1.4255,1.4232,1.4251,639800000.0
2009-02-16 21:00:00,1.4251,1.426,1.42445,1.42485,459600000.0
2009-02-16 21:30:00,1.42455,1.4254,1.42399,1.4244,884000000.0
2009-02-16 22:00:00,1.4245,1.4265,1.42413,1.4265,892500000.0
2009-02-16 22:30:00,1.4265,1.4274,1.4251,1.42655,1315300000.0
2009-02-16 23:00:00,1.42695,1.4277,1.426,1.42695,955199999.0
2009-02-16 23:30:00,1.4272,1.4301,1.426,1.4294,1745500000.0
2009-02-17 00:00:00,1.42955,1.42995,1.4272,1.42785,838600000.0
2009-02-17 00:30:00,1.42765,1.42925,1.4263,1.42845,628300000.0
2009-02-17 01:00:00,1.42845,1.42895,1.4275,1.42875,1495000000.0
2009-02-17 01:30:00,1.4288,1.42975,1.42705,1.4293,1308200000.0
2009-02-17 02:00:00,1.4295,1.4296,1.42535,1.42585,1304100000.0
2009-02-17 02:30:00,1.42575,1.42595,1.42375,1.4257,1339000000.0
2009-02-17 03:00:00,1.4258,1.4261,1.41895,1.41985,2699800000.0
2009-02-17 03:30:00,1.41985,1.4225,1.4188,1.4206,1893800000.0
2009-02-17 04:00:00,1.42065,1.4216,1.41835,1.4204,1386100000.0
2009-02-17 04:30:00,1.42045,1.42115,1.41925,1.41945,972800000.0
2009-02-17 05:00:00,1.41935,1.42345,1.4191,1.42175,1400100000.0
2009-02-17 05:30:00,1.42185,1.42185,1.41925,1.42085,1743000000.0
2009-02-17 06:00:00,1.4209,1.4225,1.4208,1.4213,1067000000.0
2009-02-17 06:30:00,1.42125,1.423,1.4204,1.42195,971200000.0
2009-02-17 07:00:00,1.42185,1.4228,1.4197,1.4206,951400000.0
2009-02-17 07:30:00,1.4206,1.42135,1.42015,1.42025,951600000.0
2009-02-17 08:00:00,1.42025,1.4218,1.4198,1.421,1566600000.0
2009-02-17 08:30:00,1.4211,1.42115,1.41805,1.4197,5269400000.0
2009-02-17 09:00:00,1.4197,1.42015,1.4123,1.41345,7677299999.0
2009-02-17 09:30:00,1.41345,1.41695,1.4132,1.4144,8992100002.0
2009-02-17 10:00:00,1.4143,1.417,1.41235,1.4154,7099820002.0
2009-02-17 10:30:00,1.41545,1.4165,1.41385,1.4141,9593949991.0
2009-02-17 11:00:00,1.41415,1.41685,1.41365,1.41545,9605099990.0
2009-02-17 11:30:00,1.4157,1.42645,1.4157,1.4248,10956500003.0
2009-02-17 12:00:00,1.4248,1.4311,1.4244,1.4281,10982595996.0
2009-02-17 12:30:00,1.42815,1.42845,1.4233,1.42485,10165399990.0
2009-02-17 13:00:00,1.42485,1.4273,1.42465,1.427,10182000014.0
2009-02-17 13:30:00,1.427,1.42845,1.4241,1.42415,10711660001.0
2009-02-17 14:00:00,1.4242,1.42615,1.4242,1.42525,4974860003.0
2009-02-17 14:30:00,1.4253,1.4271,1.4245,1.42535,9114979997.0
2009-02-17 15:00:00,1.4253,1.4278,1.42495,1.425,11795200004.0
2009-02-17 15:30:00,1.4252,1.4273,1.42295,1.424,9227740005.0
2009-02-17 16:00:00,1.42405,1.4249,1.42145,1.42335,12308399997.0
2009-02-17 16:30:00,1.42335,1.42645,1.4224,1.42635,18323999990.0
2009-02-17 17:00:00,1.42635,1.4295,1.42365,1.4246,19799799991.0
2009-02-17 17:30:00,1.4246,1.42915,1.42395,1.42505,16491399993.0
2009-02-17 18:00:00,1.42525,1.42665,1.42385,1.4246,12756900001.0
2009-02-17 18:30:00,1.4246,1.4246,1.42205,1.4222,7010890001.0
2009-02-17 19:00:00,1.42225,1.4235,1.41905,1.42025,6077800004.0
2009-02-17 19:30:00,1.4202,1.42275,1.41995,1.42245,4303900001.0
2009-02-17 20:00:00,1.4226,1.42335,1.42035,1.42275,5162000000.0
2009-02-17 20:30:00,1.42265,1.42595,1.42255,1.42425,5520699999.0
2009-02-17 21:00:00,1.42445,1.42615,1.4232,1.42515,3599999998.0
2009-02-17 21:30:00,1.42515,1.4269,1.4251,1.42675,4953499999.0
2009-02-17 22:00:00,1.42675,1.42735,1.42555,1.42605,4397400000.0
2009-02-17 22:30:00,1.42605,1.4281,1.42445,1.4249,5206300001.0
2009-02-17 23:00:00,1.4249,1.425,1.42395,1.42475,2278499999.0
2009-02-17 23:30:00,1.42475,1.425,1.4234,1.42355,1793800001.0
2009-02-18 00:00:00,1.4235,1.424,1.42218,1.42295,1603400000.0
2009-02-18 00:30:00,1.42271,1.42385,1.4212,1.42345,1326600001.0
2009-02-18 01:00:00,1.4234,1.4237,1.42274,1.42295,1180400000.0
2009-02-18 01:30:00,1.4229,1.4237,1.42135,1.42349,1858799999.0
2009-02-18 02:00:00,1.4237,1.42545,1.42341,1.42385,1779100000.0
2009-02-18 02:30:00,1.42385,1.42585,1.4233,1.4234,1605000000.0
2009-02-18 03:00:00,1.4235,1.42665,1.42285,1.4265,1858900001.0
2009-02-18 03:30:00,1.4263,1.4265,1.4247,1.4256,1710800000.0
2009-02-18 04:00:00,1.4258,1.42695,1.4252,1.42605,2189699999.0
2009-02-18 04:30:00,1.42605,1.42625,1.4238,1.42435,2879300001.0
2009-02-18 05:00:00,1.4246,1.42575,1.4232,1.42475,2699000001.0
2009-02-18 05:30:00,1.42475,1.42545,1.42335,1.4241,2062200003.0
2009-02-18 06:00:00,1.42405,1.42495,1.42335,1.42405,1647300000.0
2009-02-18 06:30:00,1.42395,1.42405,1.42308,1.42365,1565799998.0
2009-02-18 07:00:00,1.42325,1.42362,1.4225,1.42255,3172599998.0
2009-02-18 07:30:00,1.4227,1.42465,1.4219,1.4237,2196800002.0
2009-02-18 08:00:00,1.4237,1.42695,1.423,1.4253,2639200000.0
2009-02-18 08:30:00,1.4253,1.42835,1.42525,1.4272,4729300007.0
2009-02-18 09:00:00,1.42715,1.4297,1.427,1.4289,4824699999.0
2009-02-18 09:30:00,1.42885,1.42995,1.42705,1.4271,7543900003.0
2009-02-18 10:00:00,1.42705,1.42865,1.41695,1.4183,12317999995.0
2009-02-18 10:30:00,1.41825,1.4188,1.41445,1.4167,9436140001.0
2009-02-18 11:00:00,1.4167,1.4177,1.41335,1.4136,6428899999.0
2009-02-18 11:30:00,1.41355,1.4154,1.40925,1.4152,8451399997.0
2009-02-18 12:00:00,1.4152,1.41955,1.41405,1.4185,5624100000.0
2009-02-18 12:30:00,1.41845,1.41905,1.4157,1.41705,10144800002.0
2009-02-18 13:00:00,1.41705,1.42325,1.41515,1.42175,6062600003.0
2009-02-18 13:30:00,1.42165,1.42275,1.4203,1.422,9913800004.0
2009-02-18 14:00:00,1.422,1.4223,1.41805,1.4196,6698899996.0
2009-02-18 14:30:00,1.4196,1.42215,1.41865,1.4217,6089290003.0
2009-02-18 15:00:00,1.42185,1.4251,1.42155,1.4233,10726979999.0
2009-02-18 15:30:00,1.4233,1.4242,1.4221,1.42295,10595000004.0
2009-02-18 16:00:00,1.42295,1.42635,1.4218,1.4219,10519599997.0
2009-02-18 16:30:00,1.42195,1.42235,1.4185,1.4196,16169220000.0
2009-02-18 17:00:00,1.4195,1.4212,1.41785,1.4195,13182880007.0
2009-02-18 17:30:00,1.4195,1.42135,1.4181,1.41895,8146399997.0
2009-02-18 18:00:00,1.41895,1.42405,1.41755,1.4237,7983800008.0
2009-02-18 18:30:00,1.4237,1.4237,1.4213,1.423,6156100004.0
2009-02-18 19:00:00,1.42305,1.4246,1.42145,1.42215,5106599999.0
2009-02-18 19:30:00,1.4222,1.4246,1.4215,1.4217,3208700000.0
2009-02-18 20:00:00,1.42185,1.424,1.4211,1.4224,2557800000.0
2009-02-18 20:30:00,1.42235,1.4233,1.42185,1.42235,2207900000.0
2009-02-18 21:00:00,1.42235,1.42345,1.42075,1.4216,2993000000.0
2009-02-18 21:30:00,1.4216,1.4234,1.42075,1.42235,2429200000.0
2009-02-18 22:00:00,1.42225,1.42355,1.42195,1.42305,2740300000.0
2009-02-18 22:30:00,1.423,1.424,1.42205,1.42345,2297000000.0
2009-02-18 23:00:00,1.42345,1.42355,1.421,1.4217,1326900001.0
2009-02-18 23:30:00,1.4217,1.4218,1.4207,1.42095,798400000.0
2009-02-19 00:00:00,1.4209,1.42325,1.42045,1.4229,708900000.0
2009-02-19 00:30:00,1.4228,1.42395,1.42195,1.4237,425400000.0
2009-02-19 01:00:00,1.42385,1.42425,1.4218,1.4221,910300000.0
2009-02-19 01:30:00,1.42218,1.4252,1.42196,1.4247,1472500000.0
2009-02-19 02:00:00,1.4246,1.4258,1.42375,1.42451,1355000000.0
2009-02-19 02:30:00,1.42474,1.427,1.4245,1.4265,1825900000.0
2009-02-19 03:00:00,1.42645,1.4273,1.42545,1.4273,1305500000.0
2009-02-19 03:30:00,1.4272,1.4273,1.42445,1.4253,1361800000.0
2009-02-19 04:00:00,1.4254,1.42705,1.42535,1.42655,1170599999.0
2009-02-19 04:30:00,1.4265,1.42805,1.4257,1.4264,1853300000.0
2009-02-19 05:00:00,1.4265,1.42805,1.4265,1.4277,940600000.0
2009-02-19 05:30:00,1.42765,1.4279,1.4268,1.42755,1170000000.0
2009-02-19 06:00:00,1.42745,1.4281,1.42645,1.42755,1766000000.0
2009-02-19 06:30:00,1.42755,1.4276,1.4252,1.42665,1578500000.0
2009-02-19 07:00:00,1.42665,1.42685,1.42375,1.42425,1442000000.0
2009-02-19 07:30:00,1.42425,1.42575,1.42415,1.4253,506400000.0
2009-02-19 08:00:00,1.4252,1.4276,1.42445,1.42685,2002120000.0
2009-02-19 08:30:00,1.42685,1.4276,1.42555,1.42685,1766600000.0
2009-02-19 09:00:00,1.4268,1.4297,1.4259,1.4297,4978800004.0
2009-02-19 09:30:00,1.4297,1.434,1.4296,1.43335,6792400004.0
2009-02-19 10:00:00,1.4334,1.437,1.43335,1.4367,7733960001.0
2009-02-19 10:30:00,1.43675,1.4394,1.4355,1.43845,10429989997.0
2009-02-19 11:00:00,1.4385,1.4416,1.43725,1.43805,9033490002.0
2009-02-19 11:30:00,1.4381,1.43945,1.43465,1.4351,10062040000.0
2009-02-19 12:00:00,1.43475,1.43755,1.4337,1.4353,8228399997.0
2009-02-19 12:30:00,1.4353,1.43625,1.43385,1.43565,6234000002.0
2009-02-19 13:00:00,1.43555,1.43965,1.43555,1.4372,8226700006.0
2009-02-19 13:30:00,1.43725,1.43985,1.43655,1.4396,4883399999.0
2009-02-19 14:00:00,1.43965,1.44095,1.4375,1.43855,9147449996.0
2009-02-19 14:30:00,1.43865,1.44065,1.4372,1.44035,7403960002.0
2009-02-19 15:00:00,1.44035,1.44185,1.43735,1.4376,6067100000.0
2009-02-19 15:30:00,1.4376,1.4447,1.4365,1.4442,10711502002.0
2009-02-19 16:00:00,1.4442,1.44455,1.44235,1.44245,10534390002.0
2009-02-19 16:30:00,1.44245,1.44315,1.4398,1.4407,10393700007.0
2009-02-19 17:00:00,1.44065,1.44085,1.428,1.4292,9656003999.0
2009-02-19 17:30:00,1.4292,1.43125,1.4272,1.4311,10889204993.0
2009-02-19 18:00:00,1.431,1.436,1.43005,1.4347,9460000004.0
2009-02-19 18:30:00,1.43465,1.4349,1.43025,1.4307,8193500002.0
2009-02-19 19:00:00,1.43065,1.4316,1.42845,1.43095,6777500002.0
2009-02-19 19:30:00,1.4309,1.4346,1.4305,1.43265,5864599999.0
2009-02-19 20:00:00,1.43265,1.4337,1.43065,1.4317,5664800000.0
2009-02-19 20:30:00,1.43165,1.4327,1.43035,1.4307,3688300000.0
2009-02-19 21:00:00,1.43065,1.4317,1.43045,1.4308,3627600000.0
2009-02-19 21:30:00,1.4308,1.43145,1.4294,1.4303,2802500000.0
2009-02-19 22:00:00,1.4302,1.4311,1.4271,1.43005,4617500000.0
2009-02-19 22:30:00,1.43,1.4302,1.4278,1.4278,5762700000.0
2009-02-19 23:00:00,1.42775,1.42975,1.42705,1.42945,1655700000.0
2009-02-19 23:30:00,1.42975,1.43,1.4284,1.42915,1735800000.0
2009-02-20 00:00:00,1.42915,1.42965,1.4267,1.42805,646700000.0
2009-02-20 00:30:00,1.42795,1.42975,1.42765,1.42945,688299999.0
2009-02-20 01:00:00,1.4293,1.42995,1.4275,1.42785,1009600000.0
2009-02-20 01:30:00,1.42785,1.4285,1.42605,1.42615,1055100000.0
2009-02-20 02:00:00,1.42605,1.4278,1.4251,1.4273,1522800000.0
2009-02-20 02:30:00,1.4273,1.42745,1.42245,1.42245,2277812500.0
2009-02-20 03:00:00,1.42245,1.42415,1.42235,1.4236,1683600000.0
2009-02-20 03:30:00,1.42345,1.42375,1.42245,1.4227,1363300000.0
2009-02-20 04:00:00,1.4226,1.4234,1.42223,1.4227,654000000.0
2009-02-20 04:30:00,1.4227,1.42355,1.4224,1.42275,760600000.0
2009-02-20 05:00:00,1.42305,1.42435,1.42295,1.42385,757700000.0
2009-02-20 05:30:00,1.42385,1.4239,1.4226,1.42365,1988200000.0
2009-02-20 06:00:00,1.42365,1.42365,1.4212,1.42305,1862300000.0
2009-02-20 06:30:00,1.42305,1.42335,1.42075,1.42135,2116500001.0
2009-02-20 07:00:00,1.4213,1.4221,1.42105,1.42135,1151500000.0
2009-02-20 07:30:00,1.42145,1.42335,1.4213,1.42285,1141899998.0
2009-02-20 08:00:00,1.42295,1.4243,1.4221,1.4239,1586900000.0
2009-02-20 08:30:00,1.4239,1.4239,1.4216,1.4226,1776300000.0
2009-02-20 09:00:00,1.4226,1.4234,1.41945,1.4218,4070299999.0
2009-02-20 09:30:00,1.42185,1.4221,1.41875,1.4206,5333249999.0
2009-02-20 10:00:00,1.42055,1.42085,1.41505,1.4164,15065099996.0
2009-02-20 10:30:00,1.4163,1.42225,1.41535,1.41955,12757599968.0
2009-02-20 11:00:00,1.41955,1.422,1.419,1.4215,10491199994.0
2009-02-20 11:30:00,1.4216,1.42885,1.4216,1.42725,7844000000.0
2009-02-20 12:00:00,1.42735,1.42925,1.4244,1.4249,7289600003.0
2009-02-20 12:30:00,1.4249,1.4294,1.42485,1.42855,8924700005.0
2009-02-20 13:00:00,1.4287,1.4313,1.42805,1.43005,9631899999.0
2009-02-20 13:30:00,1.42995,1.432,1.4297,1.4316,7169200004.0
2009-02-20 14:00:00,1.43155,1.4372,1.4312,1.4347,12407199996.0
2009-02-20 14:30:00,1.4347,1.4357,1.4307,1.4317,9684599992.0
2009-02-20 15:00:00,1.4317,1.4317,1.42765,1.42815,7633099996.0
2009-02-20 15:30:00,1.42805,1.43155,1.4275,1.4291,6520099998.0
2009-02-20 16:00:00,1.42905,1.42905,1.4235,1.42385,11969999997.0
2009-02-20 16:30:00,1.4238,1.4302,1.4238,1.429,10116100004.0
2009-02-20 17:00:00,1.429,1.4338,1.4275,1.4297,9914399998.0
2009-02-20 17:30:00,1.4297,1.433,1.4288,1.43195,8709600001.0
2009-02-20 18:00:00,1.43195,1.43225,1.4282,1.4293,6152599999.0
2009-02-20 18:30:00,1.4293,1.4331,1.42905,1.433,6707700002.0
2009-02-20 19:00:00,1.4331,1.4482,1.4328,1.4413,5511099999.0
2009-02-20 19:30:00,1.4413,1.44155,1.43505,1.44005,4185000000.0
2009-02-20 20:00:00,1.44005,1.447,1.43865,1.4435,4103800000.0
2009-02-20 20:30:00,1.4433,1.4452,1.44145,1.4415,3372700000.0
2009-02-20 21:00:00,1.44145,1.445,1.44045,1.44435,4072600000.0
2009-02-20 21:30:00,1.44435,1.4448,1.4432,1.44415,2533200000.0
2009-02-20 22:00:00,1.4441,1.44545,1.444,1.44445,1530000000.0
2009-02-20 22:30:00,1.44445,1.44445,1.4415,1.4425,2127800000.0
2009-02-20 23:00:00,1.4425,1.44535,1.44235,1.44475,1724900000.0
2009-02-20 23:30:00,1.44475,1.44475,1.4419,1.443,1594000000.0
2009-02-23 00:00:00,1.4397,1.44179,1.43955,1.43979,2980800000.0
2009-02-23 00:30:00,1.43978,1.44,1.43747,1.43749,3726000000.0
2009-02-23 01:00:00,1.43745,1.44014,1.4364,1.43943,3726000000.0
2009-02-23 01:30:00,1.43947,1.43963,1.43652,1.4371,3477600000.0
2009-02-23 02:00:00,1.43715,1.4403,1.4363,1.43935,1173500000.0
2009-02-23 02:30:00,1.43935,1.43965,1.43645,1.4371,1485200000.0
2009-02-23 03:00:00,1.4371,1.4419,1.437,1.4415,1201600000.0
2009-02-23 03:30:00,1.44165,1.4534,1.4413,1.451,2814800000.0
2009-02-23 04:00:00,1.451,1.455,1.4491,1.45345,2952700000.0
2009-02-23 04:30:00,1.4535,1.45435,1.45125,1.45385,3365600000.0
2009-02-23 05:00:00,1.45395,1.45395,1.4514,1.4522,2014100000.0
2009-02-23 05:30:00,1.45235,1.4533,1.4517,1.45245,1177400000.0
2009-02-23 06:00:00,1.4525,1.4547,1.45205,1.4541,1119400000.0
2009-02-23 06:30:00,1.45405,1.45405,1.45185,1.45275,1173400000.0
2009-02-23 07:00:00,1.4527,1.45375,1.44755,1.44835,2023000000.0
2009-02-23 07:30:00,1.4483,1.45165,1.44805,1.4515,1070200000.0
2009-02-23 08:00:00,1.45145,1.45385,1.4505,1.4535,1522600000.0
2009-02-23 08:30:00,1.45345,1.45525,1.45315,1.4551,3307400001.0
2009-02-23 09:00:00,1.4551,1.4598,1.4551,1.45935,7411999999.0
2009-02-23 09:30:00,1.45935,1.45955,1.45565,1.45675,10549199993.0
2009-02-23 10:00:00,1.45675,1.45675,1.45105,1.45445,15022500015.0
2009-02-23 10:30:00,1.45445,1.45535,1.452,1.4526,13182200012.0
2009-02-23 11:00:00,1.4526,1.4544,1.45005,1.4533,13538799993.0
2009-02-23 11:30:00,1.4533,1.45595,1.45205,1.4556,14356249985.0
2009-02-23 12:00:00,1.4556,1.46525,1.4554,1.46395,19933471978.0
2009-02-23 12:30:00,1.46395,1.4646,1.4607,1.46125,17328499989.0
2009-02-23 13:00:00,1.4613,1.4623,1.4584,1.46205,11997919996.0
2009-02-23 13:30:00,1.46205,1.46605,1.46195,1.463,11679100000.0
2009-02-23 14:00:00,1.46305,1.4656,1.46225,1.4628,8943200008.0
2009-02-23 14:30:00,1.46285,1.4635,1.45545,1.45815,14741900003.0
2009-02-23 15:00:00,1.4582,1.46045,1.4571,1.4592,11763900001.0
2009-02-23 15:30:00,1.45945,1.4627,1.4574,1.46255,14279700008.0
2009-02-23 16:00:00,1.4625,1.46265,1.45725,1.4586,13086400000.0
2009-02-23 16:30:00,1.45855,1.4608,1.4567,1.4569,12239200003.0
2009-02-23 17:00:00,1.4569,1.4574,1.45345,1.45655,16917500021.0
2009-02-23 17:30:00,1.45655,1.4578,1.4532,1.4556,12675399997.0
2009-02-23 18:00:00,1.4556,1.45665,1.4549,1.45565,12024899996.0
2009-02-23 18:30:00,1.45565,1.45565,1.45235,1.4548,7416500001.0
2009-02-23 19:00:00,1.4548,1.4577,1.4545,1.4545,4463500000.0
2009-02-23 19:30:00,1.45445,1.4546,1.4507,1.45135,3591799999.0
2009-02-23 20:00:00,1.45135,1.45375,1.44995,1.4514,4146900000.0
2009-02-23 20:30:00,1.4514,1.45235,1.44955,1.4505,4655199999.0
2009-02-23 21:00:00,1.4505,1.4512,1.4466,1.4511,4041100000.0
2009-02-23 21:30:00,1.4511,1.45125,1.4481,1.4486,4186900001.0
2009-02-23 22:00:00,1.4486,1.45,1.44725,1.4486,2256400000.0
2009-02-23 22:30:00,1.4486,1.44915,1.44705,1.4481,2667200000.0
2009-02-23 23:00:00,1.4481,1.44895,1.4475,1.448,2036499999.0
2009-02-23 23:30:00,1.448,1.449,1.44625,1.4485,1377200000.0
2009-02-24 00:00:00,1.4486,1.4508,1.44845,1.45025,917300000.0
2009-02-24 00:30:00,1.4503,1.4503,1.44665,1.4495,1211200001.0
2009-02-24 01:00:00,1.4494,1.44955,1.44835,1.44895,689700000.0
2009-02-24 01:30:00,1.44895,1.4492,1.44495,1.44525,1000000000.0
2009-02-24 02:00:00,1.44525,1.44765,1.4449,1.44555,2323800000.0
2009-02-24 02:30:00,1.44555,1.44885,1.4455,1.4488,1462699999.0
2009-02-24 03:00:00,1.4488,1.4549,1.4478,1.45425,2219699999.0
2009-02-24 03:30:00,1.45425,1.45625,1.45365,1.4551,1286300000.0
2009-02-24 04:00:00,1.455,1.4551,1.45365,1.4547,1357100000.0
2009-02-24 04:30:00,1.4546,1.45485,1.4518,1.4529,1382800000.0
2009-02-24 05:00:00,1.4529,1.45635,1.4528,1.45595,1989200000.0
2009-02-24 05:30:00,1.4561,1.4565,1.4546,1.4552,1665500000.0
2009-02-24 06:00:00,1.4552,1.45775,1.4552,1.4573,1671100000.0
2009-02-24 06:30:00,1.4573,1.4574,1.45395,1.4557,1413499999.0
2009-02-24 07:00:00,1.45565,1.4576,1.45485,1.45675,1293200000.0
2009-02-24 07:30:00,1.4569,1.45765,1.4561,1.45625,1038000000.0
2009-02-24 08:00:00,1.45635,1.4568,1.4544,1.4565,1643500000.0
2009-02-24 08:30:00,1.4565,1.45695,1.4484,1.4484,3053400000.0
2009-02-24 09:00:00,1.4484,1.4539,1.44715,1.4534,6443599998.0
2009-02-24 09:30:00,1.4534,1.45435,1.4513,1.4526,7599399997.0
2009-02-24 10:00:00,1.45255,1.45555,1.44935,1.45015,12109999992.0
2009-02-24 10:30:00,1.45015,1.4529,1.4491,1.451,11579900000.0
2009-02-24 11:00:00,1.45105,1.4538,1.44835,1.44865,16931699988.0
2009-02-24 11:30:00,1.44865,1.4529,1.447,1.4494,19360996001.0
2009-02-24 12:00:00,1.44935,1.45355,1.44915,1.4523,10411400004.0
2009-02-24 12:30:00,1.45235,1.45505,1.4507,1.45465,11989000007.0
2009-02-24 13:00:00,1.45465,1.4579,1.45385,1.45445,9172399995.0
2009-02-24 13:30:00,1.45445,1.45445,1.4521,1.4521,6801399994.0
2009-02-24 14:00:00,1.4521,1.45625,1.45195,1.4555,11085300002.0
2009-02-24 14:30:00,1.45555,1.45565,1.45105,1.4515,12978200000.0
2009-02-24 15:00:00,1.45155,1.45315,1.4492,1.44965,9201600009.0
2009-02-24 15:30:00,1.44965,1.45,1.44525,1.44715,10079900004.0
2009-02-24 16:00:00,1.44715,1.45075,1.4439,1.4442,13421599998.0
2009-02-24 16:30:00,1.4442,1.44425,1.44115,1.44215,10139545802.0
2009-02-24 17:00:00,1.4422,1.44325,1.4375,1.44085,9763486946.0
2009-02-24 17:30:00,1.44085,1.44525,1.4394,1.44215,13599314750.0
2009-02-24 18:00:00,1.44215,1.445,1.44035,1.44385,13869399999.0
2009-02-24 18:30:00,1.44375,1.444,1.4402,1.4405,8532700002.0
2009-02-24 19:00:00,1.4406,1.4419,1.4378,1.4397,5038200000.0
2009-02-24 19:30:00,1.43975,1.44235,1.43935,1.43995,3393947798.0
2009-02-24 20:00:00,1.43995,1.44375,1.43905,1.44325,3266100000.0
2009-02-24 20:30:00,1.44325,1.44895,1.4431,1.448,5322736950.0
2009-02-24 21:00:00,1.44805,1.45125,1.4473,1.4506,4808586949.0
2009-02-24 21:30:00,1.4506,1.4513,1.4485,1.44905,3594000000.0
2009-02-24 22:00:00,1.44905,1.4497,1.4474,1.4476,3591300000.0
2009-02-24 22:30:00,1.44755,1.4491,1.447,1.4485,2435500001.0
2009-02-24 23:00:00,1.44855,1.44865,1.44699,1.4475,1259200000.0
2009-02-24 23:30:00,1.4475,1.44815,1.44712,1.4479,617200000.0
2009-02-25 00:00:00,1.44795,1.45203,1.44735,1.45055,1246600000.0
2009-02-25 00:30:00,1.45055,1.45255,1.44955,1.45235,1062486949.0
2009-02-25 01:00:00,1.45235,1.45265,1.45173,1.45245,762400000.0
2009-02-25 01:30:00,1.45245,1.4535,1.4513,1.4523,1471400000.0
2009-02-25 02:00:00,1.4521,1.4525,1.45055,1.4514,845586949.0
2009-02-25 02:30:00,1.45145,1.4542,1.4514,1.45215,1353900000.0
2009-02-25 03:00:00,1.45215,1.4536,1.45145,1.45225,1213000000.0
2009-02-25 03:30:00,1.4523,1.45425,1.4516,1.452,1285373898.0
2009-02-25 04:00:00,1.45205,1.4541,1.452,1.4534,945100000.0
2009-02-25 04:30:00,1.4534,1.45535,1.45265,1.4551,1567800000.0
2009-02-25 05:00:00,1.4552,1.4558,1.4522,1.4536,2266800000.0
2009-02-25 05:30:00,1.4536,1.4546,1.45045,1.4506,2056000000.0
2009-02-25 06:00:00,1.45055,1.4515,1.4499,1.4515,2213439285.0
2009-02-25 06:30:00,1.45155,1.455,1.4514,1.4536,2656345184.0
2009-02-25 07:00:00,1.45365,1.45405,1.45165,1.4526,1681620432.0
2009-02-25 07:30:00,1.4526,1.45385,1.45205,1.4532,1634991944.0
2009-02-25 08:00:00,1.45325,1.4546,1.4526,1.4529,1613173898.0
2009-02-25 08:30:00,1.45295,1.45425,1.452,1.45375,2235620432.0
2009-02-25 09:00:00,1.45375,1.45575,1.4526,1.4557,2885400000.0
2009-02-25 09:30:00,1.4557,1.4559,1.45295,1.45565,5971050404.0
2009-02-25 10:00:00,1.45565,1.4606,1.4556,1.4584,8501366742.0
2009-02-25 10:30:00,1.4584,1.45965,1.45515,1.45715,6499981727.0
2009-02-25 11:00:00,1.45735,1.458,1.455,1.45665,7549886513.0
2009-02-25 11:30:00,1.45665,1.45935,1.44875,1.44975,7862500004.0
2009-02-25 12:00:00,1.4497,1.4515,1.44745,1.44855,8977019999.0
2009-02-25 12:30:00,1.4486,1.4492,1.447,1.44735,7220200001.0
2009-02-25 13:00:00,1.4472,1.44815,1.4458,1.44655,9544128004.0
2009-02-25 13:30:00,1.44655,1.44655,1.43625,1.43715,11825697999.0
2009-02-25 14:00:00,1.4372,1.441,1.43685,1.4388,12323869995.0
2009-02-25 14:30:00,1.43895,1.43925,1.437,1.43805,10627900000.0
2009-02-25 15:00:00,1.43805,1.44235,1.43775,1.44205,8433200002.0
2009-02-25 15:30:00,1.44205,1.4423,1.4379,1.43815,10093500002.0
2009-02-25 16:00:00,1.43815,1.43845,1.4294,1.431,13632997610.0
2009-02-25 16:30:00,1.43095,1.43295,1.4303,1.43185,10122618805.0
2009-02-25 17:00:00,1.4321,1.43215,1.42535,1.42825,11007398800.0
2009-02-25 17:30:00,1.42825,1.4298,1.4231,1.4237,13816748201.0
2009-02-25 18:00:00,1.4237,1.42775,1.4236,1.42665,9298698795.0
2009-02-25 18:30:00,1.42665,1.4279,1.4253,1.4262,10913877091.0
2009-02-25 19:00:00,1.4262,1.4292,1.42605,1.4265,5373997597.0
2009-02-25 19:30:00,1.4265,1.42675,1.4184,1.42175,5418997596.0
2009-02-25 20:00:00,1.42175,1.42395,1.41945,1.4199,3758512355.0
2009-02-25 20:30:00,1.4199,1.42285,1.41735,1.42115,3712497596.0
2009-02-25 21:00:00,1.42115,1.42185,1.4178,1.42055,3851748198.0
2009-02-25 21:30:00,1.4206,1.4216,1.4193,1.41945,3558573990.0
2009-02-25 22:00:00,1.41945,1.4245,1.41935,1.42395,3211499999.0
2009-02-25 22:30:00,1.42395,1.42395,1.41975,1.41995,2708099999.0
2009-02-25 23:00:00,1.4198,1.4199,1.41795,1.4192,1533948198.0
2009-02-25 23:30:00,1.4193,1.4208,1.41905,1.41925,1232900000.0
2009-02-26 00:00:00,1.4193,1.42285,1.4193,1.4215,989300000.0
2009-02-26 00:30:00,1.4215,1.42165,1.42013,1.4209,596799998.0
2009-02-26 01:00:00,1.4209,1.4218,1.42015,1.4216,702000000.0
2009-02-26 01:30:00,1.4216,1.4225,1.42125,1.42125,609700000.0
2009-02-26 02:00:00,1.42125,1.4234,1.42075,1.423,763400000.0
2009-02-26 02:30:00,1.4232,1.4265,1.42305,1.42525,1413600001.0
2009-02-26 03:00:00,1.42525,1.4292,1.42525,1.4286,1081659999.0
2009-02-26 03:30:00,1.4287,1.4287,1.4268,1.4273,1777899997.0
2009-02-26 04:00:00,1.4274,1.4275,1.4247,1.4264,2230760001.0
2009-02-26 04:30:00,1.42635,1.4267,1.4255,1.42578,1541460000.0
2009-02-26 05:00:00,1.42595,1.42655,1.4242,1.42555,1500900000.0
2009-02-26 05:30:00,1.42565,1.42615,1.4247,1.42565,801800000.0
2009-02-26 06:00:00,1.4256,1.42645,1.4256,1.4261,793200000.0
2009-02-26 06:30:00,1.4261,1.4263,1.4243,1.42435,691500000.0
2009-02-26 07:00:00,1.4243,1.425,1.42295,1.42335,1922400000.0
2009-02-26 07:30:00,1.4234,1.4238,1.42298,1.4231,1045200000.0
2009-02-26 08:00:00,1.4231,1.42405,1.41975,1.4206,1785400000.0
2009-02-26 08:30:00,1.4207,1.42245,1.41885,1.4222,2233200000.0
2009-02-26 09:00:00,1.42195,1.4245,1.42005,1.42045,3219320000.0
2009-02-26 09:30:00,1.42045,1.4209,1.41605,1.41655,5490100001.0
2009-02-26 10:00:00,1.41665,1.42225,1.41655,1.4216,11073900000.0
2009-02-26 10:30:00,1.42155,1.4265,1.41885,1.4243,8190041907.0
2009-02-26 11:00:00,1.4243,1.42485,1.4198,1.42315,8908889998.0
2009-02-26 11:30:00,1.42325,1.4276,1.423,1.4272,9757275001.0
2009-02-26 12:00:00,1.4272,1.42895,1.4247,1.42525,6162190000.0
2009-02-26 12:30:00,1.42525,1.4271,1.4232,1.42645,6557199999.0
2009-02-26 13:00:00,1.4265,1.42745,1.4247,1.42535,5316480001.0
2009-02-26 13:30:00,1.42535,1.4269,1.4236,1.4256,5529330000.0
2009-02-26 14:00:00,1.4256,1.42755,1.42555,1.4267,4823360005.0
2009-02-26 14:30:00,1.42675,1.43455,1.42645,1.43405,7128929999.0
2009-02-26 15:00:00,1.43405,1.4366,1.43325,1.43445,6898389998.0
2009-02-26 15:30:00,1.43445,1.4371,1.43105,1.43575,8016550000.0
2009-02-26 16:00:00,1.43575,1.4384,1.43395,1.43545,8147939999.0
2009-02-26 16:30:00,1.43545,1.4363,1.4319,1.4325,8062599999.0
2009-02-26 17:00:00,1.4325,1.43555,1.43085,1.4336,9375000000.0
2009-02-26 17:30:00,1.4336,1.43745,1.4336,1.4363,8949399998.0
2009-02-26 18:00:00,1.4363,1.43765,1.43415,1.4357,11294099999.0
2009-02-26 18:30:00,1.43575,1.43635,1.43315,1.43375,6710800005.0
2009-02-26 19:00:00,1.43375,1.4344,1.43195,1.43225,3939400001.0
2009-02-26 19:30:00,1.43225,1.4327,1.431,1.4313,2939200000.0
2009-02-26 20:00:00,1.4313,1.43185,1.42945,1.43115,2896700000.0
2009-02-26 20:30:00,1.43105,1.43365,1.4306,1.4327,4399300001.0
2009-02-26 21:00:00,1.4327,1.43345,1.4319,1.43265,2971199999.0
2009-02-26 21:30:00,1.43265,1.43305,1.43055,1.4313,5115600000.0
2009-02-26 22:00:00,1.43115,1.43145,1.42845,1.42985,5188600000.0
2009-02-26 22:30:00,1.4299,1.432,1.4295,1.43065,2203044016.0
2009-02-26 23:00:00,1.43065,1.4308,1.42945,1.43005,1088100000.0
2009-02-26 23:30:00,1.43005,1.4328,1.43005,1.4315,1083944016.0
2009-02-27 00:00:00,1.4315,1.4327,1.42945,1.4307,921000000.0
2009-02-27 00:30:00,1.4307,1.43088,1.4301,1.43043,609000000.0
2009-02-27 01:00:00,1.4307,1.4312,1.43065,1.4307,356700000.0
2009-02-27 01:30:00,1.4307,1.4307,1.42815,1.42925,1049400000.0
2009-02-27 02:00:00,1.42945,1.43015,1.4269,1.42695,1284000000.0
2009-02-27 02:30:00,1.427,1.4284,1.425,1.42665,1790372007.0
2009-02-27 03:00:00,1.4267,1.4284,1.42655,1.4276,933200000.0
2009-02-27 03:30:00,1.4276,1.4288,1.4272,1.42785,797500000.0
2009-02-27 04:00:00,1.42795,1.4296,1.42695,1.4277,2362300000.0
2009-02-27 04:30:00,1.42755,1.42865,1.4263,1.42835,784700000.0
2009-02-27 05:00:00,1.42835,1.4286,1.42555,1.4263,1096900000.0
2009-02-27 05:30:00,1.42655,1.4274,1.42565,1.4271,993000000.0
2009-02-27 06:00:00,1.4271,1.4296,1.4271,1.42815,1377200000.0
2009-02-27 06:30:00,1.42815,1.43015,1.42815,1.42965,1096300000.0
2009-02-27 07:00:00,1.42965,1.4307,1.42835,1.4299,1731100000.0
2009-02-27 07:30:00,1.4299,1.4299,1.426,1.4281,1523200000.0
2009-02-27 08:00:00,1.42815,1.43015,1.4281,1.4286,1382600000.0
2009-02-27 08:30:00,1.42855,1.42975,1.42645,1.4277,1464772008.0
2009-02-27 09:00:00,1.4277,1.42785,1.423,1.42475,4485560035.0
2009-02-27 09:30:00,1.42475,1.4261,1.42305,1.42395,3838272008.0
2009-02-27 10:00:00,1.42395,1.4244,1.41795,1.42055,9230960042.0
2009-02-27 10:30:00,1.42055,1.4219,1.41505,1.41595,8347900000.0
2009-02-27 11:00:00,1.4159,1.42045,1.41435,1.4201,9558799998.0
2009-02-27 11:30:00,1.42005,1.42015,1.4167,1.4187,8720000000.0
2009-02-27 12:00:00,1.4187,1.41965,1.41655,1.41705,6908560001.0
2009-02-27 12:30:00,1.41705,1.42015,1.4168,1.4199,6515900000.0
2009-02-27 13:00:00,1.4199,1.42205,1.41845,1.4206,4377530000.0
2009-02-27 13:30:00,1.42055,1.4215,1.41775,1.41925,6230099999.0
2009-02-27 14:00:00,1.41925,1.42085,1.418,1.4183,5452629999.0
2009-02-27 14:30:00,1.4183,1.4194,1.4171,1.41785,4859480006.0
2009-02-27 15:00:00,1.41795,1.41815,1.41125,1.41305,8940999999.0
2009-02-27 15:30:00,1.41305,1.41505,1.411,1.4136,7626599996.0
2009-02-27 16:00:00,1.41355,1.4183,1.41335,1.41655,7865299999.0
2009-02-27 16:30:00,1.41655,1.4187,1.4158,1.417,8838094636.0
2009-02-27 17:00:00,1.4171,1.42885,1.41695,1.4287,9963300003.0
2009-02-27 17:30:00,1.42855,1.4327,1.4241,1.4253,9034359998.0
2009-02-27 18:00:00,1.42535,1.42825,1.42145,1.42145,9659300000.0
2009-02-27 18:30:00,1.42145,1.42895,1.42145,1.42755,7297099996.0
2009-02-27 19:00:00,1.42755,1.43145,1.42575,1.4297,5377300000.0
2009-02-27 19:30:00,1.4296,1.4348,1.4291,1.4347,4437200000.0
2009-02-27 20:00:00,1.43475,1.4365,1.43265,1.4338,4318099998.0
2009-02-27 20:30:00,1.43385,1.43545,1.43135,1.4337,4565900000.0
2009-02-27 21:00:00,1.4336,1.4349,1.4328,1.4336,3028075000.0
2009-02-27 21:30:00,1.43355,1.43375,1.43195,1.43205,2506900000.0
2009-02-27 22:00:00,1.43195,1.4326,1.43015,1.43045,2662800000.0
2009-02-27 22:30:00,1.43045,1.43285,1.43045,1.4313,2331900000.0
2009-02-27 23:00:00,1.4314,1.4315,1.43005,1.43015,1470600000.0
2009-02-27 23:30:00,1.43015,1.43215,1.4295,1.4312,1286400000.0
2009-03-02 00:00:00,1.4269,1.427,1.4233,1.42337,1182000000.0
2009-03-02 00:30:00,1.42335,1.42376,1.42057,1.42203,1182000000.0
2009-03-02 01:00:00,1.42202,1.42284,1.42061,1.42099,1182000000.0
2009-03-02 01:30:00,1.4209,1.42275,1.42005,1.42203,1182000000.0
2009-03-02 02:00:00,1.42195,1.42285,1.4206,1.4206,1819299997.0
2009-03-02 02:30:00,1.4208,1.42275,1.4199,1.42195,2100599993.0
2009-03-02 03:00:00,1.42185,1.42415,1.42115,1.42355,2385800000.0
2009-03-02 03:30:00,1.42355,1.42625,1.42245,1.42425,3660500000.0
2009-03-02 04:00:00,1.4242,1.4256,1.42135,1.42235,2461600000.0
2009-03-02 04:30:00,1.4222,1.4233,1.4217,1.42215,1379799999.0
2009-03-02 05:00:00,1.4222,1.42295,1.42005,1.4227,2821399997.0
2009-03-02 05:30:00,1.4228,1.4237,1.42195,1.4221,1727600000.0
2009-03-02 06:00:00,1.4221,1.4223,1.41775,1.41985,3331799999.0
2009-03-02 06:30:00,1.41995,1.4225,1.41975,1.4218,1882400000.0
2009-03-02 07:00:00,1.4218,1.4238,1.4215,1.42165,2054000000.0
2009-03-02 07:30:00,1.42165,1.4232,1.42155,1.42305,2135200000.0
2009-03-02 08:00:00,1.42295,1.42455,1.42255,1.4245,2005100000.0
2009-03-02 08:30:00,1.4245,1.428,1.42245,1.4255,4440000000.0
2009-03-02 09:00:00,1.4255,1.42885,1.42475,1.4267,4468700003.0
2009-03-02 09:30:00,1.4267,1.42815,1.4255,1.426,6134600001.0
2009-03-02 10:00:00,1.42605,1.42605,1.41745,1.42065,13756099999.0
2009-03-02 10:30:00,1.42065,1.42255,1.42015,1.4217,9449500004.0
2009-03-02 11:00:00,1.4217,1.4236,1.4183,1.4183,9506900003.0
2009-03-02 11:30:00,1.41845,1.4219,1.4184,1.42135,9623499998.0
2009-03-02 12:00:00,1.4212,1.4219,1.4196,1.4211,8028300001.0
2009-03-02 12:30:00,1.4211,1.42125,1.41565,1.41765,8540500001.0
2009-03-02 13:00:00,1.4176,1.42035,1.41635,1.41985,6148799999.0
2009-03-02 13:30:00,1.41995,1.4208,1.4121,1.4122,10775799999.0
2009-03-02 14:00:00,1.4122,1.41495,1.40655,1.40835,9390169997.0
2009-03-02 14:30:00,1.40835,1.40875,1.40325,1.40795,9355299999.0
2009-03-02 15:00:00,1.40795,1.41205,1.40745,1.41125,9456600000.0
2009-03-02 15:30:00,1.41125,1.41405,1.4095,1.41035,12841399999.0
2009-03-02 16:00:00,1.4105,1.41055,1.40365,1.40565,10105919999.0
2009-03-02 16:30:00,1.4059,1.40755,1.40385,1.40555,10861200000.0
2009-03-02 17:00:00,1.40555,1.4089,1.40215,1.405,12682900003.0
2009-03-02 17:30:00,1.405,1.40605,1.4001,1.4005,15395250006.0
2009-03-02 18:00:00,1.40055,1.4015,1.39715,1.3984,13724508994.0
2009-03-02 18:30:00,1.3984,1.39885,1.3957,1.39855,10131599999.0
2009-03-02 19:00:00,1.39855,1.40315,1.3982,1.40115,7072596000.0
2009-03-02 19:30:00,1.40115,1.40485,1.4011,1.4024,4084300001.0
2009-03-02 20:00:00,1.4023,1.4047,1.402,1.40305,3787899998.0
2009-03-02 20:30:00,1.40305,1.4041,1.40185,1.4041,2664500000.0
2009-03-02 21:00:00,1.4041,1.40435,1.4021,1.4022,3637300000.0
2009-03-02 21:30:00,1.4022,1.40415,1.40205,1.4038,5939800005.0
2009-03-02 22:00:00,1.4037,1.40745,1.4037,1.405,4089898001.0
2009-03-02 22:30:00,1.40515,1.4058,1.40435,1.40515,1708080000.0
2009-03-02 23:00:00,1.40515,1.40525,1.40425,1.405,1225500002.0
2009-03-02 23:30:00,1.405,1.40595,1.40449,1.40535,681300000.0
2009-03-03 00:00:00,1.40535,1.40535,1.40265,1.4033,1148300000.0
2009-03-03 00:30:00,1.4033,1.40495,1.4029,1.40335,1322900000.0
2009-03-03 01:00:00,1.4034,1.4034,1.4018,1.40215,2066400000.0
2009-03-03 01:30:00,1.4022,1.4036,1.40185,1.4032,1156200000.0
2009-03-03 02:00:00,1.40325,1.406,1.4023,1.40245,1568500000.0
2009-03-03 02:30:00,1.4023,1.4032,1.39925,1.40205,2027400000.0
2009-03-03 03:00:00,1.402,1.404,1.40185,1.40335,1479500000.0
2009-03-03 03:30:00,1.40315,1.40465,1.4023,1.4036,2029000001.0
2009-03-03 04:00:00,1.40365,1.4057,1.40355,1.4057,1236800000.0
2009-03-03 04:30:00,1.4057,1.40675,1.4043,1.4058,2551500000.0
2009-03-03 05:00:00,1.4058,1.40645,1.40515,1.4063,1303800000.0
2009-03-03 05:30:00,1.40625,1.41195,1.4062,1.41005,3295500000.0
2009-03-03 06:00:00,1.4101,1.41095,1.40785,1.40795,2069300000.0
2009-03-03 06:30:00,1.40795,1.4098,1.40665,1.4088,1846500000.0
2009-03-03 07:00:00,1.4088,1.40975,1.40855,1.40965,948400000.0
2009-03-03 07:30:00,1.4097,1.4097,1.40785,1.40935,1383100000.0
2009-03-03 08:00:00,1.4093,1.41385,1.4093,1.4116,3449699996.0
2009-03-03 08:30:00,1.41165,1.41235,1.41025,1.4117,1981200001.0
2009-03-03 09:00:00,1.41175,1.41345,1.40755,1.40825,4910249999.0
2009-03-03 09:30:00,1.40815,1.4108,1.4065,1.4108,5658000001.0
2009-03-03 10:00:00,1.4108,1.4141,1.41045,1.4134,8516699999.0
2009-03-03 10:30:00,1.4134,1.4157,1.411,1.41105,10459551999.0
2009-03-03 11:00:00,1.41105,1.41265,1.40875,1.41085,8171900001.0
2009-03-03 11:30:00,1.41095,1.41135,1.4075,1.4079,11566900001.0
2009-03-03 12:00:00,1.408,1.41105,1.4069,1.4075,10694450001.0
2009-03-03 12:30:00,1.40755,1.40865,1.4036,1.40565,11440700002.0
2009-03-03 13:00:00,1.40565,1.4071,1.40375,1.4059,7465800003.0
2009-03-03 13:30:00,1.4059,1.40635,1.39925,1.40135,12153780002.0
2009-03-03 14:00:00,1.40135,1.40525,1.401,1.40275,10593200002.0
2009-03-03 14:30:00,1.4028,1.40755,1.40265,1.40575,11725400005.0
2009-03-03 15:00:00,1.40575,1.41295,1.40565,1.4121,10964000002.0
2009-03-03 15:30:00,1.4121,1.4132,1.41045,1.4116,12510599999.0
2009-03-03 16:00:00,1.4116,1.4116,1.4064,1.40875,12659600000.0
2009-03-03 16:30:00,1.4088,1.4094,1.4031,1.4049,13124800000.0
2009-03-03 17:00:00,1.4049,1.40635,1.4014,1.4052,13452019997.0
2009-03-03 17:30:00,1.4052,1.40645,1.40285,1.40445,15538000008.0
2009-03-03 18:00:00,1.4045,1.4045,1.39865,1.4032,13154700002.0
2009-03-03 18:30:00,1.4032,1.40325,1.39835,1.40275,7718900000.0
2009-03-03 19:00:00,1.40275,1.40755,1.40175,1.40615,5631399999.0
2009-03-03 19:30:00,1.40615,1.4066,1.4045,1.4051,4928300000.0
2009-03-03 20:00:00,1.4051,1.4065,1.40435,1.4058,3688599998.0
2009-03-03 20:30:00,1.40585,1.40635,1.4032,1.4052,3427608000.0
2009-03-03 21:00:00,1.4052,1.4066,1.40445,1.4062,2471400000.0
2009-03-03 21:30:00,1.4062,1.40795,1.40595,1.40755,4797299999.0
2009-03-03 22:00:00,1.40765,1.40855,1.4066,1.40705,2676999999.0
2009-03-03 22:30:00,1.40705,1.4081,1.4064,1.40715,2953399998.0
2009-03-03 23:00:00,1.40715,1.40715,1.40495,1.405,1725200000.0
2009-03-03 23:30:00,1.405,1.4055,1.4039,1.40475,1669700000.0
2009-03-04 00:00:00,1.40475,1.4054,1.40405,1.4045,962800000.0
2009-03-04 00:30:00,1.40425,1.4046,1.40238,1.403,818200000.0
2009-03-04 01:00:00,1.403,1.4038,1.40235,1.40263,1931300000.0
2009-03-04 01:30:00,1.40265,1.40405,1.40235,1.4024,2413199998.0
2009-03-04 02:00:00,1.40235,1.4042,1.40235,1.40415,1340600000.0
2009-03-04 02:30:00,1.4042,1.40425,1.3984,1.3993,4448599999.0
2009-03-04 03:00:00,1.39935,1.4017,1.39895,1.4005,1595500000.0
2009-03-04 03:30:00,1.4006,1.4024,1.40005,1.4021,2121100000.0
2009-03-04 04:00:00,1.4021,1.4033,1.40135,1.40295,1540700000.0
2009-03-04 04:30:00,1.4029,1.40315,1.4021,1.40285,1559600000.0
2009-03-04 05:00:00,1.4028,1.403,1.4007,1.40105,1850700000.0
2009-03-04 05:30:00,1.40105,1.4032,1.40105,1.40185,2076300000.0
2009-03-04 06:00:00,1.4019,1.40325,1.4012,1.4015,2620400000.0
2009-03-04 06:30:00,1.4016,1.4019,1.40105,1.4015,1327900000.0
2009-03-04 07:00:00,1.40155,1.4025,1.40155,1.4024,1486200000.0
2009-03-04 07:30:00,1.4024,1.4032,1.40125,1.40145,1811800001.0
2009-03-04 08:00:00,1.4014,1.40195,1.3998,1.40125,2575500004.0
2009-03-04 08:30:00,1.4013,1.40265,1.4008,1.40205,3478000000.0
2009-03-04 09:00:00,1.40185,1.40525,1.4013,1.40525,5757499994.0
2009-03-04 09:30:00,1.4051,1.4078,1.40395,1.40515,7668899999.0
2009-03-04 10:00:00,1.40515,1.40885,1.40305,1.4072,11039300003.0
2009-03-04 10:30:00,1.4072,1.40865,1.4061,1.40695,8867800003.0
2009-03-04 11:00:00,1.40705,1.4077,1.40265,1.4066,8196800003.0
2009-03-04 11:30:00,1.4065,1.4077,1.40425,1.4058,8949400002.0
2009-03-04 12:00:00,1.4057,1.40985,1.40505,1.4082,9515599993.0
2009-03-04 12:30:00,1.4082,1.4112,1.40695,1.4083,7576000001.0
2009-03-04 13:00:00,1.4083,1.41155,1.40785,1.41015,7284825961.0
2009-03-04 13:30:00,1.4102,1.4113,1.4083,1.40855,6750800013.0
2009-03-04 14:00:00,1.40855,1.4102,1.40775,1.4098,7340800006.0
2009-03-04 14:30:00,1.4098,1.4099,1.4075,1.4089,6376299999.0
2009-03-04 15:00:00,1.40905,1.41105,1.40795,1.40845,10018800005.0
2009-03-04 15:30:00,1.40845,1.41365,1.40845,1.41345,8080500003.0
2009-03-04 16:00:00,1.41345,1.41485,1.4109,1.4133,11107099997.0
2009-03-04 16:30:00,1.4133,1.4149,1.41215,1.41245,8866099995.0
2009-03-04 17:00:00,1.41245,1.41415,1.40985,1.41075,11227800011.0
2009-03-04 17:30:00,1.41075,1.41245,1.41035,1.411,9890800006.0
2009-03-04 18:00:00,1.41075,1.41475,1.4107,1.4145,11488300016.0
2009-03-04 18:30:00,1.41445,1.41695,1.4135,1.4144,9358899997.0
2009-03-04 19:00:00,1.4143,1.41645,1.413,1.41565,5928700004.0
2009-03-04 19:30:00,1.41555,1.4166,1.4125,1.413,4589300000.0
2009-03-04 20:00:00,1.413,1.41435,1.41085,1.41115,4040500000.0
2009-03-04 20:30:00,1.411,1.4121,1.4099,1.4103,3159909999.0
2009-03-04 21:00:00,1.41035,1.4145,1.4103,1.4126,3209000000.0
2009-03-04 21:30:00,1.4126,1.4165,1.41255,1.41555,4163300001.0
2009-03-04 22:00:00,1.41545,1.41945,1.41475,1.4176,3261500000.0
2009-03-04 22:30:00,1.4177,1.41895,1.4166,1.4168,2746699998.0
2009-03-04 23:00:00,1.4168,1.41785,1.4156,1.41785,1263700000.0
2009-03-04 23:30:00,1.41785,1.41985,1.4176,1.4193,1857300000.0
2009-03-05 00:00:00,1.41915,1.4199,1.41805,1.4195,592200000.0
2009-03-05 00:30:00,1.4195,1.4196,1.4183,1.4186,1205000000.0
2009-03-05 01:00:00,1.4185,1.4191,1.4173,1.4173,846200000.0
2009-03-05 01:30:00,1.4174,1.41845,1.41707,1.41725,1166600000.0
2009-03-05 02:00:00,1.41725,1.4175,1.41515,1.41605,2088800001.0
2009-03-05 02:30:00,1.4161,1.4161,1.41425,1.4147,1480300000.0
2009-03-05 03:00:00,1.41475,1.41575,1.41365,1.41405,1394200000.0
2009-03-05 03:30:00,1.41405,1.4152,1.41335,1.41455,1585000000.0
2009-03-05 04:00:00,1.4145,1.4151,1.4133,1.4142,3511600000.0
2009-03-05 04:30:00,1.41425,1.4153,1.4132,1.4137,2143400000.0
2009-03-05 05:00:00,1.41365,1.41645,1.4133,1.4154,1972200000.0
2009-03-05 05:30:00,1.4154,1.4161,1.4141,1.4146,1320200002.0
2009-03-05 06:00:00,1.4149,1.41615,1.41465,1.4156,1319900000.0
2009-03-05 06:30:00,1.4156,1.4168,1.41535,1.41545,1326600000.0
2009-03-05 07:00:00,1.41545,1.41695,1.41475,1.4155,2355600000.0
2009-03-05 07:30:00,1.4154,1.41595,1.41425,1.41465,1768200000.0
2009-03-05 08:00:00,1.41455,1.41455,1.41285,1.4135,2418000000.0
2009-03-05 08:30:00,1.4135,1.4151,1.41315,1.4149,3000599997.0
2009-03-05 09:00:00,1.4149,1.4198,1.4149,1.4174,4317900001.0
2009-03-05 09:30:00,1.4174,1.4187,1.4166,1.41795,5298300002.0
2009-03-05 10:00:00,1.4179,1.42175,1.41595,1.4214,7334200003.0
2009-03-05 10:30:00,1.4214,1.42325,1.41905,1.41995,11550250002.0
2009-03-05 11:00:00,1.41995,1.42125,1.4167,1.4169,11768400000.0
2009-03-05 11:30:00,1.41695,1.4175,1.41555,1.4156,8096495235.0
2009-03-05 12:00:00,1.4156,1.41675,1.4129,1.4155,7138300000.0
2009-03-05 12:30:00,1.4155,1.4177,1.41325,1.416,8587400001.0
2009-03-05 13:00:00,1.41605,1.4163,1.40965,1.41085,9498799995.0
2009-03-05 13:30:00,1.4108,1.41105,1.4075,1.41005,10132200001.0
2009-03-05 14:00:00,1.41005,1.4144,1.4036,1.40575,15380349997.0
2009-03-05 14:30:00,1.4054,1.4097,1.40405,1.40875,10454200005.0
2009-03-05 15:00:00,1.40875,1.41175,1.40785,1.40785,11197299984.0
2009-03-05 15:30:00,1.408,1.4112,1.4058,1.41005,7418075998.0
2009-03-05 16:00:00,1.41,1.41045,1.4077,1.40975,7115299998.0
2009-03-05 16:30:00,1.4098,1.41155,1.4077,1.4101,8723299996.0
2009-03-05 17:00:00,1.4101,1.4122,1.40905,1.4103,11273799995.0
2009-03-05 17:30:00,1.41035,1.41605,1.4102,1.4122,12197679999.0
2009-03-05 18:00:00,1.41215,1.4145,1.4071,1.4073,13599999998.0
2009-03-05 18:30:00,1.4073,1.41345,1.40715,1.41205,11049300006.0
2009-03-05 19:00:00,1.4121,1.4136,1.4112,1.4123,5685099996.0
2009-03-05 19:30:00,1.4123,1.41335,1.4104,1.4105,6193800000.0
2009-03-05 20:00:00,1.4105,1.4152,1.4104,1.41445,5814300002.0
2009-03-05 20:30:00,1.41445,1.4148,1.41175,1.4119,3418300001.0
2009-03-05 21:00:00,1.4119,1.4135,1.41115,1.41205,2786700000.0
2009-03-05 21:30:00,1.41205,1.413,1.4105,1.41105,4108400000.0
2009-03-05 22:00:00,1.41105,1.4129,1.4107,1.41125,2916100000.0
2009-03-05 22:30:00,1.41125,1.4128,1.4097,1.4126,3235600002.0
2009-03-05 23:00:00,1.4126,1.4139,1.412,1.41275,1502200000.0
2009-03-05 23:30:00,1.4129,1.41315,1.4116,1.4116,1412300000.0
2009-03-06 00:00:00,1.41105,1.4123,1.41105,1.41195,544300000.0
2009-03-06 00:30:00,1.4117,1.41315,1.41025,1.4121,824700000.0
2009-03-06 01:00:00,1.4122,1.4129,1.41075,1.412,763200000.0
2009-03-06 01:30:00,1.41205,1.41355,1.4118,1.41265,1086400000.0
2009-03-06 02:00:00,1.4129,1.41635,1.41185,1.4161,1858000000.0
2009-03-06 02:30:00,1.41605,1.41745,1.4158,1.4164,2091900000.0
2009-03-06 03:00:00,1.41625,1.4165,1.4143,1.41555,1103800000.0
2009-03-06 03:30:00,1.41565,1.41725,1.41425,1.416,2110300002.0
2009-03-06 04:00:00,1.416,1.4164,1.415,1.4163,1575800000.0
2009-03-06 04:30:00,1.4164,1.4165,1.41505,1.41595,832699999.0
2009-03-06 05:00:00,1.4161,1.41875,1.41582,1.4177,1098400000.0
2009-03-06 05:30:00,1.4177,1.4182,1.41735,1.41765,1772199999.0
2009-03-06 06:00:00,1.41765,1.41775,1.41625,1.41735,1579999999.0
2009-03-06 06:30:00,1.4175,1.4185,1.4172,1.41785,1683800000.0
2009-03-06 07:00:00,1.41765,1.41855,1.41705,1.41735,1624500000.0
2009-03-06 07:30:00,1.4173,1.4189,1.4158,1.4184,2349500002.0
2009-03-06 08:00:00,1.41845,1.42075,1.4179,1.42005,1778600000.0
2009-03-06 08:30:00,1.42005,1.4278,1.41965,1.4273,6197740005.0
2009-03-06 09:00:00,1.42745,1.4281,1.423,1.4232,8499000006.0
2009-03-06 09:30:00,1.4233,1.42885,1.4233,1.42515,7709100001.0
2009-03-06 10:00:00,1.42515,1.42845,1.42455,1.42765,10272200024.0
2009-03-06 10:30:00,1.42765,1.4286,1.422,1.42295,9718300000.0
2009-03-06 11:00:00,1.4229,1.4237,1.42045,1.423,6723600000.0
2009-03-06 11:30:00,1.42295,1.42385,1.42085,1.42085,6662899999.0
2009-03-06 12:00:00,1.421,1.4228,1.4205,1.42165,8742800002.0
2009-03-06 12:30:00,1.42155,1.42325,1.4211,1.4224,7128400003.0
2009-03-06 13:00:00,1.42245,1.4239,1.42215,1.4228,6884700004.0
2009-03-06 13:30:00,1.4228,1.42485,1.4225,1.4234,5588400001.0
2009-03-06 14:00:00,1.4235,1.4237,1.42145,1.4216,5684800004.0
2009-03-06 14:30:00,1.4216,1.4224,1.41955,1.42185,8384800018.0
2009-03-06 15:00:00,1.4219,1.42335,1.42125,1.422,7489855003.0
2009-03-06 15:30:00,1.42195,1.42735,1.42195,1.42565,10619124996.0
2009-03-06 16:00:00,1.42575,1.427,1.42385,1.4265,11612300000.0
2009-03-06 16:30:00,1.4265,1.4306,1.4244,1.4269,12058409192.0
2009-03-06 17:00:00,1.42685,1.4288,1.4225,1.4232,13510954600.0
2009-03-06 17:30:00,1.42315,1.42415,1.4132,1.415,9932237197.0
2009-03-06 18:00:00,1.41505,1.41545,1.40755,1.40945,15443818391.0
2009-03-06 18:30:00,1.40945,1.4123,1.40925,1.41065,11846154595.0
2009-03-06 19:00:00,1.41075,1.412,1.40925,1.4095,4747570000.0
2009-03-06 19:30:00,1.4095,1.41155,1.4081,1.41095,3597749196.0
2009-03-06 20:00:00,1.41085,1.412,1.4092,1.4094,2530660004.0
2009-03-06 20:30:00,1.40935,1.4113,1.40895,1.4104,3127444598.0
2009-03-06 21:00:00,1.4105,1.41175,1.40995,1.411,2915100000.0
2009-03-06 21:30:00,1.41105,1.4114,1.40895,1.40895,2418169196.0
2009-03-06 22:00:00,1.4092,1.40965,1.40385,1.40445,2538420001.0
2009-03-06 22:30:00,1.40445,1.4087,1.4044,1.4072,2869070003.0
2009-03-06 23:00:00,1.40715,1.40945,1.40715,1.40867,1654399999.0
2009-03-06 23:30:00,1.409,1.40955,1.40835,1.409,1213600000.0
2009-03-09 00:00:00,1.41265,1.41386,1.41261,1.41286,4105000000.0
2009-03-09 00:30:00,1.41296,1.41606,1.41226,1.41606,4433400000.0
2009-03-09 01:00:00,1.41596,1.41756,1.41576,1.41666,4761800000.0
2009-03-09 01:30:00,1.41651,1.41821,1.41441,1.41526,4269200000.0
2009-03-09 02:00:00,1.416,1.4177,1.4157,1.4168,3316784598.0
2009-03-09 02:30:00,1.41675,1.4181,1.4145,1.41525,1326800000.0
2009-03-09 03:00:00,1.4152,1.4155,1.41285,1.41365,736484598.0
2009-03-09 03:30:00,1.41365,1.4145,1.41285,1.41305,566000000.0
2009-03-09 04:00:00,1.41305,1.4146,1.41285,1.4136,2026200000.0
2009-03-09 04:30:00,1.4136,1.4138,1.41225,1.41265,920900000.0
2009-03-09 05:00:00,1.4126,1.41365,1.4125,1.4127,729900000.0
2009-03-09 05:30:00,1.41275,1.41275,1.41075,1.4125,1079800000.0
2009-03-09 06:00:00,1.4125,1.4126,1.41115,1.41115,817400000.0
2009-03-09 06:30:00,1.41115,1.4113,1.40895,1.4096,1706499994.0
2009-03-09 07:00:00,1.4097,1.4127,1.4096,1.41215,1471400000.0
2009-03-09 07:30:00,1.41215,1.41255,1.41135,1.41175,1244800000.0
2009-03-09 08:00:00,1.41175,1.41205,1.408,1.41,2524800001.0
2009-03-09 08:30:00,1.40985,1.41115,1.4091,1.4092,3002790000.0
2009-03-09 09:00:00,1.4092,1.4092,1.40305,1.4063,5961700002.0
2009-03-09 09:30:00,1.4063,1.4092,1.40575,1.40745,4988799999.0
2009-03-09 10:00:00,1.4075,1.40755,1.39965,1.4012,12904100000.0
2009-03-09 10:30:00,1.4012,1.4017,1.39715,1.40075,16416099994.0
2009-03-09 11:00:00,1.4007,1.40175,1.39375,1.3976,16034089989.0
2009-03-09 11:30:00,1.3976,1.4,1.39475,1.39545,12530099996.0
2009-03-09 12:00:00,1.39535,1.3972,1.39245,1.3928,12682599997.0
2009-03-09 12:30:00,1.39275,1.39335,1.38845,1.3887,16959399996.0
2009-03-09 13:00:00,1.38875,1.38955,1.386,1.387,11452000008.0
2009-03-09 13:30:00,1.3872,1.38875,1.3857,1.38625,8838400000.0
2009-03-09 14:00:00,1.38615,1.38635,1.3823,1.38275,13328300004.0
2009-03-09 14:30:00,1.38275,1.3832,1.3766,1.37825,13240975005.0
2009-03-09 15:00:00,1.37825,1.3809,1.37415,1.3766,14631100012.0
2009-03-09 15:30:00,1.3766,1.38245,1.3763,1.38025,22949799999.0
2009-03-09 16:00:00,1.3802,1.3849,1.3802,1.382,13922199997.0
2009-03-09 16:30:00,1.382,1.3827,1.37715,1.37845,11500460001.0
2009-03-09 17:00:00,1.37845,1.3798,1.3765,1.3775,10847361005.0
2009-03-09 17:30:00,1.3775,1.37895,1.3751,1.37545,11232220004.0
2009-03-09 18:00:00,1.3756,1.38215,1.3755,1.3814,12308706004.0
2009-03-09 18:30:00,1.38145,1.3825,1.38005,1.3816,9434699999.0
2009-03-09 19:00:00,1.3817,1.38185,1.37995,1.38105,6758599999.0
2009-03-09 19:30:00,1.38105,1.3819,1.37965,1.3817,4681200000.0
2009-03-09 20:00:00,1.38165,1.3828,1.38025,1.3819,6381899998.0
2009-03-09 20:30:00,1.3818,1.3823,1.37935,1.37985,5218600001.0
2009-03-09 21:00:00,1.37985,1.3806,1.37805,1.3787,3762800002.0
2009-03-09 21:30:00,1.37865,1.37955,1.37795,1.379,3101700000.0
2009-03-09 22:00:00,1.379,1.37915,1.3776,1.37845,1773900000.0
2009-03-09 22:30:00,1.3784,1.3791,1.3774,1.3775,1587199999.0
2009-03-09 23:00:00,1.3775,1.37785,1.37635,1.3766,1062000000.0
2009-03-09 23:30:00,1.3767,1.3779,1.37605,1.37755,769600000.0
2009-03-10 00:00:00,1.3771,1.37825,1.376,1.37605,1322800001.0
2009-03-10 00:30:00,1.37605,1.3771,1.37605,1.3768,313200000.0
2009-03-10 01:00:00,1.37715,1.3781,1.37705,1.3776,838800000.0
2009-03-10 01:30:00,1.37765,1.3792,1.37735,1.3789,533600000.0
2009-03-10 02:00:00,1.3789,1.3813,1.37865,1.38125,2472399999.0
2009-03-10 02:30:00,1.3812,1.3829,1.3801,1.3816,1633099999.0
2009-03-10 03:00:00,1.3816,1.38355,1.38145,1.383,1689100001.0
2009-03-10 03:30:00,1.383,1.383,1.3807,1.38225,1120600000.0
2009-03-10 04:00:00,1.3823,1.38375,1.38215,1.3835,1099700000.0
2009-03-10 04:30:00,1.3835,1.3835,1.381,1.38245,1144400000.0
2009-03-10 05:00:00,1.3824,1.3851,1.38235,1.38455,2577000001.0
2009-03-10 05:30:00,1.38455,1.38485,1.3837,1.3847,781800000.0
2009-03-10 06:00:00,1.38455,1.3847,1.38055,1.3809,1900000000.0
2009-03-10 06:30:00,1.38085,1.38135,1.3766,1.3788,2588260000.0
2009-03-10 07:00:00,1.37875,1.3803,1.37815,1.3798,1241160000.0
2009-03-10 07:30:00,1.3798,1.38495,1.37965,1.3846,2088470000.0
2009-03-10 08:00:00,1.38465,1.38495,1.3794,1.3795,5798539999.0
2009-03-10 08:30:00,1.3795,1.38305,1.37835,1.38165,4761800000.0
2009-03-10 09:00:00,1.38165,1.3826,1.3787,1.3789,4871599998.0
2009-03-10 09:30:00,1.37885,1.38365,1.3775,1.38355,10031899991.0
2009-03-10 10:00:00,1.3834,1.3859,1.3814,1.38565,12380299993.0
2009-03-10 10:30:00,1.3856,1.38785,1.38435,1.3854,12995699998.0
2009-03-10 11:00:00,1.3853,1.3868,1.38295,1.3834,11865199995.0
2009-03-10 11:30:00,1.3834,1.3855,1.37935,1.3836,12689550004.0
2009-03-10 12:00:00,1.3837,1.3885,1.3836,1.38765,12653249994.0
2009-03-10 12:30:00,1.38765,1.38815,1.38305,1.38525,13367300005.0
2009-03-10 13:00:00,1.38525,1.38545,1.3816,1.38195,16224600009.0
2009-03-10 13:30:00,1.38195,1.3849,1.3817,1.38485,12005499975.0
2009-03-10 14:00:00,1.38485,1.3887,1.38375,1.38725,11404500001.0
2009-03-10 14:30:00,1.38735,1.3898,1.38475,1.3854,13734299994.0
2009-03-10 15:00:00,1.3854,1.3877,1.38425,1.38645,9526199994.0
2009-03-10 15:30:00,1.38645,1.38645,1.3834,1.38545,15255299983.0
2009-03-10 16:00:00,1.38535,1.39055,1.38495,1.3869,16843299993.0
2009-03-10 16:30:00,1.3869,1.38895,1.38595,1.3862,11609799999.0
2009-03-10 17:00:00,1.38615,1.38675,1.3846,1.3865,9045699995.0
2009-03-10 17:30:00,1.3865,1.38795,1.38365,1.3841,10543199997.0
2009-03-10 18:00:00,1.38415,1.38455,1.38165,1.3836,11913099994.0
2009-03-10 18:30:00,1.3836,1.3852,1.3822,1.3822,9697899999.0
2009-03-10 19:00:00,1.3822,1.3828,1.37665,1.3778,7207099992.0
2009-03-10 19:30:00,1.37765,1.3799,1.37495,1.37695,7212100000.0
2009-03-10 20:00:00,1.3769,1.3773,1.3689,1.3725,7358200001.0
2009-03-10 20:30:00,1.3725,1.37265,1.36975,1.37215,5226900002.0
2009-03-10 21:00:00,1.3721,1.37375,1.3711,1.3727,2782000000.0
2009-03-10 21:30:00,1.3727,1.3749,1.3726,1.37455,2438899999.0
2009-03-10 22:00:00,1.3746,1.3761,1.37405,1.376,2077000000.0
2009-03-10 22:30:00,1.3758,1.376,1.375,1.37505,3078100003.0
2009-03-10 23:00:00,1.37505,1.3757,1.3738,1.3748,847499999.0
2009-03-10 23:30:00,1.3749,1.3753,1.3737,1.37455,1143800000.0
2009-03-11 00:00:00,1.37455,1.37755,1.3738,1.37685,1421900000.0
2009-03-11 00:30:00,1.3769,1.3775,1.376,1.37735,1405900000.0
2009-03-11 01:00:00,1.37735,1.3776,1.3754,1.3772,1147200000.0
2009-03-11 01:30:00,1.37715,1.3792,1.377,1.37885,1191600000.0
2009-03-11 02:00:00,1.37885,1.38065,1.3772,1.3793,2386500000.0
2009-03-11 02:30:00,1.3795,1.3795,1.37755,1.378,1718800000.0
2009-03-11 03:00:00,1.378,1.37885,1.3746,1.3763,1652900000.0
2009-03-11 03:30:00,1.37625,1.3781,1.37585,1.37755,702900000.0
2009-03-11 04:00:00,1.3775,1.37755,1.3758,1.37685,1105100000.0
2009-03-11 04:30:00,1.37685,1.3776,1.37645,1.3774,874000000.0
2009-03-11 05:00:00,1.3774,1.3782,1.37675,1.37815,1702200000.0
2009-03-11 05:30:00,1.37815,1.3786,1.37065,1.3733,3111980000.0
2009-03-11 06:00:00,1.3735,1.3736,1.3669,1.36915,4518400000.0
2009-03-11 06:30:00,1.3693,1.37145,1.36735,1.36815,2005900000.0
2009-03-11 07:00:00,1.3682,1.37165,1.3681,1.3711,1506200003.0
2009-03-11 07:30:00,1.3711,1.3735,1.37075,1.3719,2292500001.0
2009-03-11 08:00:00,1.3719,1.37195,1.36845,1.37025,3623500003.0
2009-03-11 08:30:00,1.37025,1.3727,1.3654,1.37075,4864299999.0
2009-03-11 09:00:00,1.3709,1.37395,1.3705,1.3723,5245300000.0
2009-03-11 09:30:00,1.3723,1.376,1.37015,1.376,10677800000.0
2009-03-11 10:00:00,1.376,1.3777,1.3746,1.3748,10856337997.0
2009-03-11 10:30:00,1.3748,1.3748,1.37045,1.37085,12875399963.0
2009-03-11 11:00:00,1.37085,1.37525,1.37075,1.37445,18407300001.0
2009-03-11 11:30:00,1.37445,1.37625,1.3723,1.3738,19681299942.0
2009-03-11 12:00:00,1.37385,1.3771,1.3726,1.376,14222699969.0
2009-03-11 12:30:00,1.37605,1.3778,1.37545,1.3766,11760199975.0
2009-03-11 13:00:00,1.3766,1.3812,1.3758,1.38035,17280999941.0
2009-03-11 13:30:00,1.38035,1.38235,1.37955,1.3815,17440299986.0
2009-03-11 14:00:00,1.38155,1.3838,1.37975,1.3827,11919644390.0
2009-03-11 14:30:00,1.3826,1.38395,1.3814,1.3824,12876422004.0
2009-03-11 15:00:00,1.3824,1.3833,1.38125,1.38225,10111699996.0
2009-03-11 15:30:00,1.3822,1.3823,1.3753,1.3777,20884520017.0
2009-03-11 16:00:00,1.37755,1.37855,1.3756,1.3775,10435777608.0
2009-03-11 16:30:00,1.37755,1.3799,1.3775,1.37875,17133800026.0
2009-03-11 17:00:00,1.3788,1.379,1.37225,1.3742,13157344405.0
2009-03-11 17:30:00,1.3742,1.3778,1.37295,1.3777,15624399986.0
2009-03-11 18:00:00,1.3775,1.3795,1.37665,1.37765,16626800003.0
2009-03-11 18:30:00,1.37765,1.38,1.3773,1.3783,16645699984.0
2009-03-11 19:00:00,1.3783,1.3816,1.3782,1.37955,9124000002.0
2009-03-11 19:30:00,1.3797,1.3823,1.3797,1.38075,4483399998.0
2009-03-11 20:00:00,1.3808,1.3811,1.3776,1.3806,5823000001.0
2009-03-11 20:30:00,1.38055,1.3853,1.38045,1.38465,5043100001.0
2009-03-11 21:00:00,1.38465,1.38845,1.38455,1.3884,5335200000.0
2009-03-11 21:30:00,1.3884,1.3885,1.3866,1.3867,4695700001.0
2009-03-11 22:00:00,1.3868,1.38875,1.3867,1.3886,2891499999.0
2009-03-11 22:30:00,1.3886,1.38885,1.3861,1.3872,2268800001.0
2009-03-11 23:00:00,1.3872,1.38775,1.38435,1.3859,728200000.0
2009-03-11 23:30:00,1.38605,1.3876,1.3858,1.3874,794800000.0
2009-03-12 00:00:00,1.3874,1.38775,1.3866,1.3868,678600000.0
2009-03-12 00:30:00,1.38665,1.38715,1.3845,1.3847,656399999.0
2009-03-12 01:00:00,1.38475,1.3859,1.3841,1.3842,804400000.0
2009-03-12 01:30:00,1.38425,1.38435,1.38215,1.3836,1097300000.0
2009-03-12 02:00:00,1.3836,1.38635,1.38295,1.38585,1397200000.0
2009-03-12 02:30:00,1.3859,1.3881,1.38535,1.3876,2205100002.0
2009-03-12 03:00:00,1.3876,1.391,1.38665,1.3877,3747899990.0
2009-03-12 03:30:00,1.3877,1.38925,1.38545,1.38545,1210200000.0
2009-03-12 04:00:00,1.3857,1.3892,1.3847,1.3887,1798699999.0
2009-03-12 04:30:00,1.38875,1.38875,1.38635,1.38705,1148600001.0
2009-03-12 05:00:00,1.387,1.3892,1.3865,1.3886,1529800000.0
2009-03-12 05:30:00,1.38865,1.3923,1.38655,1.387,3172800001.0
2009-03-12 06:00:00,1.38695,1.38945,1.38635,1.3866,3229699999.0
2009-03-12 06:30:00,1.3868,1.38785,1.38465,1.38645,3261099996.0
2009-03-12 07:00:00,1.3865,1.39195,1.3861,1.3896,2200099997.0
2009-03-12 07:30:00,1.38955,1.39015,1.38765,1.3877,2377800000.0
2009-03-12 08:00:00,1.38765,1.3877,1.38305,1.38405,4720388800.0
2009-03-12 08:30:00,1.3841,1.3862,1.38265,1.38315,6716449996.0
2009-03-12 09:00:00,1.3831,1.38695,1.3831,1.38625,3496399999.0
2009-03-12 09:30:00,1.3863,1.38725,1.3818,1.38295,9711700010.0
2009-03-12 10:00:00,1.38305,1.38305,1.3772,1.3787,12420499996.0
2009-03-12 10:30:00,1.3787,1.37925,1.3726,1.37455,13157933204.0
2009-03-12 11:00:00,1.37455,1.37765,1.37275,1.37655,8937784404.0
2009-03-12 11:30:00,1.3766,1.3801,1.376,1.37945,10550210017.0
2009-03-12 12:00:00,1.37945,1.37975,1.3761,1.3771,11262844399.0
2009-03-12 12:30:00,1.3771,1.37775,1.3756,1.37665,10413999995.0
2009-03-12 13:00:00,1.3766,1.37755,1.3739,1.37715,9289719996.0
2009-03-12 13:30:00,1.37735,1.38055,1.37715,1.37995,10416400001.0
2009-03-12 14:00:00,1.38,1.38225,1.37975,1.3804,11246500000.0
2009-03-12 14:30:00,1.38045,1.3837,1.3796,1.38055,12532800004.0
2009-03-12 15:00:00,1.3806,1.38125,1.37155,1.37665,15386419993.0
2009-03-12 15:30:00,1.37655,1.3778,1.37,1.3713,13059999997.0
2009-03-12 16:00:00,1.3713,1.37515,1.37115,1.3735,13857300001.0
2009-03-12 16:30:00,1.3736,1.379,1.37165,1.3778,17589599979.0
2009-03-12 17:00:00,1.3778,1.3805,1.3767,1.37855,16615239993.0
2009-03-12 17:30:00,1.3786,1.38305,1.37805,1.3808,10067159993.0
2009-03-12 18:00:00,1.38095,1.3826,1.37825,1.37855,9056799997.0
2009-03-12 18:30:00,1.37855,1.3812,1.37795,1.3805,6696399999.0
2009-03-12 19:00:00,1.3805,1.3858,1.37945,1.38575,7557000003.0
2009-03-12 19:30:00,1.38575,1.38965,1.38575,1.38965,8500200000.0
2009-03-12 20:00:00,1.38955,1.38985,1.38715,1.38765,5522600002.0
2009-03-12 20:30:00,1.3876,1.3918,1.38695,1.3908,4695500000.0
2009-03-12 21:00:00,1.3908,1.39475,1.39075,1.39315,5294003999.0
2009-03-12 21:30:00,1.39305,1.396,1.39155,1.39485,6472399998.0
2009-03-12 22:00:00,1.39485,1.3983,1.3936,1.39505,4404899996.0
2009-03-12 22:30:00,1.39505,1.39515,1.39335,1.3939,1923500000.0
2009-03-12 23:00:00,1.3938,1.3941,1.39235,1.39375,584700000.0
2009-03-12 23:30:00,1.39375,1.39475,1.3931,1.3931,886700000.0
2009-03-13 00:00:00,1.3931,1.3944,1.3907,1.39165,1451900000.0
2009-03-13 00:30:00,1.39165,1.39235,1.39105,1.39175,797600000.0
2009-03-13 01:00:00,1.39175,1.39375,1.3909,1.393,989400000.0
2009-03-13 01:30:00,1.3928,1.39325,1.3918,1.3921,661700000.0
2009-03-13 02:00:00,1.3921,1.3948,1.3914,1.39435,1444000000.0
2009-03-13 02:30:00,1.39435,1.3946,1.39265,1.3939,1373900000.0
2009-03-13 03:00:00,1.39395,1.39545,1.39155,1.3922,2551000000.0
2009-03-13 03:30:00,1.39225,1.39375,1.39065,1.3923,1529000000.0
2009-03-13 04:00:00,1.3923,1.3931,1.3911,1.3921,1177800000.0
2009-03-13 04:30:00,1.39215,1.3936,1.39185,1.39285,540600000.0
2009-03-13 05:00:00,1.39285,1.3935,1.39265,1.3931,808100000.0
2009-03-13 05:30:00,1.3931,1.39415,1.39165,1.3919,1001300000.0
2009-03-13 06:00:00,1.3918,1.3925,1.3916,1.3923,733000000.0
2009-03-13 06:30:00,1.3923,1.3923,1.3895,1.3909,1950500000.0
2009-03-13 07:00:00,1.39085,1.3911,1.3877,1.3885,1448100000.0
2009-03-13 07:30:00,1.38855,1.3914,1.3881,1.3898,783600000.0
2009-03-13 08:00:00,1.39,1.3941,1.38985,1.392,1294500000.0
2009-03-13 08:30:00,1.39195,1.392,1.38765,1.38795,2853759995.0
2009-03-13 09:00:00,1.38795,1.39255,1.38635,1.3897,6360100002.0
2009-03-13 09:30:00,1.3895,1.39195,1.389,1.39055,6602590001.0
2009-03-13 10:00:00,1.39055,1.39685,1.3905,1.3964,12574100009.0
2009-03-13 10:30:00,1.3963,1.40425,1.39475,1.40175,16774599998.0
2009-03-13 11:00:00,1.40175,1.407,1.40165,1.4021,13412300008.0
2009-03-13 11:30:00,1.4022,1.40425,1.40105,1.4013,9843499998.0
2009-03-13 12:00:00,1.4013,1.4054,1.40095,1.403,9540000004.0
2009-03-13 12:30:00,1.40305,1.40475,1.401,1.40295,10418800007.0
2009-03-13 13:00:00,1.40285,1.40465,1.4019,1.40245,9758200010.0
2009-03-13 13:30:00,1.40245,1.40365,1.40095,1.40295,9887300005.0
2009-03-13 14:00:00,1.403,1.40355,1.4003,1.40175,9726399993.0
2009-03-13 14:30:00,1.4019,1.4045,1.3963,1.3971,10502399999.0
2009-03-13 15:00:00,1.3971,1.3997,1.3954,1.3991,10769399992.0
2009-03-13 15:30:00,1.3986,1.4011,1.39685,1.39995,12274199995.0
2009-03-13 16:00:00,1.39995,1.4045,1.3996,1.40115,15285899997.0
2009-03-13 16:30:00,1.4013,1.4021,1.398,1.398,12892999998.0
2009-03-13 17:00:00,1.398,1.4001,1.3948,1.3963,12438000002.0
2009-03-13 17:30:00,1.3964,1.3972,1.3928,1.3969,14957000009.0
2009-03-13 18:00:00,1.39695,1.4016,1.3958,1.3997,10824400004.0
2009-03-13 18:30:00,1.3997,1.40155,1.3941,1.39555,6830399999.0
2009-03-13 19:00:00,1.3956,1.39815,1.3945,1.3972,3327800000.0
2009-03-13 19:30:00,1.3972,1.3982,1.39475,1.3976,4674099997.0
2009-03-13 20:00:00,1.3976,1.40005,1.3973,1.3975,3548400000.0
2009-03-13 20:30:00,1.39755,1.3991,1.3969,1.397,3284425000.0
2009-03-13 21:00:00,1.397,1.3981,1.3966,1.39745,1765599997.0
2009-03-13 21:30:00,1.3973,1.39805,1.3965,1.39775,1343800000.0
2009-03-13 22:00:00,1.3977,1.3995,1.39755,1.3993,1580800000.0
2009-03-13 22:30:00,1.39945,1.40035,1.398,1.3998,1665600000.0
2009-03-16 00:00:00,1.39135,1.39341,1.39121,1.39301,2036000000.0
2009-03-16 00:30:00,1.39316,1.39571,1.39266,1.39571,2443200000.0
2009-03-16 01:00:00,1.39566,1.39661,1.39481,1.39486,2443200000.0
2009-03-16 01:30:00,1.39476,1.39636,1.39424,1.39601,2443200000.0
2009-03-16 02:00:00,1.3957,1.39655,1.39475,1.39475,2446600000.0
2009-03-16 02:30:00,1.39475,1.39645,1.39424,1.39585,2611700002.0
2009-03-16 03:00:00,1.39585,1.40085,1.3957,1.40025,1693600000.0
2009-03-16 03:30:00,1.4002,1.40165,1.397,1.40065,3318200000.0
2009-03-16 04:00:00,1.40065,1.40375,1.40025,1.40255,2846200000.0
2009-03-16 04:30:00,1.40265,1.40325,1.4014,1.40245,3881000000.0
2009-03-16 05:00:00,1.40245,1.40285,1.40165,1.4021,2153600000.0
2009-03-16 05:30:00,1.4021,1.40295,1.40095,1.40235,3308600000.0
2009-03-16 06:00:00,1.40235,1.4031,1.40145,1.40165,2727499999.0
2009-03-16 06:30:00,1.4017,1.40405,1.40165,1.40235,3055799999.0
2009-03-16 07:00:00,1.40245,1.4033,1.40195,1.4033,2492000001.0
2009-03-16 07:30:00,1.4033,1.4033,1.401,1.4025,2904000000.0
2009-03-16 08:00:00,1.40255,1.4036,1.40242,1.40305,3278800000.0
2009-03-16 08:30:00,1.40315,1.40515,1.4021,1.405,4179900001.0
2009-03-16 09:00:00,1.4051,1.40795,1.4047,1.40605,8438700001.0
2009-03-16 09:30:00,1.40605,1.4111,1.4057,1.40935,9704799988.0
2009-03-16 10:00:00,1.40935,1.4164,1.4093,1.4154,16479799998.0
2009-03-16 10:30:00,1.4152,1.4163,1.41355,1.4153,13195099996.0
2009-03-16 11:00:00,1.4153,1.41625,1.4121,1.4141,12007800002.0
2009-03-16 11:30:00,1.4141,1.41905,1.4141,1.4163,13518799993.0
2009-03-16 12:00:00,1.41635,1.42285,1.4163,1.42165,16460899993.0
2009-03-16 12:30:00,1.42175,1.42305,1.4199,1.42065,12165900003.0
2009-03-16 13:00:00,1.4206,1.4217,1.4185,1.41925,10900299999.0
2009-03-16 13:30:00,1.4192,1.4197,1.41565,1.4183,10300499996.0
2009-03-16 14:00:00,1.41835,1.42185,1.4177,1.4202,9807099999.0
2009-03-16 14:30:00,1.4202,1.4206,1.41705,1.41775,11007791996.0
2009-03-16 15:00:00,1.41775,1.42005,1.41305,1.4149,13491588008.0
2009-03-16 15:30:00,1.415,1.41625,1.41105,1.41205,19192038001.0
2009-03-16 16:00:00,1.412,1.41345,1.40545,1.4064,16498100006.0
2009-03-16 16:30:00,1.40635,1.40905,1.4057,1.40825,15916100004.0
2009-03-16 17:00:00,1.40825,1.4116,1.40785,1.4107,14692012012.0
2009-03-16 17:30:00,1.4107,1.4113,1.40615,1.40885,13988999996.0
2009-03-16 18:00:00,1.4089,1.41055,1.4054,1.4089,12944600004.0
2009-03-16 18:30:00,1.409,1.41375,1.4089,1.41275,10379800000.0
2009-03-16 19:00:00,1.41275,1.4136,1.41125,1.41175,6355400002.0
2009-03-16 19:30:00,1.41175,1.41205,1.40775,1.40845,4169200001.0
2009-03-16 20:00:00,1.40815,1.4092,1.4076,1.4081,5405600000.0
2009-03-16 20:30:00,1.4081,1.4094,1.4077,1.4087,3946100000.0
2009-03-16 21:00:00,1.4087,1.40955,1.40745,1.40795,3997035003.0
2009-03-16 21:30:00,1.4078,1.40815,1.4052,1.40545,5279200009.0
2009-03-16 22:00:00,1.4055,1.4066,1.40545,1.40655,1776900000.0
2009-03-16 22:30:00,1.40655,1.40855,1.40545,1.40615,1235200000.0
2009-03-16 23:00:00,1.406,1.40645,1.4057,1.40595,446600000.0
2009-03-16 23:30:00,1.40615,1.40815,1.406,1.40755,936400000.0
2009-03-17 00:00:00,1.40755,1.40875,1.40672,1.4082,1197199999.0
2009-03-17 00:30:00,1.4082,1.4082,1.4057,1.407,1498800002.0
2009-03-17 01:00:00,1.407,1.4081,1.4056,1.408,887200000.0
2009-03-17 01:30:00,1.4079,1.40815,1.4064,1.4074,744100000.0
2009-03-17 02:00:00,1.4073,1.40755,1.40545,1.40565,2350700000.0
2009-03-17 02:30:00,1.4057,1.4085,1.4056,1.40755,2177036001.0
2009-03-17 03:00:00,1.40755,1.41135,1.4075,1.41125,2002300000.0
2009-03-17 03:30:00,1.41115,1.41115,1.40925,1.40965,1042100000.0
2009-03-17 04:00:00,1.4095,1.41145,1.4095,1.4098,1238200000.0
2009-03-17 04:30:00,1.4097,1.41085,1.40885,1.4105,1805800000.0
2009-03-17 05:00:00,1.4106,1.41245,1.4098,1.4116,2464600001.0
2009-03-17 05:30:00,1.4116,1.4125,1.409,1.41215,1557100000.0
2009-03-17 06:00:00,1.4121,1.4136,1.412,1.41285,1434400000.0
2009-03-17 06:30:00,1.4128,1.41325,1.41125,1.4119,2222400000.0
2009-03-17 07:00:00,1.412,1.41375,1.4112,1.4132,2254800001.0
2009-03-17 07:30:00,1.4132,1.41335,1.4087,1.4094,3505900000.0
2009-03-17 08:00:00,1.4094,1.41135,1.4075,1.41005,2994882000.0
2009-03-17 08:30:00,1.41045,1.41045,1.40225,1.40475,4680412000.0
2009-03-17 09:00:00,1.4047,1.4063,1.4028,1.4055,7290179999.0
2009-03-17 09:30:00,1.4055,1.4084,1.40385,1.4042,9914500004.0
2009-03-17 10:00:00,1.40435,1.40595,1.40205,1.40475,12669599993.0
2009-03-17 10:30:00,1.40475,1.40675,1.4034,1.4053,10425799994.0
2009-03-17 11:00:00,1.4053,1.4063,1.4034,1.40375,7217198999.0
2009-03-17 11:30:00,1.40375,1.40535,1.40305,1.40455,7616299991.0
2009-03-17 12:00:00,1.40455,1.40945,1.40455,1.408,11379799996.0
2009-03-17 12:30:00,1.40805,1.4115,1.4073,1.4078,10711140803.0
2009-03-17 13:00:00,1.4078,1.40815,1.40465,1.4054,8674600000.0
2009-03-17 13:30:00,1.4054,1.4058,1.40145,1.40265,13087599981.0
2009-03-17 14:00:00,1.4026,1.40275,1.39645,1.3981,15165372978.0
2009-03-17 14:30:00,1.39805,1.40115,1.398,1.3988,15304299981.0
2009-03-17 15:00:00,1.3987,1.39895,1.39645,1.3985,15020699985.0
2009-03-17 15:30:00,1.3985,1.39985,1.3971,1.39865,15305099999.0
2009-03-17 16:00:00,1.39865,1.40155,1.39845,1.3995,18237099982.0
2009-03-17 16:30:00,1.39945,1.40265,1.39945,1.4012,14913799992.0
2009-03-17 17:00:00,1.401,1.4013,1.3982,1.3982,14438699968.0
2009-03-17 17:30:00,1.3982,1.4022,1.3971,1.40165,16758599978.0
2009-03-17 18:00:00,1.40165,1.4035,1.3992,1.401,13720199992.0
2009-03-17 18:30:00,1.401,1.404,1.3994,1.40255,13024100005.0
2009-03-17 19:00:00,1.4026,1.4039,1.4021,1.40235,6783000002.0
2009-03-17 19:30:00,1.4023,1.4048,1.4018,1.40315,7966700001.0
2009-03-17 20:00:00,1.40315,1.4042,1.40225,1.4035,6369900002.0
2009-03-17 20:30:00,1.4035,1.4035,1.4019,1.4028,4596200006.0
2009-03-17 21:00:00,1.40275,1.40545,1.40265,1.40415,6429700000.0
2009-03-17 21:30:00,1.40415,1.4046,1.40345,1.40365,2819600000.0
2009-03-17 22:00:00,1.40365,1.40575,1.40355,1.4047,2623899998.0
2009-03-17 22:30:00,1.4047,1.4048,1.40325,1.4036,3945900000.0
2009-03-17 23:00:00,1.40365,1.4051,1.40325,1.405,927400000.0
2009-03-17 23:30:00,1.405,1.40505,1.4034,1.40425,866500000.0
2009-03-18 00:00:00,1.40425,1.40525,1.40339,1.4047,757300000.0
2009-03-18 00:30:00,1.4047,1.4063,1.4042,1.4056,1498400000.0
2009-03-18 01:00:00,1.4056,1.4071,1.4049,1.40595,1363800000.0
2009-03-18 01:30:00,1.40595,1.4069,1.40485,1.40575,1194999999.0
2009-03-18 02:00:00,1.40565,1.4072,1.40485,1.40585,1637900000.0
2009-03-18 02:30:00,1.40565,1.40585,1.40255,1.404,1719800001.0
2009-03-18 03:00:00,1.404,1.4056,1.4032,1.40385,3325400000.0
2009-03-18 03:30:00,1.40395,1.4058,1.40375,1.40525,2469399999.0
2009-03-18 04:00:00,1.40525,1.40585,1.40455,1.40475,1292999999.0
2009-03-18 04:30:00,1.40475,1.4054,1.40475,1.4053,1836755001.0
2009-03-18 05:00:00,1.4053,1.4058,1.4041,1.4045,1421200000.0
2009-03-18 05:30:00,1.4045,1.4054,1.40315,1.4043,2748800001.0
2009-03-18 06:00:00,1.4043,1.40455,1.4034,1.40365,1355600000.0
2009-03-18 06:30:00,1.40365,1.4041,1.4029,1.4033,2207600000.0
2009-03-18 07:00:00,1.4033,1.40395,1.40275,1.40365,770800000.0
2009-03-18 07:30:00,1.4037,1.4057,1.40365,1.40485,1157600000.0
2009-03-18 08:00:00,1.40485,1.4062,1.40445,1.4055,1384300000.0
2009-03-18 08:30:00,1.4055,1.40655,1.40285,1.40285,4154199994.0
2009-03-18 09:00:00,1.40305,1.4057,1.3994,1.4002,5952600001.0
2009-03-18 09:30:00,1.40025,1.40215,1.39485,1.397,14374969981.0
2009-03-18 10:00:00,1.397,1.39775,1.39455,1.3969,13473300004.0
2009-03-18 10:30:00,1.3969,1.3969,1.3916,1.39285,12739299995.0
2009-03-18 11:00:00,1.39285,1.3939,1.3914,1.3925,12029200004.0
2009-03-18 11:30:00,1.3924,1.3924,1.3843,1.3913,15064407995.0
2009-03-18 12:00:00,1.3913,1.3924,1.3881,1.3897,10955299993.0
2009-03-18 12:30:00,1.3897,1.3909,1.3867,1.38825,13949099984.0
2009-03-18 13:00:00,1.38815,1.3893,1.38725,1.38925,11396299972.0
2009-03-18 13:30:00,1.3892,1.3898,1.38745,1.38745,7355799994.0
2009-03-18 14:00:00,1.38765,1.3933,1.38765,1.39245,10468099997.0
2009-03-18 14:30:00,1.3924,1.39865,1.3921,1.39785,18848299983.0
2009-03-18 15:00:00,1.39785,1.39935,1.39675,1.3978,13473700017.0
2009-03-18 15:30:00,1.3978,1.3987,1.3962,1.39755,14805899983.0
2009-03-18 16:00:00,1.39755,1.40095,1.3969,1.3991,18599499991.0
2009-03-18 16:30:00,1.39915,1.3994,1.39645,1.3974,15634999982.0
2009-03-18 17:00:00,1.3974,1.3995,1.3964,1.397,16594299968.0
2009-03-18 17:30:00,1.397,1.3997,1.3957,1.39715,18013399956.0
2009-03-18 18:00:00,1.39715,1.3994,1.39685,1.39795,11485699996.0
2009-03-18 18:30:00,1.39795,1.3998,1.39755,1.3991,8075499999.0
2009-03-18 19:00:00,1.3991,1.3996,1.39645,1.39735,7078499994.0
2009-03-18 19:30:00,1.39735,1.3985,1.39685,1.3969,6433179995.0
2009-03-18 20:00:00,1.3969,1.41495,1.39335,1.414,7580349999.0
2009-03-18 20:30:00,1.414,1.42605,1.414,1.4219,10223299996.0
2009-03-18 21:00:00,1.4219,1.4284,1.42005,1.4238,6495799999.0
2009-03-18 21:30:00,1.42385,1.42975,1.4215,1.42745,4290600000.0
2009-03-18 22:00:00,1.4274,1.42775,1.42485,1.42525,4404199996.0
2009-03-18 22:30:00,1.4252,1.42765,1.4242,1.427,2919800000.0
2009-03-18 23:00:00,1.42695,1.43365,1.4252,1.4314,1408700000.0
2009-03-18 23:30:00,1.43135,1.43275,1.4297,1.4301,1147700000.0
2009-03-19 00:00:00,1.42995,1.43055,1.42825,1.42885,1230100000.0
2009-03-19 00:30:00,1.4288,1.42905,1.42705,1.4278,1415000000.0
2009-03-19 01:00:00,1.4278,1.4307,1.42693,1.42785,1214600000.0
2009-03-19 01:30:00,1.4281,1.42885,1.42765,1.42795,1221000001.0
2009-03-19 02:00:00,1.42795,1.42845,1.4219,1.422,2670800000.0
2009-03-19 02:30:00,1.42205,1.42465,1.42115,1.4238,3112499999.0
2009-03-19 03:00:00,1.42405,1.42555,1.42305,1.4231,1882500000.0
2009-03-19 03:30:00,1.4231,1.4235,1.42145,1.4218,2324099999.0
2009-03-19 04:00:00,1.4218,1.4221,1.4182,1.4182,3156499999.0
2009-03-19 04:30:00,1.4182,1.4199,1.4181,1.41865,2310700000.0
2009-03-19 05:00:00,1.41865,1.4207,1.41785,1.41785,1590400000.0
2009-03-19 05:30:00,1.4178,1.42165,1.4159,1.421,3093799997.0
2009-03-19 06:00:00,1.421,1.4214,1.41965,1.4214,3353999996.0
2009-03-19 06:30:00,1.4214,1.42185,1.4207,1.4217,2505199996.0
2009-03-19 07:00:00,1.4218,1.423,1.4212,1.4225,2457299997.0
2009-03-19 07:30:00,1.4225,1.4234,1.41995,1.42005,2600200000.0
2009-03-19 08:00:00,1.42005,1.42125,1.41765,1.4193,4788400000.0
2009-03-19 08:30:00,1.41935,1.42405,1.41935,1.42095,4408700000.0
2009-03-19 09:00:00,1.42095,1.42405,1.42075,1.42175,6231799998.0
2009-03-19 09:30:00,1.42165,1.4278,1.42015,1.4278,10187499992.0
2009-03-19 10:00:00,1.4278,1.4315,1.42765,1.42985,13291600010.0
2009-03-19 10:30:00,1.42985,1.4307,1.4285,1.42885,11346799994.0
2009-03-19 11:00:00,1.42885,1.42975,1.4262,1.42715,9361979983.0
2009-03-19 11:30:00,1.4273,1.42935,1.4262,1.42845,5397500004.0
2009-03-19 12:00:00,1.4285,1.4325,1.42835,1.4311,9341700002.0
2009-03-19 12:30:00,1.4311,1.43505,1.42975,1.4341,10754600000.0
2009-03-19 13:00:00,1.43405,1.43705,1.4332,1.4359,12548300007.0
2009-03-19 13:30:00,1.43585,1.4468,1.43555,1.4459,14375899999.0
2009-03-19 14:00:00,1.4459,1.4528,1.4448,1.4495,16611699998.0
2009-03-19 14:30:00,1.44945,1.45115,1.44625,1.44955,15270399996.0
2009-03-19 15:00:00,1.44975,1.45485,1.44975,1.454,14314299993.0
2009-03-19 15:30:00,1.454,1.4555,1.44835,1.4491,17252144968.0
2009-03-19 16:00:00,1.4491,1.45275,1.4475,1.4525,16792399984.0
2009-03-19 16:30:00,1.45245,1.4577,1.45175,1.4566,16143035990.0
2009-03-19 17:00:00,1.4567,1.45965,1.4546,1.4587,16064899989.0
2009-03-19 17:30:00,1.4587,1.45955,1.45335,1.45815,11563611996.0
2009-03-19 18:00:00,1.45815,1.45895,1.45365,1.45575,13208599999.0
2009-03-19 18:30:00,1.45575,1.4568,1.4542,1.45465,9814999984.0
2009-03-19 19:00:00,1.45465,1.4565,1.45325,1.45555,6130999999.0
2009-03-19 19:30:00,1.45555,1.45595,1.45245,1.45245,7909399997.0
2009-03-19 20:00:00,1.45245,1.4541,1.45195,1.4534,5876800002.0
2009-03-19 20:30:00,1.4534,1.454,1.44835,1.45085,6144600000.0
2009-03-19 21:00:00,1.45085,1.45325,1.4505,1.4512,5141449999.0
2009-03-19 21:30:00,1.4512,1.45335,1.4509,1.4523,2673899998.0
2009-03-19 22:00:00,1.4523,1.4523,1.4488,1.4496,2830700000.0
2009-03-19 22:30:00,1.4494,1.451,1.44885,1.45055,1997099999.0
2009-03-19 23:00:00,1.45055,1.4509,1.4497,1.45005,517800000.0
2009-03-19 23:30:00,1.45005,1.4518,1.44945,1.4509,560000000.0
2009-03-20 00:00:00,1.4509,1.4513,1.4503,1.45091,399600000.0
2009-03-20 00:30:00,1.45055,1.45135,1.44925,1.4494,1225000000.0
2009-03-20 01:00:00,1.4494,1.45045,1.44755,1.44925,1430100000.0
2009-03-20 01:30:00,1.44905,1.45035,1.4481,1.4494,1442800000.0
2009-03-20 02:00:00,1.4494,1.4509,1.4491,1.44985,1254600000.0
2009-03-20 02:30:00,1.4498,1.4503,1.4489,1.4496,1133800000.0
2009-03-20 03:00:00,1.4496,1.44965,1.44716,1.4477,2211799999.0
2009-03-20 03:30:00,1.4478,1.4478,1.44585,1.4459,1667200000.0
2009-03-20 04:00:00,1.4459,1.44815,1.4457,1.44665,2064900000.0
2009-03-20 04:30:00,1.4467,1.449,1.4461,1.4488,1688600000.0
2009-03-20 05:00:00,1.4488,1.45055,1.448,1.4502,1259500000.0
2009-03-20 05:30:00,1.4502,1.4506,1.44845,1.4488,937700000.0
2009-03-20 06:00:00,1.4488,1.449,1.4463,1.44635,1162600000.0
2009-03-20 06:30:00,1.44635,1.44715,1.4446,1.4463,1907199999.0
2009-03-20 07:00:00,1.44625,1.44685,1.44415,1.44625,2181200000.0
2009-03-20 07:30:00,1.44625,1.4464,1.4435,1.44455,2027600000.0
2009-03-20 08:00:00,1.4446,1.44555,1.4432,1.44405,2506099999.0
2009-03-20 08:30:00,1.444,1.44565,1.4428,1.44545,3402500000.0
2009-03-20 09:00:00,1.4454,1.4506,1.44525,1.4504,5854000002.0
2009-03-20 09:30:00,1.4504,1.4589,1.449,1.4579,13483499990.0
2009-03-20 10:00:00,1.45795,1.45795,1.454,1.4569,10649499998.0
2009-03-20 10:30:00,1.45695,1.45745,1.4536,1.45465,11225779992.0
2009-03-20 11:00:00,1.45465,1.4553,1.45395,1.45455,8591199991.0
2009-03-20 11:30:00,1.45455,1.4555,1.45205,1.45495,9610099992.0
2009-03-20 12:00:00,1.45495,1.45495,1.44845,1.4492,12200800000.0
2009-03-20 12:30:00,1.4492,1.44955,1.44265,1.44635,16084599999.0
2009-03-20 13:00:00,1.44635,1.4478,1.44425,1.44545,12953099991.0
2009-03-20 13:30:00,1.44595,1.44595,1.43965,1.44115,13528499991.0
2009-03-20 14:00:00,1.4412,1.4471,1.44105,1.44575,12982599986.0
2009-03-20 14:30:00,1.4458,1.4467,1.44185,1.4422,14543436014.0
2009-03-20 15:00:00,1.44225,1.44365,1.4393,1.44165,12562399998.0
2009-03-20 15:30:00,1.44165,1.44825,1.4413,1.4461,12893199995.0
2009-03-20 16:00:00,1.4462,1.4513,1.4461,1.45005,11487000000.0
2009-03-20 16:30:00,1.45005,1.45015,1.4427,1.4427,12386100000.0
2009-03-20 17:00:00,1.4427,1.44465,1.43985,1.4404,13828799997.0
2009-03-20 17:30:00,1.44045,1.44405,1.43935,1.44315,14325500003.0
2009-03-20 18:00:00,1.4432,1.4484,1.4424,1.4473,18761699985.0
2009-03-20 18:30:00,1.4473,1.4495,1.44355,1.44865,12828200001.0
2009-03-20 19:00:00,1.44865,1.44935,1.4447,1.4448,8188500006.0
2009-03-20 19:30:00,1.44475,1.4472,1.44345,1.4469,8060899990.0
2009-03-20 20:00:00,1.44695,1.44695,1.4422,1.4431,5498599996.0
2009-03-20 20:30:00,1.4431,1.444,1.4418,1.44395,5680699998.0
2009-03-20 21:00:00,1.44375,1.44505,1.44215,1.44215,4597200000.0
2009-03-20 21:30:00,1.44215,1.44445,1.4421,1.4441,2637999996.0
2009-03-20 22:00:00,1.44405,1.44425,1.44345,1.44415,2389800002.0
2009-03-20 22:30:00,1.44375,1.4472,1.4436,1.4462,1986600000.0
2009-03-23 00:00:00,1.4491,1.44919,1.44663,1.4468,2340000000.0
2009-03-23 00:30:00,1.44681,1.44867,1.44668,1.44749,2340000000.0
2009-03-23 01:00:00,1.44756,1.44758,1.44584,1.44753,2262000000.0
2009-03-23 01:30:00,1.44751,1.44984,1.44726,1.44904,2340000000.0
2009-03-23 02:00:00,1.44755,1.4476,1.44545,1.44755,1334700000.0
2009-03-23 02:30:00,1.44755,1.44985,1.44715,1.4492,1781600000.0
2009-03-23 03:00:00,1.44915,1.4534,1.44915,1.45335,2081300000.0
2009-03-23 03:30:00,1.45335,1.45335,1.4493,1.44955,1795900000.0
2009-03-23 04:00:00,1.44955,1.4516,1.4493,1.4515,1374000000.0
2009-03-23 04:30:00,1.4515,1.45305,1.4501,1.4501,1776000000.0
2009-03-23 05:00:00,1.4501,1.45085,1.4497,1.4508,1681400005.0
2009-03-23 05:30:00,1.45085,1.45385,1.4506,1.45125,2948699998.0
2009-03-23 06:00:00,1.4512,1.45155,1.4501,1.45115,935300000.0
2009-03-23 06:30:00,1.45135,1.45145,1.4489,1.4499,1728500000.0
2009-03-23 07:00:00,1.4501,1.4518,1.4498,1.4516,2162899999.0
2009-03-23 07:30:00,1.4516,1.4527,1.45155,1.4522,1974400000.0
2009-03-23 08:00:00,1.4522,1.4572,1.45195,1.4557,3601800003.0
2009-03-23 08:30:00,1.45565,1.45735,1.45455,1.4565,3262500000.0
2009-03-23 09:00:00,1.4565,1.4601,1.4561,1.45965,5180400002.0
2009-03-23 09:30:00,1.45965,1.46265,1.45925,1.4605,11142980000.0
2009-03-23 10:00:00,1.4604,1.4613,1.4528,1.45465,10947799984.0
2009-03-23 10:30:00,1.4547,1.45895,1.45305,1.4575,12446599998.0
2009-03-23 11:00:00,1.45755,1.4585,1.45455,1.456,13347500005.0
2009-03-23 11:30:00,1.456,1.45615,1.45115,1.45435,12217160008.0
2009-03-23 12:00:00,1.4544,1.46,1.4536,1.4596,10864099999.0
2009-03-23 12:30:00,1.45965,1.46005,1.45775,1.45945,11010100001.0
2009-03-23 13:00:00,1.45945,1.46485,1.4582,1.4623,13598400008.0
2009-03-23 13:30:00,1.46225,1.4628,1.46095,1.46155,10531200009.0
2009-03-23 14:00:00,1.4615,1.46235,1.455,1.4555,16691300006.0
2009-03-23 14:30:00,1.45555,1.461,1.4553,1.45955,13002800009.0
2009-03-23 15:00:00,1.45955,1.46275,1.45475,1.45475,14808400010.0
2009-03-23 15:30:00,1.4547,1.4573,1.4497,1.45,16048800005.0
2009-03-23 16:00:00,1.44995,1.45555,1.44995,1.4508,16037599984.0
2009-03-23 16:30:00,1.4501,1.45165,1.44515,1.44675,18586800002.0
2009-03-23 17:00:00,1.44675,1.44775,1.44505,1.4474,16761367501.0
2009-03-23 17:30:00,1.4473,1.44985,1.447,1.4495,12560000011.0
2009-03-23 18:00:00,1.44955,1.44965,1.44625,1.44745,9780600003.0
2009-03-23 18:30:00,1.4474,1.4493,1.4457,1.448,8045900003.0
2009-03-23 19:00:00,1.44795,1.456,1.44785,1.454,7445030002.0
2009-03-23 19:30:00,1.454,1.45455,1.45205,1.4521,4232500001.0
2009-03-23 20:00:00,1.452,1.4549,1.45175,1.4547,4182899999.0
2009-03-23 20:30:00,1.45475,1.4556,1.45395,1.4553,2849000000.0
2009-03-23 21:00:00,1.45485,1.4577,1.4545,1.45765,4801800002.0
2009-03-23 21:30:00,1.45765,1.4586,1.4572,1.458,3563900000.0
2009-03-23 22:00:00,1.458,1.4581,1.45655,1.45675,1688700000.0
2009-03-23 22:30:00,1.457,1.4573,1.4564,1.457,1372200000.0
2009-03-23 23:00:00,1.4571,1.45775,1.45655,1.4572,910200000.0
2009-03-23 23:30:00,1.4572,1.4576,1.4548,1.4553,1468399999.0
2009-03-24 00:00:00,1.4552,1.45665,1.45488,1.45545,1210900000.0
2009-03-24 00:30:00,1.45555,1.4557,1.45505,1.45545,548500000.0
2009-03-24 01:00:00,1.4556,1.45855,1.45555,1.4576,782400000.0
2009-03-24 01:30:00,1.4575,1.4578,1.4554,1.4566,1057400000.0
2009-03-24 02:00:00,1.4565,1.4618,1.45515,1.46135,3152500001.0
2009-03-24 02:30:00,1.46145,1.46875,1.46145,1.46755,4972300003.0
2009-03-24 03:00:00,1.4675,1.4684,1.46535,1.4658,4778999995.0
2009-03-24 03:30:00,1.4659,1.46725,1.4651,1.46725,3589499999.0
2009-03-24 04:00:00,1.4675,1.4692,1.46715,1.46845,2654300002.0
2009-03-24 04:30:00,1.46845,1.4685,1.46705,1.46765,2341400002.0
2009-03-24 05:00:00,1.46765,1.46885,1.4671,1.4681,1119000000.0
2009-03-24 05:30:00,1.468,1.4686,1.4661,1.4663,4129400008.0
2009-03-24 06:00:00,1.46625,1.46955,1.46615,1.4686,2652800002.0
2009-03-24 06:30:00,1.4686,1.4692,1.467,1.46735,2322600000.0
2009-03-24 07:00:00,1.4673,1.4689,1.4671,1.46865,1411200000.0
2009-03-24 07:30:00,1.46865,1.4728,1.4682,1.471,4265900000.0
2009-03-24 08:00:00,1.471,1.47225,1.4702,1.4711,3713400000.0
2009-03-24 08:30:00,1.47125,1.47355,1.4647,1.4655,4967800000.0
2009-03-24 09:00:00,1.46555,1.4673,1.4622,1.463,6337300000.0
2009-03-24 09:30:00,1.463,1.46775,1.463,1.46435,11869300003.0
2009-03-24 10:00:00,1.4643,1.4671,1.4621,1.4669,12358600016.0
2009-03-24 10:30:00,1.46695,1.4693,1.465,1.46765,11330099997.0
2009-03-24 11:00:00,1.46765,1.473,1.46745,1.4703,13000399995.0
2009-03-24 11:30:00,1.47045,1.4779,1.4703,1.47345,12933690000.0
2009-03-24 12:00:00,1.4735,1.4736,1.4665,1.4671,16289710003.0
2009-03-24 12:30:00,1.4671,1.4687,1.4641,1.4675,13020899992.0
2009-03-24 13:00:00,1.4675,1.4749,1.4674,1.47425,14696619999.0
2009-03-24 13:30:00,1.47425,1.4748,1.4715,1.4728,12119700000.0
2009-03-24 14:00:00,1.47295,1.47545,1.47205,1.4725,9246500002.0
2009-03-24 14:30:00,1.47265,1.47385,1.46645,1.4685,13586999996.0
2009-03-24 15:00:00,1.4685,1.4702,1.46465,1.4676,13252499999.0
2009-03-24 15:30:00,1.46755,1.46825,1.465,1.4658,12690999997.0
2009-03-24 16:00:00,1.46575,1.46935,1.4657,1.46765,10311199998.0
2009-03-24 16:30:00,1.46765,1.4697,1.4664,1.46755,15130200020.0
2009-03-24 17:00:00,1.46755,1.4686,1.46605,1.4684,16730550000.0
2009-03-24 17:30:00,1.4684,1.4736,1.4675,1.4726,15915803986.0
2009-03-24 18:00:00,1.4727,1.47665,1.4719,1.4752,13134510003.0
2009-03-24 18:30:00,1.4752,1.47715,1.47235,1.477,8361999995.0
2009-03-24 19:00:00,1.477,1.4774,1.4725,1.4725,7929000000.0
2009-03-24 19:30:00,1.4724,1.4737,1.4705,1.4717,8748356000.0
2009-03-24 20:00:00,1.4717,1.47315,1.4687,1.4691,7201599999.0
2009-03-24 20:30:00,1.4691,1.47355,1.46895,1.4721,6670200001.0
2009-03-24 21:00:00,1.4722,1.47275,1.4697,1.4713,7041500001.0
2009-03-24 21:30:00,1.4712,1.47145,1.46555,1.4658,6438999998.0
2009-03-24 22:00:00,1.4659,1.468,1.46575,1.4668,2087800001.0
2009-03-24 22:30:00,1.4667,1.4688,1.46655,1.46805,1021400000.0
2009-03-24 23:00:00,1.46805,1.4684,1.4675,1.4678,515800000.0
2009-03-24 23:30:00,1.46766,1.4698,1.46749,1.4695,913500000.0
2009-03-25 00:00:00,1.4694,1.4695,1.46795,1.46925,468500000.0
2009-03-25 00:30:00,1.46925,1.472,1.46905,1.4716,1121900000.0
2009-03-25 01:00:00,1.47165,1.4719,1.46935,1.4699,883000000.0
2009-03-25 01:30:00,1.4699,1.47075,1.46865,1.4701,1480400000.0
2009-03-25 02:00:00,1.4701,1.4716,1.4698,1.4712,1216400000.0
2009-03-25 02:30:00,1.47115,1.4712,1.4672,1.4675,2876300000.0
2009-03-25 03:00:00,1.4675,1.46755,1.4636,1.4636,3390900002.0
2009-03-25 03:30:00,1.46375,1.4677,1.4637,1.4651,2352700000.0
2009-03-25 04:00:00,1.46495,1.466,1.4643,1.46565,981400000.0
2009-03-25 04:30:00,1.4656,1.4674,1.4653,1.46665,1662500000.0
2009-03-25 05:00:00,1.4667,1.4681,1.4664,1.4669,1057200000.0
2009-03-25 05:30:00,1.46685,1.4686,1.46685,1.4684,923400000.0
2009-03-25 06:00:00,1.46835,1.4693,1.4677,1.46795,1460000000.0
2009-03-25 06:30:00,1.46805,1.46845,1.46705,1.46785,1513200000.0
2009-03-25 07:00:00,1.46785,1.46845,1.46625,1.46685,1986800000.0
2009-03-25 07:30:00,1.46685,1.46825,1.465,1.4682,1922000000.0
2009-03-25 08:00:00,1.46825,1.4684,1.46645,1.46775,1057200000.0
2009-03-25 08:30:00,1.4678,1.4691,1.46685,1.46685,2377599999.0
2009-03-25 09:00:00,1.46685,1.4682,1.46235,1.46325,4704000002.0
2009-03-25 09:30:00,1.46325,1.4656,1.4627,1.4636,7590599999.0
2009-03-25 10:00:00,1.46355,1.4651,1.46015,1.46245,11036229916.0
2009-03-25 10:30:00,1.46245,1.4642,1.46105,1.4621,9471699999.0
2009-03-25 11:00:00,1.4623,1.46295,1.4578,1.46085,13159361004.0
2009-03-25 11:30:00,1.4608,1.46245,1.45865,1.4607,10656500001.0
2009-03-25 12:00:00,1.4608,1.46255,1.4596,1.46115,9854200002.0
2009-03-25 12:30:00,1.46115,1.4666,1.4588,1.45915,14528500131.0
2009-03-25 13:00:00,1.45915,1.4604,1.45475,1.456,16481091541.0
2009-03-25 13:30:00,1.45605,1.459,1.45595,1.45685,9277699998.0
2009-03-25 14:00:00,1.4569,1.45735,1.45435,1.4569,12624999995.0
2009-03-25 14:30:00,1.4569,1.4608,1.4569,1.4592,10924696007.0
2009-03-25 15:00:00,1.4592,1.4604,1.4571,1.4585,12969489985.0
2009-03-25 15:30:00,1.4585,1.46945,1.45665,1.46915,12668100003.0
2009-03-25 16:00:00,1.4693,1.47335,1.45835,1.4629,12118449998.0
2009-03-25 16:30:00,1.4629,1.4667,1.4617,1.4618,10284800002.0
2009-03-25 17:00:00,1.4618,1.46395,1.4602,1.46175,9437799998.0
2009-03-25 17:30:00,1.46175,1.46175,1.4576,1.45855,15265799995.0
2009-03-25 18:00:00,1.45855,1.459,1.45555,1.45765,12753900006.0
2009-03-25 18:30:00,1.45765,1.459,1.45325,1.4543,10411506003.0
2009-03-25 19:00:00,1.45425,1.45735,1.45155,1.45455,10507225999.0
2009-03-25 19:30:00,1.45455,1.4554,1.45145,1.4523,7812950001.0
2009-03-25 20:00:00,1.45225,1.4544,1.4515,1.45215,8965400999.0
2009-03-25 20:30:00,1.45225,1.45485,1.4519,1.45255,5470400000.0
2009-03-25 21:00:00,1.45255,1.4543,1.4519,1.45425,5337400000.0
2009-03-25 21:30:00,1.45425,1.4553,1.4535,1.4551,3662800001.0
2009-03-25 22:00:00,1.45515,1.45605,1.45515,1.45525,1626199999.0
2009-03-25 22:30:00,1.4553,1.4555,1.45425,1.45505,2745400000.0
2009-03-25 23:00:00,1.45505,1.4556,1.45345,1.45478,782600000.0
2009-03-25 23:30:00,1.45497,1.4559,1.4522,1.45465,1234000001.0
2009-03-26 00:00:00,1.45465,1.45545,1.45432,1.4547,1069199997.0
2009-03-26 00:30:00,1.4546,1.4552,1.4537,1.45455,645100000.0
2009-03-26 01:00:00,1.45445,1.45625,1.45415,1.45625,1079200000.0
2009-03-26 01:30:00,1.4563,1.4575,1.4542,1.45505,2104900000.0
2009-03-26 02:00:00,1.45515,1.45905,1.4541,1.45895,5086300003.0
2009-03-26 02:30:00,1.4589,1.46155,1.4569,1.45745,4213899997.0
2009-03-26 03:00:00,1.45745,1.46215,1.45745,1.4613,1574700001.0
2009-03-26 03:30:00,1.46115,1.4613,1.45935,1.45965,2011500001.0
2009-03-26 04:00:00,1.45965,1.4605,1.45915,1.4597,2240100006.0
2009-03-26 04:30:00,1.45945,1.4595,1.4566,1.4582,3396499999.0
2009-03-26 05:00:00,1.45825,1.4584,1.4543,1.4573,1991600000.0
2009-03-26 05:30:00,1.4573,1.4591,1.45705,1.4586,1356600000.0
2009-03-26 06:00:00,1.45845,1.46105,1.45795,1.46,2892199997.0
2009-03-26 06:30:00,1.45985,1.46045,1.45735,1.4581,3688399997.0
2009-03-26 07:00:00,1.45815,1.4603,1.45795,1.45885,1305599999.0
2009-03-26 07:30:00,1.4591,1.4606,1.4584,1.46005,1925200000.0
2009-03-26 08:00:00,1.46005,1.46175,1.4597,1.45995,2223600001.0
2009-03-26 08:30:00,1.45995,1.45995,1.45735,1.4589,2370800000.0
2009-03-26 09:00:00,1.4589,1.46215,1.4586,1.4597,4463400000.0
2009-03-26 09:30:00,1.4597,1.4629,1.4587,1.4605,7055799999.0
2009-03-26 10:00:00,1.4605,1.4616,1.45845,1.4606,7506500001.0
2009-03-26 10:30:00,1.4606,1.4637,1.4602,1.4629,7685200002.0
2009-03-26 11:00:00,1.4629,1.46295,1.45695,1.45895,12527479999.0
2009-03-26 11:30:00,1.45855,1.45955,1.45355,1.45675,10388599998.0
2009-03-26 12:00:00,1.45685,1.4578,1.45425,1.45715,10069399991.0
2009-03-26 12:30:00,1.4571,1.4571,1.45225,1.45495,11509599994.0
2009-03-26 13:00:00,1.45495,1.4578,1.4535,1.4564,9432099994.0
2009-03-26 13:30:00,1.45645,1.4575,1.45545,1.4567,9122199992.0
2009-03-26 14:00:00,1.4567,1.4589,1.45595,1.4588,12689799969.0
2009-03-26 14:30:00,1.45885,1.4635,1.457,1.46125,10003599995.0
2009-03-26 15:00:00,1.46125,1.4618,1.45835,1.45855,11447800003.0
2009-03-26 15:30:00,1.45855,1.4587,1.45325,1.4542,12067599999.0
2009-03-26 16:00:00,1.4542,1.4543,1.448,1.44885,15100804002.0
2009-03-26 16:30:00,1.44875,1.4504,1.4473,1.44865,12921399998.0
2009-03-26 17:00:00,1.4485,1.45135,1.4485,1.4491,13386799993.0
2009-03-26 17:30:00,1.4491,1.4507,1.4479,1.4495,12266099995.0
2009-03-26 18:00:00,1.4495,1.4515,1.4495,1.45075,8845599996.0
2009-03-26 18:30:00,1.45075,1.45085,1.4477,1.4484,8858100000.0
2009-03-26 19:00:00,1.44825,1.45045,1.44765,1.4492,7602600001.0
2009-03-26 19:30:00,1.4492,1.4496,1.44225,1.4442,8003100000.0
2009-03-26 20:00:00,1.44425,1.445,1.44265,1.44375,6787500000.0
2009-03-26 20:30:00,1.44375,1.4452,1.4425,1.444,7217400000.0
2009-03-26 21:00:00,1.444,1.4455,1.44335,1.4454,6945600003.0
2009-03-26 21:30:00,1.4454,1.4456,1.44435,1.4449,4305600000.0
2009-03-26 22:00:00,1.445,1.445,1.4432,1.4439,1983600000.0
2009-03-26 22:30:00,1.4439,1.44555,1.44345,1.4452,1655000000.0
2009-03-26 23:00:00,1.44495,1.44605,1.44365,1.44465,1279500002.0
2009-03-26 23:30:00,1.44465,1.44625,1.4443,1.44615,970800002.0
2009-03-27 00:00:00,1.4462,1.4462,1.44476,1.44525,942400000.0
2009-03-27 00:30:00,1.44545,1.447,1.4443,1.4454,1719000000.0
2009-03-27 01:00:00,1.44535,1.44675,1.44515,1.4459,662600000.0
2009-03-27 01:30:00,1.44645,1.4467,1.4446,1.4461,797800000.0
2009-03-27 02:00:00,1.4461,1.4483,1.446,1.44815,1195700001.0
2009-03-27 02:30:00,1.4482,1.44865,1.4466,1.44695,2502400000.0
2009-03-27 03:00:00,1.44705,1.4486,1.44675,1.44695,1435100000.0
2009-03-27 03:30:00,1.447,1.44775,1.4464,1.4475,1437800000.0
2009-03-27 04:00:00,1.4475,1.4476,1.4456,1.4465,893000000.0
2009-03-27 04:30:00,1.4467,1.4484,1.4465,1.44795,1465600000.0
2009-03-27 05:00:00,1.4482,1.44885,1.44712,1.4474,958900000.0
2009-03-27 05:30:00,1.4474,1.44815,1.44665,1.44805,980000000.0
2009-03-27 06:00:00,1.44805,1.4481,1.44665,1.44745,1826000000.0
2009-03-27 06:30:00,1.4475,1.44905,1.44735,1.4486,1781100001.0
2009-03-27 07:00:00,1.4486,1.4489,1.4479,1.4487,1926000000.0
2009-03-27 07:30:00,1.4487,1.44915,1.44785,1.4487,923000000.0
2009-03-27 08:00:00,1.44875,1.4494,1.44395,1.4445,2474020002.0
2009-03-27 08:30:00,1.4445,1.4464,1.44275,1.4462,4090132003.0
2009-03-27 09:00:00,1.4462,1.4472,1.44395,1.44435,3257199999.0
2009-03-27 09:30:00,1.44435,1.44655,1.4419,1.44365,8322200004.0
2009-03-27 10:00:00,1.44365,1.4446,1.439,1.4433,11514100018.0
2009-03-27 10:30:00,1.4433,1.44505,1.44,1.4401,7713200003.0
2009-03-27 11:00:00,1.44005,1.44325,1.4355,1.43655,10353900003.0
2009-03-27 11:30:00,1.43655,1.43655,1.43065,1.43375,9885100000.0
2009-03-27 12:00:00,1.4338,1.4342,1.4289,1.42995,11706800006.0
2009-03-27 12:30:00,1.4299,1.43215,1.4266,1.42775,9912400004.0
2009-03-27 13:00:00,1.42775,1.43285,1.42765,1.4321,9422699998.0
2009-03-27 13:30:00,1.4321,1.4336,1.42895,1.4292,12643300002.0
2009-03-27 14:00:00,1.42915,1.4321,1.42855,1.4315,13055300010.0
2009-03-27 14:30:00,1.43155,1.43525,1.4313,1.43505,11838000000.0
2009-03-27 15:00:00,1.435,1.43585,1.43055,1.43135,12532500016.0
2009-03-27 15:30:00,1.43135,1.4337,1.4307,1.43365,11575200003.0
2009-03-27 16:00:00,1.4337,1.43545,1.42775,1.42885,11474540005.0
2009-03-27 16:30:00,1.42885,1.43425,1.4287,1.4323,7723900003.0
2009-03-27 17:00:00,1.4324,1.4349,1.4322,1.43345,7896439998.0
2009-03-27 17:30:00,1.43345,1.434,1.4303,1.4323,10404044001.0
2009-03-27 18:00:00,1.43215,1.43255,1.4296,1.4299,7745100001.0
2009-03-27 18:30:00,1.4299,1.4313,1.42805,1.4293,8829341001.0
2009-03-27 19:00:00,1.42935,1.4303,1.4282,1.4289,4254100000.0
2009-03-27 19:30:00,1.42885,1.42955,1.4281,1.42915,3316100000.0
2009-03-27 20:00:00,1.42915,1.4303,1.42805,1.43015,3684200000.0
2009-03-27 20:30:00,1.43025,1.43215,1.43015,1.4302,3991300000.0
2009-03-27 21:00:00,1.4302,1.4305,1.4295,1.4296,1075400000.0
2009-03-27 21:30:00,1.42965,1.4302,1.42915,1.43,690200000.0
2009-03-27 22:00:00,1.43,1.432,1.42912,1.4318,1798400001.0
2009-03-27 22:30:00,1.43215,1.43305,1.43152,1.43165,2286800000.0
2009-03-30 00:00:00,1.42458,1.42725,1.42324,1.42688,1786400000.0
2009-03-30 00:30:00,1.42691,1.42966,1.42683,1.42847,1848000000.0
2009-03-30 01:00:00,1.42853,1.4292,1.42744,1.42764,1848000000.0
2009-03-30 01:30:00,1.42762,1.42766,1.42618,1.42762,1848000000.0
2009-03-30 02:00:00,1.4275,1.4286,1.4262,1.4281,1084000000.0
2009-03-30 02:30:00,1.4282,1.42955,1.42695,1.42735,996400000.0
2009-03-30 03:00:00,1.4273,1.4274,1.426,1.42615,951000000.0
2009-03-30 03:30:00,1.4262,1.42675,1.4251,1.42615,1193200000.0
2009-03-30 04:00:00,1.42615,1.4269,1.42535,1.4259,1233300000.0
2009-03-30 04:30:00,1.42561,1.42705,1.42555,1.4262,941800000.0
2009-03-30 05:00:00,1.4262,1.4264,1.424,1.4248,1158800000.0
2009-03-30 05:30:00,1.425,1.42515,1.4219,1.4247,1526200000.0
2009-03-30 06:00:00,1.42455,1.42455,1.42015,1.42055,3151200000.0
2009-03-30 06:30:00,1.42045,1.42395,1.4204,1.4228,1364925000.0
2009-03-30 07:00:00,1.42285,1.42315,1.4188,1.4189,2391799998.0
2009-03-30 07:30:00,1.4189,1.41975,1.417,1.41755,2715400001.0
2009-03-30 08:00:00,1.41755,1.41865,1.4161,1.4174,4070100002.0
2009-03-30 08:30:00,1.41745,1.41925,1.41585,1.4186,4440500000.0
2009-03-30 09:00:00,1.41885,1.41975,1.41295,1.4148,9424637894.0
2009-03-30 09:30:00,1.4148,1.4181,1.4134,1.41545,9808300005.0
2009-03-30 10:00:00,1.4154,1.41615,1.4135,1.41605,7936600005.0
2009-03-30 10:30:00,1.41595,1.4185,1.4146,1.41565,8983184010.0
2009-03-30 11:00:00,1.4156,1.41625,1.41105,1.4136,10355214890.0
2009-03-30 11:30:00,1.4137,1.41695,1.4129,1.41675,8465499999.0
2009-03-30 12:00:00,1.4168,1.41785,1.4146,1.4151,7817999997.0
2009-03-30 12:30:00,1.4151,1.4177,1.4143,1.41635,8886699996.0
2009-03-30 13:00:00,1.4163,1.41885,1.41605,1.4185,9149000002.0
2009-03-30 13:30:00,1.4185,1.42095,1.4185,1.41965,11706999998.0
2009-03-30 14:00:00,1.4197,1.4206,1.41895,1.42015,10797600002.0
2009-03-30 14:30:00,1.42015,1.4209,1.4174,1.4179,9951300007.0
2009-03-30 15:00:00,1.4179,1.41915,1.4141,1.4156,12005000004.0
2009-03-30 15:30:00,1.41555,1.41735,1.41355,1.4161,16693999981.0
2009-03-30 16:00:00,1.41595,1.4193,1.4149,1.41805,12994399989.0
2009-03-30 16:30:00,1.41805,1.41975,1.4166,1.41895,13083700006.0
2009-03-30 17:00:00,1.419,1.4234,1.41735,1.4207,15828899993.0
2009-03-30 17:30:00,1.4207,1.42095,1.41335,1.4145,12358200002.0
2009-03-30 18:00:00,1.4145,1.41995,1.4135,1.4188,8098600007.0
2009-03-30 18:30:00,1.4187,1.4215,1.41735,1.4205,6061500002.0
2009-03-30 19:00:00,1.4205,1.4221,1.41955,1.41955,3963699999.0
2009-03-30 19:30:00,1.41955,1.4209,1.4178,1.4189,4846200000.0
2009-03-30 20:00:00,1.4189,1.4192,1.4169,1.4176,5874700000.0
2009-03-30 20:30:00,1.4177,1.42135,1.4174,1.41945,4713299999.0
2009-03-30 21:00:00,1.4195,1.4258,1.4191,1.4253,5909299999.0
2009-03-30 21:30:00,1.4254,1.42585,1.4247,1.42565,2582699999.0
2009-03-30 22:00:00,1.42565,1.42735,1.4249,1.42685,1623500001.0
2009-03-30 22:30:00,1.42685,1.4272,1.42615,1.42645,731400000.0
2009-03-30 23:00:00,1.42655,1.42745,1.42615,1.4264,700800002.0
2009-03-30 23:30:00,1.4264,1.42705,1.4256,1.4264,978200000.0
2009-03-31 00:00:00,1.42645,1.4267,1.42455,1.42515,929800000.0
2009-03-31 00:30:00,1.42515,1.42575,1.42393,1.4242,1237999996.0
2009-03-31 01:00:00,1.4242,1.42605,1.4239,1.42415,3309100004.0
2009-03-31 01:30:00,1.424,1.4258,1.424,1.42555,1384800002.0
2009-03-31 02:00:00,1.4258,1.4273,1.42395,1.427,2383700002.0
2009-03-31 02:30:00,1.42685,1.43035,1.4264,1.42795,3683400001.0
2009-03-31 03:00:00,1.42795,1.42985,1.4275,1.4291,1679800001.0
2009-03-31 03:30:00,1.4291,1.431,1.4289,1.4306,1948900000.0
2009-03-31 04:00:00,1.4307,1.4319,1.4297,1.43025,1922800001.0
2009-03-31 04:30:00,1.43035,1.43065,1.4285,1.42935,3003100003.0
2009-03-31 05:00:00,1.42935,1.43115,1.42925,1.43085,1554000003.0
2009-03-31 05:30:00,1.43085,1.43395,1.43085,1.43125,2292399999.0
2009-03-31 06:00:00,1.43125,1.4323,1.42845,1.42995,1791600001.0
2009-03-31 06:30:00,1.43005,1.4315,1.42965,1.4306,1822300001.0
2009-03-31 07:00:00,1.4306,1.43065,1.4278,1.43015,2055116000.0
2009-03-31 07:30:00,1.43015,1.43015,1.4256,1.42635,2772199999.0
2009-03-31 08:00:00,1.42635,1.4331,1.426,1.4303,5158099999.0
2009-03-31 08:30:00,1.4303,1.43375,1.4295,1.431,6938000002.0
2009-03-31 09:00:00,1.431,1.431,1.4253,1.4269,11573599999.0
2009-03-31 09:30:00,1.4269,1.42835,1.426,1.42775,9899200000.0
2009-03-31 10:00:00,1.4277,1.4297,1.42515,1.4271,9457376006.0
2009-03-31 10:30:00,1.42715,1.4285,1.4262,1.42655,8485799993.0
2009-03-31 11:00:00,1.42655,1.4286,1.4263,1.4283,9708500000.0
2009-03-31 11:30:00,1.4283,1.4297,1.4273,1.4283,7405500001.0
2009-03-31 12:00:00,1.4283,1.43,1.42685,1.42975,10033000013.0
2009-03-31 12:30:00,1.43005,1.4344,1.42985,1.4338,12454100002.0
2009-03-31 13:00:00,1.4338,1.43395,1.43115,1.43135,11727000000.0
2009-03-31 13:30:00,1.43135,1.43345,1.429,1.42985,10712200000.0
2009-03-31 14:00:00,1.42985,1.43115,1.4294,1.4299,9669199978.0
2009-03-31 14:30:00,1.43,1.4331,1.42995,1.4317,10948499999.0
2009-03-31 15:00:00,1.43165,1.43175,1.4293,1.43155,10414499992.0
2009-03-31 15:30:00,1.43155,1.432,1.42685,1.42965,12411900003.0
2009-03-31 16:00:00,1.42965,1.4315,1.4293,1.4315,15113900010.0
2009-03-31 16:30:00,1.43155,1.4346,1.4295,1.43295,17156899998.0
2009-03-31 17:00:00,1.4329,1.436,1.432,1.4357,18261300002.0
2009-03-31 17:30:00,1.4357,1.4359,1.4294,1.4302,16100500006.0
2009-03-31 18:00:00,1.4302,1.4334,1.4297,1.431,9230900001.0
2009-03-31 18:30:00,1.43095,1.4321,1.4294,1.42985,6286430000.0
2009-03-31 19:00:00,1.42985,1.4311,1.4296,1.4308,4616799999.0
2009-03-31 19:30:00,1.43085,1.43285,1.4307,1.4327,5100399999.0
2009-03-31 20:00:00,1.4327,1.4345,1.43225,1.4326,3459599999.0
2009-03-31 20:30:00,1.4326,1.43615,1.4326,1.4345,7213599995.0
2009-03-31 21:00:00,1.4345,1.4376,1.43365,1.43615,4315800000.0
2009-03-31 21:30:00,1.43625,1.4373,1.4346,1.4346,4673699997.0
2009-03-31 22:00:00,1.4346,1.4354,1.4315,1.4336,3276600000.0
2009-03-31 22:30:00,1.43355,1.43355,1.43175,1.43215,2867700000.0
2009-03-31 23:00:00,1.43215,1.43305,1.4319,1.4324,1091200000.0
2009-03-31 23:30:00,1.4327,1.4331,1.4318,1.43205,991000000.0
2009-04-01 00:00:00,1.43205,1.43665,1.4319,1.4359,1788499999.0
2009-04-01 00:30:00,1.43555,1.4364,1.4341,1.4341,1709500000.0
2009-04-01 01:00:00,1.4342,1.436,1.4329,1.436,1020400000.0
2009-04-01 01:30:00,1.436,1.43625,1.4353,1.4358,971500000.0
2009-04-01 02:00:00,1.4358,1.4361,1.43025,1.43175,4374700000.0
2009-04-01 02:30:00,1.43175,1.43195,1.428,1.42805,4400400000.0
2009-04-01 03:00:00,1.428,1.43305,1.428,1.43295,2056500000.0
2009-04-01 03:30:00,1.43305,1.4331,1.4313,1.4321,1213500000.0
2009-04-01 04:00:00,1.43195,1.43205,1.4295,1.4301,1857800000.0
2009-04-01 04:30:00,1.4301,1.43065,1.4283,1.43035,3004600001.0
2009-04-01 05:00:00,1.43035,1.43095,1.43005,1.43055,940600001.0
2009-04-01 05:30:00,1.4306,1.43075,1.42915,1.42975,1810000001.0
2009-04-01 06:00:00,1.4298,1.42995,1.42825,1.42845,1651000000.0
2009-04-01 06:30:00,1.42845,1.4292,1.428,1.42825,1169700000.0
2009-04-01 07:00:00,1.42825,1.4289,1.4275,1.42795,1557000002.0
2009-04-01 07:30:00,1.428,1.42985,1.42735,1.4295,3777299998.0
2009-04-01 08:00:00,1.42955,1.43075,1.42725,1.42965,4376900000.0
2009-04-01 08:30:00,1.4297,1.43235,1.4297,1.4314,5327879999.0
2009-04-01 09:00:00,1.4314,1.43525,1.43135,1.43335,11106650003.0
2009-04-01 09:30:00,1.43335,1.4364,1.4329,1.43625,10302000007.0
2009-04-01 10:00:00,1.43645,1.43985,1.43555,1.4397,12901400003.0
2009-04-01 10:30:00,1.43985,1.4409,1.4383,1.4385,15564801996.0
2009-04-01 11:00:00,1.4385,1.43965,1.43745,1.4379,13383000012.0
2009-04-01 11:30:00,1.4379,1.4413,1.4369,1.43955,12018399994.0
2009-04-01 12:00:00,1.4397,1.44055,1.43765,1.4384,10137899998.0
2009-04-01 12:30:00,1.43835,1.44025,1.4381,1.43955,7814900001.0
2009-04-01 13:00:00,1.43955,1.44065,1.4377,1.4402,10283700006.0
2009-04-01 13:30:00,1.44025,1.4431,1.4388,1.4388,11827700008.0
2009-04-01 14:00:00,1.4387,1.44065,1.43775,1.4388,10885400002.0
2009-04-01 14:30:00,1.4388,1.44045,1.4365,1.4378,11787300000.0
2009-04-01 15:00:00,1.43785,1.43895,1.4358,1.43585,11606499998.0
2009-04-01 15:30:00,1.43585,1.436,1.4327,1.43405,15670690005.0
2009-04-01 16:00:00,1.43405,1.438,1.43375,1.436,16156300001.0
2009-04-01 16:30:00,1.43595,1.439,1.43525,1.43805,15575199999.0
2009-04-01 17:00:00,1.43795,1.4404,1.4375,1.43905,12799187003.0
2009-04-01 17:30:00,1.43905,1.441,1.43735,1.4404,13831700002.0
2009-04-01 18:00:00,1.4403,1.442,1.44005,1.441,7061799999.0
2009-04-01 18:30:00,1.44095,1.4418,1.4388,1.439,4655800000.0
2009-04-01 19:00:00,1.439,1.4417,1.439,1.44145,4492400000.0
2009-04-01 19:30:00,1.44145,1.44215,1.43975,1.44055,6181899995.0
2009-04-01 20:00:00,1.44055,1.44205,1.43995,1.44205,6217900002.0
2009-04-01 20:30:00,1.44205,1.4444,1.4416,1.44435,4944999994.0
2009-04-01 21:00:00,1.44435,1.44475,1.44275,1.4445,4217600002.0
2009-04-01 21:30:00,1.4445,1.4456,1.4434,1.4437,4103700000.0
2009-04-01 22:00:00,1.4437,1.4451,1.44335,1.44405,1958100000.0
2009-04-01 22:30:00,1.44405,1.4468,1.4434,1.4466,1911400000.0
2009-04-01 23:00:00,1.44655,1.44815,1.44565,1.44605,1322700000.0
2009-04-01 23:30:00,1.4461,1.4463,1.4446,1.44514,738600000.0
2009-04-02 00:00:00,1.4454,1.44715,1.4454,1.4464,588000000.0
2009-04-02 00:30:00,1.4464,1.4465,1.44525,1.44565,480400000.0
2009-04-02 01:00:00,1.4457,1.44675,1.44535,1.4461,1304000000.0
2009-04-02 01:30:00,1.44615,1.4473,1.4458,1.4465,913400000.0
2009-04-02 02:00:00,1.44665,1.44745,1.44535,1.44575,1381700000.0
2009-04-02 02:30:00,1.44575,1.44895,1.44575,1.44875,1363500000.0
2009-04-02 03:00:00,1.4487,1.44985,1.4481,1.44945,1434600000.0
2009-04-02 03:30:00,1.44945,1.4505,1.44885,1.45015,2653900000.0
2009-04-02 04:00:00,1.4501,1.45095,1.4487,1.45035,2233999999.0
2009-04-02 04:30:00,1.45035,1.45125,1.44735,1.4492,3482480000.0
2009-04-02 05:00:00,1.449,1.45045,1.44845,1.4487,2017600000.0
2009-04-02 05:30:00,1.4487,1.44985,1.4484,1.4493,1079099999.0
2009-04-02 06:00:00,1.4493,1.44995,1.44885,1.44995,1006900000.0
2009-04-02 06:30:00,1.44995,1.4501,1.4475,1.4484,1213900000.0
2009-04-02 07:00:00,1.4486,1.4496,1.4478,1.44885,1346900000.0
2009-04-02 07:30:00,1.44905,1.45305,1.44815,1.4528,4880300003.0
2009-04-02 08:00:00,1.4528,1.45975,1.4524,1.4583,8870503007.0
2009-04-02 08:30:00,1.45835,1.45895,1.45485,1.455,9034000005.0
2009-04-02 09:00:00,1.45455,1.4578,1.4543,1.45525,8579199996.0
2009-04-02 09:30:00,1.4553,1.45565,1.45215,1.4537,9516899999.0
2009-04-02 10:00:00,1.4536,1.45615,1.4535,1.4557,12969200000.0
2009-04-02 10:30:00,1.4557,1.459,1.45555,1.45805,11596400002.0
2009-04-02 11:00:00,1.4582,1.46405,1.4575,1.46305,13322399997.0
2009-04-02 11:30:00,1.463,1.4645,1.4602,1.4633,13454499995.0
2009-04-02 12:00:00,1.4633,1.4677,1.46255,1.46765,13796999994.0
2009-04-02 12:30:00,1.4676,1.47175,1.46735,1.4677,12017200003.0
2009-04-02 13:00:00,1.4677,1.46885,1.4649,1.4668,12037899995.0
2009-04-02 13:30:00,1.4668,1.4695,1.46285,1.46755,13703500001.0
2009-04-02 14:00:00,1.4673,1.4699,1.466,1.46905,16378629097.0
2009-04-02 14:30:00,1.46895,1.4715,1.46575,1.4714,14366210003.0
2009-04-02 15:00:00,1.47135,1.47165,1.46375,1.46625,10773999999.0
2009-04-02 15:30:00,1.46625,1.46955,1.4648,1.4689,8521788001.0
2009-04-02 16:00:00,1.4691,1.4698,1.46675,1.46885,14105199971.0
2009-04-02 16:30:00,1.4688,1.47395,1.4685,1.47385,14271299995.0
2009-04-02 17:00:00,1.4739,1.4746,1.4711,1.4713,17219599996.0
2009-04-02 17:30:00,1.47135,1.4723,1.4681,1.4697,11498799999.0
2009-04-02 18:00:00,1.4697,1.4748,1.46965,1.47435,9165000001.0
2009-04-02 18:30:00,1.47435,1.4749,1.47225,1.4723,6789300001.0
2009-04-02 19:00:00,1.4723,1.4737,1.47075,1.47155,6707899999.0
2009-04-02 19:30:00,1.4716,1.47295,1.4715,1.47245,3939400001.0
2009-04-02 20:00:00,1.47245,1.4725,1.4691,1.47115,5462100002.0
2009-04-02 20:30:00,1.47115,1.47235,1.47055,1.4707,3567500002.0
2009-04-02 21:00:00,1.4708,1.4718,1.47025,1.47125,4679400002.0
2009-04-02 21:30:00,1.47125,1.47125,1.469,1.47015,4968000000.0
2009-04-02 22:00:00,1.4702,1.4731,1.46985,1.4729,3215099998.0
2009-04-02 22:30:00,1.4729,1.4737,1.4713,1.47225,2047900002.0
2009-04-02 23:00:00,1.47245,1.4734,1.47225,1.4731,1007200003.0
2009-04-02 23:30:00,1.4731,1.47325,1.47227,1.47305,738200004.0
2009-04-03 00:00:00,1.47305,1.47335,1.47115,1.47198,1261799999.0
2009-04-03 00:30:00,1.47205,1.4733,1.47205,1.4727,597100000.0
2009-04-03 01:00:00,1.47275,1.4728,1.47178,1.47225,755600000.0
2009-04-03 01:30:00,1.47225,1.47435,1.47195,1.474,1183600001.0
2009-04-03 02:00:00,1.474,1.47735,1.4734,1.4757,3217200000.0
2009-04-03 02:30:00,1.47575,1.47575,1.4713,1.4734,1892299999.0
2009-04-03 03:00:00,1.47345,1.4746,1.4721,1.47245,2116500000.0
2009-04-03 03:30:00,1.4726,1.47405,1.46945,1.46995,2036500000.0
2009-04-03 04:00:00,1.46995,1.4712,1.46855,1.4701,1580600001.0
2009-04-03 04:30:00,1.4703,1.47345,1.46985,1.47325,1446400000.0
2009-04-03 05:00:00,1.47315,1.4735,1.47045,1.4711,2101999996.0
2009-04-03 05:30:00,1.4711,1.47345,1.4709,1.47215,1584900000.0
2009-04-03 06:00:00,1.4722,1.4727,1.4701,1.47035,1535900000.0
2009-04-03 06:30:00,1.4703,1.4712,1.469,1.46905,2396600000.0
2009-04-03 07:00:00,1.4691,1.4706,1.4685,1.469,1857800007.0
2009-04-03 07:30:00,1.4689,1.46975,1.46815,1.4692,1964900000.0
2009-04-03 08:00:00,1.4692,1.4697,1.4649,1.4654,2967000000.0
2009-04-03 08:30:00,1.4654,1.4691,1.4648,1.468,8317200001.0
2009-04-03 09:00:00,1.468,1.46955,1.46695,1.4693,8169500004.0
2009-04-03 09:30:00,1.4693,1.4705,1.4673,1.4695,9397099994.0
2009-04-03 10:00:00,1.4695,1.47865,1.46925,1.47675,12033800001.0
2009-04-03 10:30:00,1.47665,1.4828,1.4762,1.47895,13321800000.0
2009-04-03 11:00:00,1.47895,1.47995,1.4768,1.478,12214199991.0
2009-04-03 11:30:00,1.4779,1.4782,1.475,1.476,9639499999.0
2009-04-03 12:00:00,1.47605,1.4762,1.4735,1.47395,7918899994.0
2009-04-03 12:30:00,1.47395,1.4774,1.47395,1.47445,9317899994.0
2009-04-03 13:00:00,1.47445,1.47665,1.4724,1.4766,9869799996.0
2009-04-03 13:30:00,1.4764,1.47855,1.47565,1.4776,7047599998.0
2009-04-03 14:00:00,1.4776,1.4785,1.47435,1.47755,9662299991.0
2009-04-03 14:30:00,1.47765,1.48455,1.4764,1.47855,17941200001.0
2009-04-03 15:00:00,1.47855,1.48125,1.47715,1.48015,17015231921.0
2009-04-03 15:30:00,1.48015,1.4839,1.47925,1.4812,17213600001.0
2009-04-03 16:00:00,1.48095,1.4845,1.48,1.4832,17325899989.0
2009-04-03 16:30:00,1.4832,1.48365,1.4789,1.4805,16058299998.0
2009-04-03 17:00:00,1.4805,1.4814,1.47805,1.4799,12740400004.0
2009-04-03 17:30:00,1.47985,1.4833,1.4795,1.47995,10791699997.0
2009-04-03 18:00:00,1.47995,1.4831,1.47965,1.4828,7288899999.0
2009-04-03 18:30:00,1.4828,1.4829,1.48055,1.48225,6928800011.0
2009-04-03 19:00:00,1.48215,1.4823,1.4785,1.48055,5096499999.0
2009-04-03 19:30:00,1.4806,1.4816,1.4796,1.4814,6497679999.0
2009-04-03 20:00:00,1.48165,1.4835,1.4812,1.4828,8212199988.0
2009-04-03 20:30:00,1.4827,1.4837,1.48165,1.48215,6943800003.0
2009-04-03 21:00:00,1.48215,1.4823,1.47995,1.4812,4631400000.0
2009-04-03 21:30:00,1.4812,1.4825,1.4802,1.4822,4404500004.0
2009-04-03 22:00:00,1.48245,1.4842,1.4822,1.484,3323199994.0
2009-04-03 22:30:00,1.48355,1.4844,1.48335,1.48365,2358599998.0
2009-04-06 00:00:00,1.48447,1.4897,1.48442,1.48957,3584400000.0
2009-04-06 00:30:00,1.48961,1.48976,1.48814,1.48854,3708000000.0
2009-04-06 01:00:00,1.48851,1.48887,1.48649,1.48798,3708000000.0
2009-04-06 01:30:00,1.48787,1.48857,1.48631,1.48843,3708000000.0
2009-04-06 02:00:00,1.4885,1.489,1.4874,1.48755,3673399998.0
2009-04-06 02:30:00,1.4877,1.48845,1.4865,1.4883,3616399998.0
2009-04-06 03:00:00,1.4885,1.4938,1.4884,1.4932,6864099994.0
2009-04-06 03:30:00,1.4934,1.4939,1.49065,1.49115,5404700000.0
2009-04-06 04:00:00,1.49115,1.494,1.4911,1.4922,4365600002.0
2009-04-06 04:30:00,1.49215,1.4934,1.49205,1.4927,2093600000.0
2009-04-06 05:00:00,1.4927,1.4936,1.4921,1.4934,2776400000.0
2009-04-06 05:30:00,1.49335,1.49355,1.49235,1.4926,2356000002.0
2009-04-06 06:00:00,1.4926,1.4945,1.4918,1.4943,3016400000.0
2009-04-06 06:30:00,1.4943,1.4947,1.4929,1.4933,2725800000.0
2009-04-06 07:00:00,1.49325,1.49375,1.4921,1.49345,2067999999.0
2009-04-06 07:30:00,1.49345,1.4937,1.49195,1.49265,2746199999.0
2009-04-06 08:00:00,1.49265,1.4927,1.48895,1.4905,5708300004.0
2009-04-06 08:30:00,1.4906,1.4951,1.4906,1.49235,9638800002.0
2009-04-06 09:00:00,1.49235,1.49425,1.4897,1.49265,14778799995.0
2009-04-06 09:30:00,1.49265,1.49285,1.48975,1.4898,11984099995.0
2009-04-06 10:00:00,1.4898,1.4935,1.4892,1.4923,14444000000.0
2009-04-06 10:30:00,1.49235,1.49475,1.49015,1.49015,11898199998.0
2009-04-06 11:00:00,1.4903,1.49285,1.4882,1.4898,12734300000.0
2009-04-06 11:30:00,1.48985,1.4923,1.48875,1.48915,12594499992.0
2009-04-06 12:00:00,1.489,1.4906,1.48795,1.4902,11880400008.0
2009-04-06 12:30:00,1.4902,1.49125,1.4881,1.491,11403000004.0
2009-04-06 13:00:00,1.491,1.4945,1.4906,1.4932,14170899988.0
2009-04-06 13:30:00,1.4933,1.49585,1.49065,1.49315,15798000009.0
2009-04-06 14:00:00,1.4932,1.4934,1.4883,1.48855,14748000000.0
2009-04-06 14:30:00,1.48835,1.48835,1.4848,1.48615,12728400009.0
2009-04-06 15:00:00,1.48615,1.4869,1.48255,1.48355,14893299993.0
2009-04-06 15:30:00,1.4835,1.48465,1.4811,1.48295,21435399998.0
2009-04-06 16:00:00,1.483,1.4842,1.48,1.48095,13904999999.0
2009-04-06 16:30:00,1.481,1.4814,1.4783,1.4796,10884700004.0
2009-04-06 17:00:00,1.4796,1.47975,1.47245,1.4741,16298900010.0
2009-04-06 17:30:00,1.4741,1.47565,1.4708,1.47085,14114200014.0
2009-04-06 18:00:00,1.47085,1.4724,1.4683,1.46955,12449199989.0
2009-04-06 18:30:00,1.46955,1.4723,1.46695,1.4714,8866199999.0
2009-04-06 19:00:00,1.47125,1.4744,1.4703,1.4725,7777599999.0
2009-04-06 19:30:00,1.4725,1.47355,1.47075,1.4734,6116500000.0
2009-04-06 20:00:00,1.4734,1.4748,1.47215,1.47295,6050900002.0
2009-04-06 20:30:00,1.4731,1.4736,1.4712,1.4723,5030000000.0
2009-04-06 21:00:00,1.4724,1.47335,1.4712,1.4725,5815300000.0
2009-04-06 21:30:00,1.4725,1.4752,1.4725,1.474,4421299999.0
2009-04-06 22:00:00,1.4739,1.475,1.4733,1.47394,2689800000.0
2009-04-06 22:30:00,1.4743,1.4776,1.4741,1.4767,3353600000.0
2009-04-06 23:00:00,1.47665,1.4774,1.4742,1.4744,1337400000.0
2009-04-06 23:30:00,1.47445,1.4748,1.4736,1.4744,1738800000.0
2009-04-07 00:00:00,1.4744,1.4747,1.4722,1.4724,1608300002.0
2009-04-07 00:30:00,1.4724,1.47395,1.4724,1.4735,1926200000.0
2009-04-07 01:00:00,1.4735,1.47395,1.4708,1.4712,1782600002.0
2009-04-07 01:30:00,1.47115,1.47125,1.46515,1.46515,4967599997.0
2009-04-07 02:00:00,1.46515,1.4695,1.4636,1.4673,6106599998.0
2009-04-07 02:30:00,1.4673,1.4691,1.4659,1.4667,3850800001.0
2009-04-07 03:00:00,1.4667,1.4693,1.46665,1.4682,3237800002.0
2009-04-07 03:30:00,1.4682,1.4702,1.4679,1.47015,2349500000.0
2009-04-07 04:00:00,1.4703,1.4705,1.467,1.4672,3135500000.0
2009-04-07 04:30:00,1.4673,1.46875,1.4669,1.4682,2287599999.0
2009-04-07 05:00:00,1.46815,1.4682,1.4666,1.4672,2293800001.0
2009-04-07 05:30:00,1.46715,1.4689,1.4668,1.46805,2658899998.0
2009-04-07 06:00:00,1.46805,1.46925,1.46765,1.4685,2573900001.0
2009-04-07 06:30:00,1.4685,1.47,1.4669,1.46975,5747100000.0
2009-04-07 07:00:00,1.46975,1.4698,1.46515,1.4657,5467199999.0
2009-04-07 07:30:00,1.4658,1.4679,1.4652,1.4677,6125299998.0
2009-04-07 08:00:00,1.4677,1.4695,1.46705,1.46785,5093800001.0
2009-04-07 08:30:00,1.46785,1.4746,1.46785,1.4719,9561999997.0
2009-04-07 09:00:00,1.4719,1.47445,1.4705,1.4722,10744900000.0
2009-04-07 09:30:00,1.4722,1.4739,1.4701,1.47245,10027399983.0
2009-04-07 10:00:00,1.47255,1.47315,1.47185,1.4719,8393200003.0
2009-04-07 10:30:00,1.4719,1.4739,1.4673,1.4677,13779200007.0
2009-04-07 11:00:00,1.4677,1.46775,1.46235,1.46345,14035099997.0
2009-04-07 11:30:00,1.46345,1.4637,1.45945,1.46265,12390999998.0
2009-04-07 12:00:00,1.46255,1.4626,1.45815,1.4613,10041200000.0
2009-04-07 12:30:00,1.4613,1.4639,1.4608,1.4619,10237299993.0
2009-04-07 13:00:00,1.4619,1.46475,1.46095,1.46315,10432900004.0
2009-04-07 13:30:00,1.4631,1.46475,1.4621,1.46405,9145199998.0
2009-04-07 14:00:00,1.46405,1.4662,1.46285,1.465,10167299998.0
2009-04-07 14:30:00,1.465,1.4714,1.4649,1.46995,13294200004.0
2009-04-07 15:00:00,1.46985,1.4718,1.46805,1.47115,15314599996.0
2009-04-07 15:30:00,1.47155,1.4722,1.46875,1.47175,20206399987.0
2009-04-07 16:00:00,1.47175,1.4765,1.4702,1.4754,19237500020.0
2009-04-07 16:30:00,1.4754,1.4776,1.47395,1.4749,17273600005.0
2009-04-07 17:00:00,1.4749,1.47615,1.4742,1.47535,13524200005.0
2009-04-07 17:30:00,1.47535,1.47735,1.47415,1.4742,14487200018.0
2009-04-07 18:00:00,1.47435,1.47535,1.47255,1.4742,9265699999.0
2009-04-07 18:30:00,1.4742,1.47465,1.47275,1.4738,7302400000.0
2009-04-07 19:00:00,1.4738,1.4739,1.4722,1.4729,6063400006.0
2009-04-07 19:30:00,1.4729,1.47515,1.4717,1.4738,7887400002.0
2009-04-07 20:00:00,1.4738,1.47415,1.47245,1.47335,4330800000.0
2009-04-07 20:30:00,1.47335,1.4735,1.47195,1.4725,3451200000.0
2009-04-07 21:00:00,1.4725,1.4752,1.47235,1.4744,5262500000.0
2009-04-07 21:30:00,1.4745,1.47465,1.47265,1.47275,5023900000.0
2009-04-07 22:00:00,1.47275,1.4738,1.4727,1.473,2626200000.0
2009-04-07 22:30:00,1.4729,1.47325,1.4724,1.4732,1409000000.0
2009-04-07 23:00:00,1.47305,1.47365,1.472,1.4735,956800000.0
2009-04-07 23:30:00,1.47335,1.474,1.47257,1.4733,1681300000.0
2009-04-08 00:00:00,1.4737,1.4743,1.47225,1.4741,1462000000.0
2009-04-08 00:30:00,1.4742,1.47435,1.47322,1.4736,1981400000.0
2009-04-08 01:00:00,1.4736,1.47415,1.4726,1.473,2452700000.0
2009-04-08 01:30:00,1.473,1.4746,1.47297,1.47315,2489599998.0
2009-04-08 02:00:00,1.47315,1.4733,1.46865,1.469,5492899990.0
2009-04-08 02:30:00,1.46875,1.4709,1.46815,1.4691,6085700001.0
2009-04-08 03:00:00,1.4689,1.47125,1.4682,1.47055,4744600001.0
2009-04-08 03:30:00,1.47055,1.47105,1.4685,1.4706,4180600002.0
2009-04-08 04:00:00,1.4707,1.4708,1.46645,1.4681,6080700003.0
2009-04-08 04:30:00,1.4681,1.4684,1.4662,1.46745,5116700003.0
2009-04-08 05:00:00,1.4675,1.4699,1.4671,1.4686,4938000001.0
2009-04-08 05:30:00,1.4686,1.46945,1.4667,1.46905,3069400001.0
2009-04-08 06:00:00,1.469,1.4708,1.4687,1.46995,3078200000.0
2009-04-08 06:30:00,1.4701,1.4703,1.4668,1.4679,6208900001.0
2009-04-08 07:00:00,1.468,1.4711,1.46715,1.468,4565600000.0
2009-04-08 07:30:00,1.4681,1.4695,1.467,1.4682,3611299998.0
2009-04-08 08:00:00,1.46825,1.46865,1.46465,1.46585,5145700005.0
2009-04-08 08:30:00,1.46585,1.4682,1.46345,1.46705,10541300002.0
2009-04-08 09:00:00,1.4669,1.4688,1.46535,1.46635,12933300011.0
2009-04-08 09:30:00,1.46635,1.46845,1.4643,1.46435,11613500009.0
2009-04-08 10:00:00,1.46435,1.4667,1.46355,1.4642,9898399996.0
2009-04-08 10:30:00,1.4642,1.46675,1.4642,1.46665,9235000000.0
2009-04-08 11:00:00,1.46655,1.468,1.46485,1.4677,10515699990.0
2009-04-08 11:30:00,1.46765,1.4682,1.4658,1.46685,11105899973.0
2009-04-08 12:00:00,1.4669,1.4708,1.46515,1.4704,10729699979.0
2009-04-08 12:30:00,1.4703,1.4722,1.46885,1.4708,13580499993.0
2009-04-08 13:00:00,1.4708,1.4743,1.46985,1.47005,10968099993.0
2009-04-08 13:30:00,1.4701,1.4702,1.468,1.46805,10575299994.0
2009-04-08 14:00:00,1.468,1.47385,1.46785,1.473,13127799996.0
2009-04-08 14:30:00,1.473,1.4746,1.47175,1.4727,13163899984.0
2009-04-08 15:00:00,1.4728,1.4731,1.4702,1.4709,11937699995.0
2009-04-08 15:30:00,1.4709,1.4737,1.47005,1.47075,19269715946.0
2009-04-08 16:00:00,1.4707,1.4711,1.46465,1.4662,21949899995.0
2009-04-08 16:30:00,1.4662,1.46745,1.4638,1.4643,14980700000.0
2009-04-08 17:00:00,1.46435,1.4686,1.46415,1.46655,16338199997.0
2009-04-08 17:30:00,1.4665,1.46965,1.4662,1.4692,13411699994.0
2009-04-08 18:00:00,1.469,1.4712,1.468,1.46915,9883999995.0
2009-04-08 18:30:00,1.4692,1.4717,1.46895,1.4707,8441100002.0
2009-04-08 19:00:00,1.4707,1.4708,1.46895,1.4696,3309100000.0
2009-04-08 19:30:00,1.4696,1.4701,1.4684,1.46885,5306000000.0
2009-04-08 20:00:00,1.4689,1.46955,1.4668,1.4684,6864699999.0
2009-04-08 20:30:00,1.46845,1.4694,1.4673,1.46825,5433900001.0
2009-04-08 21:00:00,1.4683,1.46935,1.4666,1.46935,3708700003.0
2009-04-08 21:30:00,1.46935,1.46935,1.46735,1.46825,2985700000.0
2009-04-08 22:00:00,1.46835,1.47145,1.46825,1.4713,1607700001.0
2009-04-08 22:30:00,1.4713,1.4718,1.47045,1.47145,1589200000.0
2009-04-08 23:00:00,1.4715,1.47165,1.4691,1.46985,1297800000.0
2009-04-08 23:30:00,1.46985,1.4703,1.46914,1.4702,615620000.0
2009-04-09 00:00:00,1.47015,1.47135,1.46865,1.4698,1202300000.0
2009-04-09 00:30:00,1.46985,1.4707,1.46812,1.46895,2956899999.0
2009-04-09 01:00:00,1.46895,1.4691,1.4674,1.468,1820200000.0
2009-04-09 01:30:00,1.468,1.46875,1.4669,1.46805,1897400004.0
2009-04-09 02:00:00,1.46805,1.46925,1.4672,1.46785,1993900000.0
2009-04-09 02:30:00,1.46785,1.4685,1.46655,1.46785,3116599999.0
2009-04-09 03:00:00,1.46815,1.4695,1.46765,1.4686,2575940000.0
2009-04-09 03:30:00,1.46855,1.46925,1.4669,1.46895,2678200000.0
2009-04-09 04:00:00,1.469,1.46985,1.4686,1.46885,1946800002.0
2009-04-09 04:30:00,1.46885,1.47075,1.46863,1.4699,1739900000.0
2009-04-09 05:00:00,1.4704,1.4716,1.4703,1.47095,3412400000.0
2009-04-09 05:30:00,1.47095,1.47245,1.4708,1.4714,2405399999.0
2009-04-09 06:00:00,1.47135,1.47185,1.4704,1.47115,2410200007.0
2009-04-09 06:30:00,1.47125,1.473,1.4704,1.47185,3142700000.0
2009-04-09 07:00:00,1.47185,1.47245,1.4713,1.47215,3162899997.0
2009-04-09 07:30:00,1.47215,1.4733,1.4718,1.47205,2399499997.0
2009-04-09 08:00:00,1.47195,1.47405,1.47135,1.47335,6216000000.0
2009-04-09 08:30:00,1.47345,1.47795,1.4734,1.4748,9614699995.0
2009-04-09 09:00:00,1.47475,1.4748,1.4712,1.4725,13844300012.0
2009-04-09 09:30:00,1.4725,1.47395,1.4675,1.4694,14481299997.0
2009-04-09 10:00:00,1.4694,1.4704,1.4647,1.4676,13328699987.0
2009-04-09 10:30:00,1.4676,1.4694,1.4635,1.4649,14462799988.0
2009-04-09 11:00:00,1.46495,1.4696,1.46495,1.4665,17015599991.0
2009-04-09 11:30:00,1.46645,1.4685,1.4626,1.4668,12366400005.0
2009-04-09 12:00:00,1.4668,1.46855,1.46525,1.46745,12461999996.0
2009-04-09 12:30:00,1.46745,1.4691,1.4662,1.4672,10780999984.0
2009-04-09 13:00:00,1.46735,1.4681,1.4627,1.46295,14211699985.0
2009-04-09 13:30:00,1.46275,1.4663,1.46275,1.4653,10155799994.0
2009-04-09 14:00:00,1.4653,1.47035,1.4653,1.4693,13947099985.0
2009-04-09 14:30:00,1.4695,1.4727,1.46695,1.4724,13515800003.0
2009-04-09 15:00:00,1.4725,1.4731,1.47025,1.4718,14436899975.0
2009-04-09 15:30:00,1.4718,1.47255,1.4708,1.4715,14712299992.0
2009-04-09 16:00:00,1.4714,1.47275,1.46875,1.4692,15597299978.0
2009-04-09 16:30:00,1.4691,1.4692,1.46395,1.4656,15474899990.0
2009-04-09 17:00:00,1.4656,1.46645,1.4585,1.4606,18879899997.0
2009-04-09 17:30:00,1.4606,1.46235,1.45935,1.4618,14286199973.0
2009-04-09 18:00:00,1.4618,1.4623,1.4603,1.4623,9233399999.0
2009-04-09 18:30:00,1.4623,1.4644,1.4622,1.46285,8919000001.0
2009-04-09 19:00:00,1.46285,1.4648,1.46255,1.46425,6899799999.0
2009-04-09 19:30:00,1.46425,1.46675,1.46355,1.46635,4166500000.0
2009-04-09 20:00:00,1.46635,1.4666,1.465,1.465,4251000000.0
2009-04-09 20:30:00,1.465,1.4676,1.46485,1.4673,4798999999.0
2009-04-09 21:00:00,1.46725,1.4682,1.46685,1.46705,4296399999.0
2009-04-09 21:30:00,1.46705,1.4673,1.46555,1.46615,2713199999.0
2009-04-09 22:00:00,1.4661,1.46715,1.46605,1.4666,1907400000.0
2009-04-09 22:30:00,1.4666,1.468,1.46635,1.46775,1429200000.0
2009-04-09 23:00:00,1.46775,1.46815,1.46621,1.46647,1310400000.0
2009-04-09 23:30:00,1.4671,1.46772,1.46617,1.4663,1898200000.0
2009-04-10 00:00:00,1.4667,1.46721,1.46597,1.46666,1859100000.0
2009-04-10 00:30:00,1.4669,1.4675,1.46555,1.46665,2109600002.0
2009-04-10 01:00:00,1.46655,1.4677,1.4616,1.4628,2778400000.0
2009-04-10 01:30:00,1.4628,1.46445,1.462,1.4631,1940800000.0
2009-04-10 02:00:00,1.46325,1.46435,1.46245,1.46365,2142199999.0
2009-04-10 02:30:00,1.4637,1.46435,1.463,1.4638,1975400000.0
2009-04-10 03:00:00,1.4638,1.4638,1.4613,1.46295,1583800000.0
2009-04-10 03:30:00,1.46295,1.4642,1.4626,1.4636,1293200000.0
2009-04-10 04:00:00,1.46355,1.46625,1.4634,1.46535,2497999998.0
2009-04-10 04:30:00,1.46535,1.4658,1.4643,1.46445,1145600000.0
2009-04-10 05:00:00,1.46445,1.4651,1.46425,1.4651,1278200000.0
2009-04-10 05:30:00,1.46495,1.4658,1.46478,1.4655,1489200000.0
2009-04-10 06:00:00,1.4655,1.46685,1.46545,1.46605,1203800000.0
2009-04-10 06:30:00,1.46605,1.46605,1.46493,1.46513,2003299999.0
2009-04-10 07:00:00,1.46545,1.4669,1.46514,1.4666,2398199999.0
2009-04-10 07:30:00,1.4666,1.46665,1.4653,1.46615,1394199997.0
2009-04-10 08:00:00,1.46615,1.4663,1.4621,1.46455,2016400000.0
2009-04-10 08:30:00,1.46455,1.46625,1.46405,1.46565,1848400000.0
2009-04-10 09:00:00,1.46565,1.46625,1.46415,1.46485,1659400000.0
2009-04-10 09:30:00,1.46485,1.4657,1.4622,1.463,1602500000.0
2009-04-10 10:00:00,1.463,1.4637,1.46215,1.46315,2725400001.0
2009-04-10 10:30:00,1.4633,1.4634,1.4627,1.4629,2586999997.0
2009-04-10 11:00:00,1.4629,1.4636,1.46259,1.4635,1398200000.0
2009-04-10 11:30:00,1.4635,1.464,1.46315,1.46365,6496200002.0
2009-04-10 12:00:00,1.46365,1.46405,1.4632,1.46365,1529199998.0
2009-04-10 12:30:00,1.46352,1.46445,1.46351,1.46385,4191999997.0
2009-04-10 13:00:00,1.4637,1.46495,1.4632,1.4638,2457600000.0
2009-04-10 13:30:00,1.4638,1.46485,1.46349,1.46437,4532000007.0
2009-04-10 14:00:00,1.46432,1.4647,1.46322,1.46425,3546599995.0
2009-04-10 14:30:00,1.46425,1.46425,1.46334,1.46382,4855200009.0
2009-04-10 15:00:00,1.46395,1.46415,1.4631,1.4632,3751899995.0
2009-04-10 15:30:00,1.46325,1.4637,1.46235,1.46235,3137299999.0
2009-04-10 16:00:00,1.46235,1.46305,1.4617,1.46255,3185299997.0
2009-04-10 16:30:00,1.46255,1.46315,1.46235,1.46265,1498600001.0
2009-04-10 17:00:00,1.46265,1.4631,1.46217,1.46295,2814599999.0
2009-04-10 17:30:00,1.46295,1.464,1.4623,1.46313,3278700001.0
2009-04-10 18:00:00,1.46345,1.46345,1.46235,1.46295,2107199999.0
2009-04-10 18:30:00,1.463,1.4638,1.46205,1.46245,1346000000.0
2009-04-10 19:00:00,1.46245,1.46265,1.46196,1.46205,3420999999.0
2009-04-10 19:30:00,1.46175,1.46295,1.4617,1.4624,1402600000.0
2009-04-10 20:00:00,1.46255,1.4627,1.46201,1.46252,2470199999.0
2009-04-10 20:30:00,1.46222,1.46445,1.46209,1.46445,2297700000.0
2009-04-10 21:00:00,1.46445,1.46485,1.46325,1.4647,1655200000.0
2009-04-10 21:30:00,1.4647,1.46545,1.46433,1.46545,1374400000.0
2009-04-10 22:00:00,1.4656,1.4665,1.46506,1.46535,1168799999.0
2009-04-10 22:30:00,1.4657,1.46785,1.46535,1.4673,1127000001.0
2009-04-13 00:00:00,1.46402,1.46541,1.46384,1.46451,4062000000.0
2009-04-13 00:30:00,1.46447,1.46535,1.46441,1.46526,3655800000.0
2009-04-13 01:00:00,1.4653,1.46557,1.46468,1.46528,3520400000.0
2009-04-13 01:30:00,1.46524,1.46536,1.46097,1.4617,3926600000.0
2009-04-13 02:00:00,1.4613,1.46235,1.46005,1.462,2328799999.0
2009-04-13 02:30:00,1.462,1.46305,1.4608,1.4622,2891799998.0
2009-04-13 03:00:00,1.4622,1.465,1.4622,1.4643,3459200000.0
2009-04-13 03:30:00,1.46455,1.4654,1.46315,1.4637,1703100000.0
2009-04-13 04:00:00,1.46367,1.4648,1.46319,1.464,1548800001.0
2009-04-13 04:30:00,1.464,1.4649,1.46385,1.4648,2756100000.0
2009-04-13 05:00:00,1.4648,1.4661,1.46465,1.46515,1296400000.0
2009-04-13 05:30:00,1.4651,1.4653,1.46445,1.46505,795200000.0
2009-04-13 06:00:00,1.4652,1.4663,1.46483,1.4655,1551199999.0
2009-04-13 06:30:00,1.46545,1.46715,1.46509,1.4667,3474000000.0
2009-04-13 07:00:00,1.4667,1.4682,1.4657,1.46705,3020400000.0
2009-04-13 07:30:00,1.46705,1.46705,1.46588,1.4666,2446600000.0
2009-04-13 08:00:00,1.4667,1.4684,1.46605,1.46755,2793800001.0
2009-04-13 08:30:00,1.46755,1.4712,1.46755,1.4702,2189399999.0
2009-04-13 09:00:00,1.4701,1.473,1.46955,1.47215,3984499999.0
2009-04-13 09:30:00,1.4722,1.47255,1.47155,1.4716,1989400000.0
2009-04-13 10:00:00,1.4717,1.4745,1.47135,1.4733,3329200000.0
2009-04-13 10:30:00,1.4732,1.47375,1.4713,1.47135,3539600001.0
2009-04-13 11:00:00,1.47135,1.4719,1.46975,1.4702,3267500000.0
2009-04-13 11:30:00,1.4702,1.47035,1.4664,1.46925,2817500000.0
2009-04-13 12:00:00,1.46925,1.4706,1.46925,1.4702,2498200000.0
2009-04-13 12:30:00,1.4703,1.47285,1.47015,1.4722,2327300000.0
2009-04-13 13:00:00,1.4722,1.474,1.47183,1.4726,3135599999.0
2009-04-13 13:30:00,1.4726,1.47445,1.472,1.47395,3760399991.0
2009-04-13 14:00:00,1.47395,1.47675,1.4723,1.4748,7104100001.0
2009-04-13 14:30:00,1.47475,1.4771,1.4728,1.47365,7651900009.0
2009-04-13 15:00:00,1.47365,1.4769,1.4733,1.4748,5866999999.0
2009-04-13 15:30:00,1.4749,1.4756,1.47295,1.47305,5915199999.0
2009-04-13 16:00:00,1.47295,1.47665,1.4727,1.47485,7532599998.0
2009-04-13 16:30:00,1.47485,1.4798,1.47445,1.4796,6424399995.0
2009-04-13 17:00:00,1.4796,1.4817,1.4787,1.4815,6606799994.0
2009-04-13 17:30:00,1.4815,1.4854,1.48045,1.4825,9348600000.0
2009-04-13 18:00:00,1.48245,1.4837,1.48125,1.48255,5338300000.0
2009-04-13 18:30:00,1.48255,1.4845,1.48225,1.483,5634000000.0
2009-04-13 19:00:00,1.483,1.4849,1.4822,1.4845,4406200001.0
2009-04-13 19:30:00,1.4845,1.48475,1.48385,1.4839,4402599997.0
2009-04-13 20:00:00,1.4839,1.4847,1.4821,1.4842,6217999997.0
2009-04-13 20:30:00,1.4842,1.4848,1.48295,1.483,7676400002.0
2009-04-13 21:00:00,1.483,1.4849,1.483,1.4845,4257500000.0
2009-04-13 21:30:00,1.4844,1.4868,1.4838,1.48445,4082400000.0
2009-04-13 22:00:00,1.4845,1.4868,1.4843,1.48665,3133600000.0
2009-04-13 22:30:00,1.48665,1.48685,1.48445,1.485,1746000000.0
2009-04-13 23:00:00,1.48535,1.48575,1.48388,1.48445,1681400000.0
2009-04-13 23:30:00,1.48445,1.485,1.4838,1.48436,1059800000.0
2009-04-14 00:00:00,1.48455,1.48465,1.48387,1.4842,2300000002.0
2009-04-14 00:30:00,1.4842,1.4846,1.4836,1.48445,2273599995.0
2009-04-14 01:00:00,1.48445,1.4856,1.484,1.4841,4656399979.0
2009-04-14 01:30:00,1.48425,1.4869,1.48395,1.48605,5175599992.0
2009-04-14 02:00:00,1.486,1.4861,1.48335,1.4841,5960300010.0
2009-04-14 02:30:00,1.4841,1.4865,1.48295,1.48515,5197400014.0
2009-04-14 03:00:00,1.4851,1.486,1.48415,1.48535,4936600002.0
2009-04-14 03:30:00,1.48535,1.48555,1.4827,1.4837,4744999999.0
2009-04-14 04:00:00,1.4837,1.4856,1.48345,1.4836,4367999995.0
2009-04-14 04:30:00,1.48355,1.48485,1.48335,1.48435,2948700000.0
2009-04-14 05:00:00,1.48435,1.4854,1.48405,1.48425,2906599999.0
2009-04-14 05:30:00,1.4843,1.4858,1.48415,1.48495,2999299997.0
2009-04-14 06:00:00,1.48495,1.4876,1.48455,1.4876,2763599998.0
2009-04-14 06:30:00,1.4876,1.4894,1.4876,1.4892,3904999992.0
2009-04-14 07:00:00,1.48895,1.4918,1.48735,1.48755,6147900001.0
2009-04-14 07:30:00,1.4876,1.48845,1.48555,1.4884,4525599992.0
2009-04-14 08:00:00,1.48835,1.48835,1.484,1.48505,5831799999.0
2009-04-14 08:30:00,1.48505,1.4859,1.4825,1.4828,8096299992.0
2009-04-14 09:00:00,1.48285,1.48715,1.48245,1.4857,12898099991.0
2009-04-14 09:30:00,1.4857,1.48995,1.48395,1.48695,11417939999.0
2009-04-14 10:00:00,1.48695,1.4878,1.48345,1.48485,11683000000.0
2009-04-14 10:30:00,1.4849,1.4871,1.4845,1.4863,9884570001.0
2009-04-14 11:00:00,1.4863,1.4895,1.4852,1.48695,7512200000.0
2009-04-14 11:30:00,1.487,1.4899,1.48695,1.4898,10443700001.0
2009-04-14 12:00:00,1.4898,1.49095,1.4884,1.4886,13418000000.0
2009-04-14 12:30:00,1.4886,1.4909,1.4877,1.4904,8180100004.0
2009-04-14 13:00:00,1.49035,1.4925,1.48975,1.49075,11100700001.0
2009-04-14 13:30:00,1.49075,1.49305,1.49,1.49095,10405100003.0
2009-04-14 14:00:00,1.49095,1.4912,1.48705,1.4912,8195299999.0
2009-04-14 14:30:00,1.4912,1.4913,1.4858,1.48675,10928799996.0
2009-04-14 15:00:00,1.4866,1.48965,1.48615,1.48865,10681699997.0
2009-04-14 15:30:00,1.4886,1.48935,1.4872,1.48815,12645600026.0
2009-04-14 16:00:00,1.4881,1.48875,1.4866,1.4871,7753300006.0
2009-04-14 16:30:00,1.4871,1.4899,1.4843,1.4895,12088400007.0
2009-04-14 17:00:00,1.4895,1.4918,1.4886,1.4891,11888699995.0
2009-04-14 17:30:00,1.4891,1.4909,1.48855,1.49035,7704400004.0
2009-04-14 18:00:00,1.49035,1.4925,1.48955,1.49195,7850999998.0
2009-04-14 18:30:00,1.49195,1.49295,1.4902,1.49095,5752700007.0
2009-04-14 19:00:00,1.49095,1.4913,1.4876,1.4905,3731500001.0
2009-04-14 19:30:00,1.4904,1.4925,1.49035,1.49215,4204300002.0
2009-04-14 20:00:00,1.4919,1.4923,1.49085,1.49155,2897000000.0
2009-04-14 20:30:00,1.49155,1.4929,1.49115,1.4929,3005000001.0
2009-04-14 21:00:00,1.49295,1.4944,1.49265,1.49365,3881300001.0
2009-04-14 21:30:00,1.4937,1.49405,1.49115,1.4914,2901400000.0
2009-04-14 22:00:00,1.4915,1.4915,1.48865,1.48975,3039999998.0
2009-04-14 22:30:00,1.4898,1.48985,1.4884,1.48935,1498700000.0
2009-04-14 23:00:00,1.48935,1.48945,1.48775,1.48905,855099999.0
2009-04-14 23:30:00,1.48895,1.4899,1.48786,1.48935,1162600000.0
2009-04-15 00:00:00,1.48935,1.49055,1.48845,1.4899,772300000.0
2009-04-15 00:30:00,1.48995,1.49115,1.4895,1.491,789600000.0
2009-04-15 01:00:00,1.491,1.49185,1.48975,1.4905,1073200000.0
2009-04-15 01:30:00,1.4904,1.49125,1.48985,1.49035,596700000.0
2009-04-15 02:00:00,1.4905,1.4914,1.48795,1.4889,1753800001.0
2009-04-15 02:30:00,1.48895,1.489,1.48695,1.48765,1522799999.0
2009-04-15 03:00:00,1.4878,1.49215,1.4874,1.48935,7370900007.0
2009-04-15 03:30:00,1.48925,1.4899,1.4849,1.4889,3926400000.0
2009-04-15 04:00:00,1.48885,1.4903,1.4882,1.4887,2142100000.0
2009-04-15 04:30:00,1.4885,1.4889,1.48645,1.48745,1981299999.0
2009-04-15 05:00:00,1.48745,1.488,1.48687,1.4876,1061000000.0
2009-04-15 05:30:00,1.4876,1.48785,1.4863,1.4873,837200000.0
2009-04-15 06:00:00,1.4873,1.48775,1.4862,1.4868,1085600000.0
2009-04-15 06:30:00,1.4868,1.488,1.48585,1.4874,1481600001.0
2009-04-15 07:00:00,1.4874,1.4887,1.4873,1.4886,994100001.0
2009-04-15 07:30:00,1.4887,1.4895,1.4874,1.48795,1414000000.0
2009-04-15 08:00:00,1.48795,1.48795,1.4849,1.485,4940499996.0
2009-04-15 08:30:00,1.485,1.4861,1.4831,1.48525,7532800001.0
2009-04-15 09:00:00,1.48515,1.48655,1.4832,1.4846,7292600000.0
2009-04-15 09:30:00,1.4846,1.4876,1.48215,1.48695,8139299995.0
2009-04-15 10:00:00,1.487,1.4909,1.48655,1.48925,10381300001.0
2009-04-15 10:30:00,1.4893,1.4946,1.4886,1.4941,12681600004.0
2009-04-15 11:00:00,1.49405,1.49725,1.4917,1.4927,10036100002.0
2009-04-15 11:30:00,1.49285,1.4939,1.4904,1.49285,4937800002.0
2009-04-15 12:00:00,1.4926,1.5018,1.49195,1.5018,11898499995.0
2009-04-15 12:30:00,1.5018,1.5037,1.49955,1.50145,17674499988.0
2009-04-15 13:00:00,1.5014,1.50145,1.4984,1.49935,16114499989.0
2009-04-15 13:30:00,1.49935,1.4998,1.4933,1.495,16357300002.0
2009-04-15 14:00:00,1.49495,1.496,1.4924,1.4933,13988100010.0
2009-04-15 14:30:00,1.49315,1.49505,1.49245,1.4949,12293299995.0
2009-04-15 15:00:00,1.495,1.49635,1.49295,1.493,14537699989.0
2009-04-15 15:30:00,1.493,1.4956,1.4926,1.4955,14242400009.0
2009-04-15 16:00:00,1.4955,1.49905,1.49535,1.49845,16267200002.0
2009-04-15 16:30:00,1.49835,1.499,1.49625,1.4982,12267599982.0
2009-04-15 17:00:00,1.49815,1.49935,1.4963,1.499,12729913961.0
2009-04-15 17:30:00,1.499,1.4992,1.49785,1.499,11637600009.0
2009-04-15 18:00:00,1.499,1.50095,1.49845,1.4999,12340899999.0
2009-04-15 18:30:00,1.4999,1.5021,1.49915,1.50115,9020199996.0
2009-04-15 19:00:00,1.50125,1.5018,1.49725,1.4978,11993899948.0
2009-04-15 19:30:00,1.4978,1.4991,1.49575,1.4976,8798299986.0
2009-04-15 20:00:00,1.4976,1.4984,1.4965,1.4966,7586799994.0
2009-04-15 20:30:00,1.4966,1.4971,1.49495,1.4959,9299599989.0
2009-04-15 21:00:00,1.4959,1.4984,1.49555,1.4969,6141700002.0
2009-04-15 21:30:00,1.4971,1.4991,1.49635,1.4991,5990400000.0
2009-04-15 22:00:00,1.499,1.49995,1.49845,1.49945,3272600003.0
2009-04-15 22:30:00,1.49945,1.50035,1.499,1.4996,2517200003.0
2009-04-15 23:00:00,1.4996,1.501,1.4991,1.50015,1789600000.0
2009-04-15 23:30:00,1.50005,1.5001,1.49755,1.49855,2692399998.0
2009-04-16 00:00:00,1.4984,1.49925,1.49795,1.49905,1639599999.0
2009-04-16 00:30:00,1.49925,1.49975,1.49859,1.4996,2342600003.0
2009-04-16 01:00:00,1.4996,1.4999,1.49745,1.4982,2877200010.0
2009-04-16 01:30:00,1.4982,1.4997,1.49785,1.4996,2284000002.0
2009-04-16 02:00:00,1.4996,1.50535,1.49955,1.50305,6892600001.0
2009-04-16 02:30:00,1.50325,1.50665,1.50275,1.5061,5116500001.0
2009-04-16 03:00:00,1.50605,1.5061,1.50405,1.50465,5131699994.0
2009-04-16 03:30:00,1.50465,1.50615,1.5034,1.5036,3689799998.0
2009-04-16 04:00:00,1.5036,1.5036,1.499,1.5004,5232499998.0
2009-04-16 04:30:00,1.5004,1.5015,1.49685,1.4995,5029599995.0
2009-04-16 05:00:00,1.4995,1.5003,1.4984,1.5003,2109899999.0
2009-04-16 05:30:00,1.50035,1.50155,1.499,1.5012,3723599999.0
2009-04-16 06:00:00,1.5014,1.50315,1.49945,1.50075,3553899998.0
2009-04-16 06:30:00,1.50075,1.50085,1.49805,1.4986,3723300002.0
2009-04-16 07:00:00,1.4986,1.5001,1.4974,1.4985,3213399999.0
2009-04-16 07:30:00,1.49855,1.4993,1.4964,1.4973,5489999998.0
2009-04-16 08:00:00,1.49735,1.5013,1.49735,1.50065,5591899999.0
2009-04-16 08:30:00,1.5008,1.5013,1.49515,1.496,11561700001.0
2009-04-16 09:00:00,1.49575,1.49615,1.49315,1.4956,17765900017.0
2009-04-16 09:30:00,1.4954,1.49695,1.49425,1.4951,12427399990.0
2009-04-16 10:00:00,1.4951,1.4973,1.49405,1.49715,13054799996.0
2009-04-16 10:30:00,1.49715,1.49735,1.49345,1.4943,9928299998.0
2009-04-16 11:00:00,1.49455,1.4949,1.49,1.49005,13766599992.0
2009-04-16 11:30:00,1.49005,1.4901,1.48695,1.4878,19096399974.0
2009-04-16 12:00:00,1.48785,1.49295,1.48755,1.4927,14003499991.0
2009-04-16 12:30:00,1.4927,1.493,1.48435,1.48435,15998399993.0
2009-04-16 13:00:00,1.48435,1.4876,1.48385,1.48715,14447199999.0
2009-04-16 13:30:00,1.4871,1.4898,1.48675,1.48915,14479600000.0
2009-04-16 14:00:00,1.48915,1.4922,1.4887,1.4913,13182499994.0
2009-04-16 14:30:00,1.4913,1.49355,1.4894,1.49355,14517399994.0
2009-04-16 15:00:00,1.49355,1.49455,1.49055,1.4913,15188199991.0
2009-04-16 15:30:00,1.4913,1.49175,1.48845,1.4907,15107300008.0
2009-04-16 16:00:00,1.49065,1.49285,1.4895,1.4909,15845499994.0
2009-04-16 16:30:00,1.4909,1.4918,1.48845,1.4911,11424899993.0
2009-04-16 17:00:00,1.4911,1.49175,1.489,1.48975,14651000006.0
2009-04-16 17:30:00,1.48975,1.491,1.48905,1.49055,11586199999.0
2009-04-16 18:00:00,1.49045,1.49285,1.4898,1.48995,11931799979.0
2009-04-16 18:30:00,1.4899,1.49265,1.48985,1.49185,6255000002.0
2009-04-16 19:00:00,1.4919,1.49235,1.48985,1.48995,7541699999.0
2009-04-16 19:30:00,1.49,1.4901,1.487,1.4895,12656599993.0
2009-04-16 20:00:00,1.4895,1.4918,1.4895,1.4917,8926799999.0
2009-04-16 20:30:00,1.4917,1.4928,1.49165,1.49225,7219899997.0
2009-04-16 21:00:00,1.49225,1.49385,1.49115,1.493,6882799999.0
2009-04-16 21:30:00,1.49295,1.4935,1.4921,1.4923,6685399992.0
2009-04-16 22:00:00,1.4924,1.4935,1.4921,1.4931,3726400002.0
2009-04-16 22:30:00,1.49315,1.49325,1.49225,1.4924,2144400000.0
2009-04-16 23:00:00,1.49105,1.4935,1.491,1.492,1163200000.0
2009-04-16 23:30:00,1.492,1.49405,1.49148,1.4917,2423599997.0
2009-04-17 00:00:00,1.4917,1.49205,1.49129,1.49129,2239400000.0
2009-04-17 00:30:00,1.49146,1.49235,1.49112,1.4917,1951200002.0
2009-04-17 01:00:00,1.4917,1.4934,1.4917,1.49305,2873800007.0
2009-04-17 01:30:00,1.49285,1.494,1.49224,1.49255,3605700003.0
2009-04-17 02:00:00,1.49255,1.4936,1.49105,1.4923,4015800001.0
2009-04-17 02:30:00,1.4922,1.4925,1.4894,1.4903,5198499998.0
2009-04-17 03:00:00,1.4903,1.491,1.48805,1.4881,3993700001.0
2009-04-17 03:30:00,1.4881,1.49065,1.4881,1.48985,4873900004.0
2009-04-17 04:00:00,1.48985,1.4902,1.4875,1.48865,4034800004.0
2009-04-17 04:30:00,1.48865,1.48915,1.4872,1.48745,3677800003.0
2009-04-17 05:00:00,1.48735,1.4895,1.48711,1.4878,3713500004.0
2009-04-17 05:30:00,1.4878,1.4894,1.48765,1.4885,4142500002.0
2009-04-17 06:00:00,1.48845,1.4886,1.48465,1.4855,7515900006.0
2009-04-17 06:30:00,1.4853,1.48655,1.48505,1.48625,2927600000.0
2009-04-17 07:00:00,1.48625,1.48825,1.4862,1.4864,5304900006.0
2009-04-17 07:30:00,1.4864,1.4883,1.4847,1.48565,5281300007.0
2009-04-17 08:00:00,1.48565,1.4868,1.47865,1.4817,9047899992.0
2009-04-17 08:30:00,1.4816,1.483,1.47965,1.48115,8745900001.0
2009-04-17 09:00:00,1.48105,1.48505,1.48105,1.4842,11241066877.0
2009-04-17 09:30:00,1.4842,1.48465,1.4821,1.4821,7461100000.0
2009-04-17 10:00:00,1.4821,1.48305,1.48005,1.4809,12443399988.0
2009-04-17 10:30:00,1.481,1.4825,1.48015,1.482,11353300003.0
2009-04-17 11:00:00,1.482,1.4821,1.47655,1.4768,12111293645.0
2009-04-17 11:30:00,1.4769,1.4787,1.4755,1.47855,9781199987.0
2009-04-17 12:00:00,1.47855,1.48155,1.47745,1.4808,11162800004.0
2009-04-17 12:30:00,1.4807,1.48185,1.4786,1.4797,12841899989.0
2009-04-17 13:00:00,1.4797,1.47995,1.4767,1.47785,11720799998.0
2009-04-17 13:30:00,1.47785,1.47935,1.4766,1.47875,9239800000.0
2009-04-17 14:00:00,1.47875,1.48315,1.47785,1.4829,12209799992.0
2009-04-17 14:30:00,1.4829,1.48455,1.48005,1.48255,16063200000.0
2009-04-17 15:00:00,1.48255,1.4837,1.47995,1.4818,14563300000.0
2009-04-17 15:30:00,1.4818,1.4849,1.48075,1.48405,15423900007.0
2009-04-17 16:00:00,1.4841,1.4852,1.48095,1.48175,16120800002.0
2009-04-17 16:30:00,1.48185,1.48195,1.4797,1.48045,11903099995.0
2009-04-17 17:00:00,1.4805,1.4818,1.47815,1.48015,14868299998.0
2009-04-17 17:30:00,1.48025,1.48075,1.47755,1.47755,13964899997.0
2009-04-17 18:00:00,1.4775,1.47835,1.47745,1.4778,7792399988.0
2009-04-17 18:30:00,1.4778,1.478,1.47615,1.4778,8434699998.0
2009-04-17 19:00:00,1.47765,1.4785,1.4772,1.4784,7521999995.0
2009-04-17 19:30:00,1.4784,1.48045,1.47785,1.4802,7461899983.0
2009-04-17 20:00:00,1.4802,1.4802,1.4788,1.47915,7906099986.0
2009-04-17 20:30:00,1.4791,1.48035,1.4786,1.4792,6935099994.0
2009-04-17 21:00:00,1.4792,1.4802,1.47825,1.47945,5364199980.0
2009-04-17 21:30:00,1.4795,1.4795,1.47755,1.47835,2775299999.0
2009-04-17 22:00:00,1.4783,1.479,1.4776,1.4785,2307200000.0
2009-04-17 22:30:00,1.4786,1.48045,1.4786,1.47945,1543400000.0
2009-04-20 00:00:00,1.47806,1.47913,1.47781,1.47861,4636800000.0
2009-04-20 00:30:00,1.47836,1.48135,1.47836,1.48051,5299200000.0
2009-04-20 01:00:00,1.48036,1.48111,1.47861,1.47861,8280000000.0
2009-04-20 01:30:00,1.47856,1.47921,1.47696,1.47696,7617600000.0
2009-04-20 02:00:00,1.47685,1.4778,1.47595,1.47625,2687400001.0
2009-04-20 02:30:00,1.47625,1.47725,1.47295,1.4732,4925600002.0
2009-04-20 03:00:00,1.4732,1.4741,1.4722,1.4724,3788500000.0
2009-04-20 03:30:00,1.4724,1.4729,1.47045,1.4727,3650000000.0
2009-04-20 04:00:00,1.4728,1.47375,1.47085,1.472,2681199996.0
2009-04-20 04:30:00,1.47135,1.4733,1.47135,1.4733,2806599997.0
2009-04-20 05:00:00,1.4733,1.47415,1.47235,1.4736,2091300000.0
2009-04-20 05:30:00,1.47365,1.4749,1.4727,1.4731,2692100001.0
2009-04-20 06:00:00,1.4731,1.475,1.4731,1.475,2049700000.0
2009-04-20 06:30:00,1.47495,1.47505,1.4737,1.4749,2296699998.0
2009-04-20 07:00:00,1.47495,1.47565,1.4724,1.47345,2880300000.0
2009-04-20 07:30:00,1.47345,1.47395,1.47275,1.47315,2796600000.0
2009-04-20 08:00:00,1.47315,1.47315,1.46965,1.46995,5858499994.0
2009-04-20 08:30:00,1.46995,1.47065,1.4676,1.4686,8320399994.0
2009-04-20 09:00:00,1.4686,1.4687,1.46435,1.46525,13425999995.0
2009-04-20 09:30:00,1.46525,1.46635,1.46145,1.4622,12766900008.0
2009-04-20 10:00:00,1.4622,1.4635,1.45995,1.4608,13134999993.0
2009-04-20 10:30:00,1.4608,1.4617,1.45575,1.45645,15024900005.0
2009-04-20 11:00:00,1.45645,1.45895,1.45565,1.4562,14057599996.0
2009-04-20 11:30:00,1.4562,1.45725,1.45365,1.45365,13133831930.0
2009-04-20 12:00:00,1.45365,1.4584,1.45365,1.45785,13284899982.0
2009-04-20 12:30:00,1.45785,1.45825,1.45485,1.4574,11019499991.0
2009-04-20 13:00:00,1.4574,1.4582,1.456,1.4564,12135599976.0
2009-04-20 13:30:00,1.4564,1.4578,1.45505,1.45635,12473400000.0
2009-04-20 14:00:00,1.4563,1.4583,1.45445,1.4562,13602499996.0
2009-04-20 14:30:00,1.4562,1.4576,1.4551,1.4568,16231700002.0
2009-04-20 15:00:00,1.4568,1.4586,1.45535,1.4583,13112600002.0
2009-04-20 15:30:00,1.4583,1.459,1.45415,1.4555,18174099992.0
2009-04-20 16:00:00,1.4555,1.4555,1.44995,1.45145,14303699996.0
2009-04-20 16:30:00,1.4515,1.4538,1.4507,1.4538,16143000002.0
2009-04-20 17:00:00,1.4539,1.455,1.45235,1.4535,14683300013.0
2009-04-20 17:30:00,1.4535,1.4537,1.45125,1.4529,14367299994.0
2009-04-20 18:00:00,1.4529,1.4552,1.4522,1.45365,11921999988.0
2009-04-20 18:30:00,1.45365,1.4559,1.45345,1.4548,8336999992.0
2009-04-20 19:00:00,1.4548,1.4552,1.45145,1.45315,6649199994.0
2009-04-20 19:30:00,1.4531,1.45505,1.4527,1.4537,5879499994.0
2009-04-20 20:00:00,1.4538,1.4549,1.45335,1.4548,6813599999.0
2009-04-20 20:30:00,1.4548,1.4558,1.4533,1.4545,5228599997.0
2009-04-20 21:00:00,1.45445,1.4554,1.45365,1.4546,5253899995.0
2009-04-20 21:30:00,1.45455,1.45565,1.45335,1.45365,5912599997.0
2009-04-20 22:00:00,1.4537,1.454,1.45318,1.45365,2016200000.0
2009-04-20 22:30:00,1.4537,1.45405,1.45315,1.4537,3407399992.0
2009-04-20 23:00:00,1.45355,1.45375,1.45155,1.4522,1780600000.0
2009-04-20 23:30:00,1.45225,1.454,1.452,1.45375,1008500000.0
2009-04-21 00:00:00,1.4537,1.45475,1.4533,1.4543,1660700000.0
2009-04-21 00:30:00,1.45425,1.45435,1.45306,1.4536,2851800002.0
2009-04-21 01:00:00,1.4536,1.45505,1.4534,1.45385,2152800000.0
2009-04-21 01:30:00,1.45375,1.4543,1.44675,1.4481,3949899998.0
2009-04-21 02:00:00,1.4481,1.4508,1.44755,1.4494,4275799999.0
2009-04-21 02:30:00,1.4496,1.4523,1.44895,1.4511,4173099999.0
2009-04-21 03:00:00,1.4511,1.45575,1.4505,1.45245,5942199993.0
2009-04-21 03:30:00,1.4524,1.4524,1.4505,1.45175,3726400002.0
2009-04-21 04:00:00,1.4517,1.4518,1.45035,1.4515,2392900000.0
2009-04-21 04:30:00,1.4515,1.4537,1.45135,1.45305,2704700002.0
2009-04-21 05:00:00,1.45305,1.45415,1.45165,1.4537,1908200000.0
2009-04-21 05:30:00,1.4538,1.45505,1.45294,1.4542,1966600000.0
2009-04-21 06:00:00,1.45415,1.45445,1.45322,1.45365,1617400001.0
2009-04-21 06:30:00,1.45365,1.45735,1.45355,1.4567,3680700002.0
2009-04-21 07:00:00,1.4566,1.4576,1.4548,1.4551,2702500002.0
2009-04-21 07:30:00,1.4551,1.4572,1.4548,1.45695,4118400000.0
2009-04-21 08:00:00,1.45695,1.4571,1.45305,1.45415,5940499998.0
2009-04-21 08:30:00,1.4542,1.4543,1.44765,1.44765,10541200005.0
2009-04-21 09:00:00,1.44765,1.45195,1.44765,1.45165,13322200000.0
2009-04-21 09:30:00,1.4517,1.4569,1.45155,1.4544,12986100007.0
2009-04-21 10:00:00,1.45435,1.4569,1.4542,1.4554,11699099998.0
2009-04-21 10:30:00,1.4547,1.4585,1.4543,1.45685,13626499999.0
2009-04-21 11:00:00,1.45695,1.46075,1.4566,1.4581,13672199998.0
2009-04-21 11:30:00,1.4583,1.46015,1.45615,1.4562,10819599994.0
2009-04-21 12:00:00,1.4562,1.4583,1.4561,1.4569,11071599996.0
2009-04-21 12:30:00,1.45685,1.45775,1.4525,1.4536,12207399983.0
2009-04-21 13:00:00,1.45345,1.4563,1.45155,1.454,12138899989.0
2009-04-21 13:30:00,1.454,1.4544,1.4523,1.45315,14258999995.0
2009-04-21 14:00:00,1.4531,1.45755,1.4523,1.4569,13773199998.0
2009-04-21 14:30:00,1.45675,1.46015,1.4563,1.4592,15632199983.0
2009-04-21 15:00:00,1.4592,1.4592,1.4563,1.45765,14229599981.0
2009-04-21 15:30:00,1.4577,1.4642,1.45765,1.46255,13744699998.0
2009-04-21 16:00:00,1.4626,1.46445,1.46075,1.4617,19216000011.0
2009-04-21 16:30:00,1.46175,1.4636,1.46105,1.46175,15734299985.0
2009-04-21 17:00:00,1.4618,1.4673,1.4616,1.46495,17473999995.0
2009-04-21 17:30:00,1.46495,1.47075,1.4648,1.4694,14409799994.0
2009-04-21 18:00:00,1.46945,1.47025,1.46545,1.4684,14553299979.0
2009-04-21 18:30:00,1.4684,1.47065,1.4681,1.4692,10054899962.0
2009-04-21 19:00:00,1.46935,1.46965,1.46825,1.46855,7817799982.0
2009-04-21 19:30:00,1.46855,1.4699,1.4676,1.4693,6769299979.0
2009-04-21 20:00:00,1.4693,1.4698,1.467,1.46805,6519399991.0
2009-04-21 20:30:00,1.46805,1.4686,1.4656,1.4662,8531499983.0
2009-04-21 21:00:00,1.4662,1.46805,1.4659,1.4659,8559799989.0
2009-04-21 21:30:00,1.46595,1.4673,1.46575,1.46695,6480599994.0
2009-04-21 22:00:00,1.4669,1.4676,1.46635,1.4671,2458899998.0
2009-04-21 22:30:00,1.46683,1.46875,1.46679,1.46725,2125900000.0
2009-04-21 23:00:00,1.46705,1.46775,1.4662,1.4665,1622200002.0
2009-04-21 23:30:00,1.46622,1.46755,1.46564,1.4673,1524400000.0
2009-04-22 00:00:00,1.4672,1.46725,1.46596,1.46685,1487200000.0
2009-04-22 00:30:00,1.46688,1.46815,1.4656,1.46565,2484499999.0
2009-04-22 01:00:00,1.4658,1.4682,1.4656,1.4674,3069700000.0
2009-04-22 01:30:00,1.4674,1.46845,1.4658,1.46645,3699200000.0
2009-04-22 02:00:00,1.46645,1.4666,1.46525,1.46645,5009800000.0
2009-04-22 02:30:00,1.46645,1.4669,1.46445,1.4658,5900099992.0
2009-04-22 03:00:00,1.46575,1.4669,1.46475,1.46505,4040500002.0
2009-04-22 03:30:00,1.4651,1.4664,1.4626,1.4646,6330799999.0
2009-04-22 04:00:00,1.4646,1.4656,1.4641,1.4646,3374899999.0
2009-04-22 04:30:00,1.46465,1.4664,1.46435,1.4646,3612200002.0
2009-04-22 05:00:00,1.4646,1.46485,1.4631,1.4643,1649200000.0
2009-04-22 05:30:00,1.4643,1.4643,1.4622,1.46259,3019599999.0
2009-04-22 06:00:00,1.4629,1.4645,1.46145,1.46185,2699900000.0
2009-04-22 06:30:00,1.46185,1.4627,1.46085,1.4626,3587500000.0
2009-04-22 07:00:00,1.4626,1.4644,1.4618,1.4639,4310799992.0
2009-04-22 07:30:00,1.4639,1.465,1.4625,1.46315,4500600000.0
2009-04-22 08:00:00,1.46315,1.4672,1.4629,1.4659,7514500000.0
2009-04-22 08:30:00,1.4659,1.46635,1.46155,1.4619,8786699997.0
2009-04-22 09:00:00,1.4619,1.4622,1.4587,1.46025,13088799997.0
2009-04-22 09:30:00,1.46025,1.46055,1.4564,1.4577,11954599984.0
2009-04-22 10:00:00,1.4577,1.4605,1.4563,1.45875,15451499999.0
2009-04-22 10:30:00,1.45875,1.4607,1.45245,1.45265,12901599995.0
2009-04-22 11:00:00,1.4527,1.45505,1.45195,1.45495,11046700000.0
2009-04-22 11:30:00,1.45505,1.45835,1.4539,1.4577,10569400007.0
2009-04-22 12:00:00,1.45775,1.4649,1.4568,1.46265,10160099993.0
2009-04-22 12:30:00,1.46275,1.4638,1.4608,1.4628,8250299995.0
2009-04-22 13:00:00,1.4628,1.4634,1.4607,1.46255,8716900000.0
2009-04-22 13:30:00,1.46255,1.46595,1.46115,1.465,9688999998.0
2009-04-22 14:00:00,1.465,1.465,1.4478,1.45185,12046300008.0
2009-04-22 14:30:00,1.4518,1.45215,1.4439,1.44475,13705139995.0
2009-04-22 15:00:00,1.44465,1.4465,1.4396,1.44585,12452544403.0
2009-04-22 15:30:00,1.4459,1.4493,1.445,1.4492,13491602000.0
2009-04-22 16:00:00,1.44915,1.454,1.44905,1.4533,12946440403.0
2009-04-22 16:30:00,1.45325,1.4542,1.45025,1.4536,11156300005.0
2009-04-22 17:00:00,1.4537,1.4537,1.4505,1.45075,10253800002.0
2009-04-22 17:30:00,1.45075,1.4521,1.44815,1.4495,7365200000.0
2009-04-22 18:00:00,1.44955,1.4497,1.44675,1.4468,7996900010.0
2009-04-22 18:30:00,1.44675,1.4486,1.44615,1.448,7683200000.0
2009-04-22 19:00:00,1.44795,1.4493,1.4476,1.4488,5641000002.0
2009-04-22 19:30:00,1.4488,1.44995,1.4483,1.4483,5156200000.0
2009-04-22 20:00:00,1.4483,1.45085,1.4478,1.4507,6842399999.0
2009-04-22 20:30:00,1.4509,1.4522,1.4503,1.4503,8065100001.0
2009-04-22 21:00:00,1.4503,1.45205,1.44995,1.4512,6048000000.0
2009-04-22 21:30:00,1.45115,1.4518,1.4467,1.4475,7741100000.0
2009-04-22 22:00:00,1.4475,1.4482,1.44675,1.44815,2722300000.0
2009-04-22 22:30:00,1.44815,1.44905,1.4476,1.449,1366599999.0
2009-04-22 23:00:00,1.449,1.44905,1.44685,1.44715,1346800000.0
2009-04-22 23:30:00,1.4472,1.44835,1.44666,1.4481,1380500000.0
2009-04-23 00:00:00,1.4481,1.44895,1.4477,1.44785,1130200000.0
2009-04-23 00:30:00,1.44775,1.44895,1.4477,1.44845,1078899999.0
2009-04-23 01:00:00,1.44845,1.44869,1.4474,1.44825,2108000005.0
2009-04-23 01:30:00,1.44825,1.44975,1.44725,1.44955,2684999996.0
2009-04-23 02:00:00,1.44955,1.44965,1.4481,1.44835,3039300006.0
2009-04-23 02:30:00,1.44845,1.4486,1.4452,1.44625,5006600017.0
2009-04-23 03:00:00,1.44625,1.44695,1.44465,1.4448,3518800001.0
2009-04-23 03:30:00,1.4448,1.4469,1.44415,1.44685,4367200003.0
2009-04-23 04:00:00,1.4469,1.44805,1.4455,1.44625,2567000004.0
2009-04-23 04:30:00,1.44625,1.4463,1.44529,1.4457,1654699998.0
2009-04-23 05:00:00,1.4456,1.4465,1.44515,1.44635,1558300003.0
2009-04-23 05:30:00,1.44635,1.447,1.4454,1.44685,1840000000.0
2009-04-23 06:00:00,1.44685,1.4478,1.44654,1.4476,2270100000.0
2009-04-23 06:30:00,1.44765,1.44965,1.44735,1.44965,3573399999.0
2009-04-23 07:00:00,1.4497,1.45525,1.44935,1.45495,6924900003.0
2009-04-23 07:30:00,1.4552,1.45955,1.45325,1.4575,10694400014.0
2009-04-23 08:00:00,1.4576,1.45875,1.4547,1.4567,4566000000.0
2009-04-23 08:30:00,1.45655,1.45695,1.4528,1.4537,8261899993.0
2009-04-23 09:00:00,1.4537,1.45955,1.45295,1.45765,8659299997.0
2009-04-23 09:30:00,1.45765,1.4577,1.45455,1.4555,8219099999.0
2009-04-23 10:00:00,1.4554,1.45835,1.45525,1.45785,8092299999.0
2009-04-23 10:30:00,1.45775,1.4578,1.45465,1.45725,9218399998.0
2009-04-23 11:00:00,1.45725,1.4578,1.456,1.4565,10156400002.0
2009-04-23 11:30:00,1.45655,1.45785,1.45495,1.45565,10698699991.0
2009-04-23 12:00:00,1.4556,1.4557,1.45355,1.4547,9165300001.0
2009-04-23 12:30:00,1.4547,1.4556,1.452,1.4528,8546219990.0
2009-04-23 13:00:00,1.45275,1.4553,1.4518,1.4545,10346399998.0
2009-04-23 13:30:00,1.45455,1.45855,1.45425,1.45535,10431899995.0
2009-04-23 14:00:00,1.4554,1.45675,1.4544,1.45485,9109599995.0
2009-04-23 14:30:00,1.45525,1.4577,1.453,1.45665,13890500004.0
2009-04-23 15:00:00,1.45665,1.45695,1.4535,1.45415,13074900002.0
2009-04-23 15:30:00,1.45415,1.45515,1.4525,1.4534,14713200004.0
2009-04-23 16:00:00,1.45325,1.4568,1.4509,1.45645,14665900004.0
2009-04-23 16:30:00,1.45645,1.46225,1.45615,1.46105,13821300003.0
2009-04-23 17:00:00,1.4609,1.46325,1.4603,1.46205,13473399996.0
2009-04-23 17:30:00,1.4621,1.4648,1.461,1.46335,14772799993.0
2009-04-23 18:00:00,1.4634,1.46475,1.4631,1.4639,8055600001.0
2009-04-23 18:30:00,1.4639,1.46425,1.4618,1.4633,10330400015.0
2009-04-23 19:00:00,1.4633,1.46635,1.4628,1.466,7125200001.0
2009-04-23 19:30:00,1.466,1.4686,1.46575,1.4675,12965600000.0
2009-04-23 20:00:00,1.4675,1.46915,1.46655,1.46905,10632899999.0
2009-04-23 20:30:00,1.46905,1.46965,1.4683,1.4692,10076500001.0
2009-04-23 21:00:00,1.4692,1.4696,1.4671,1.4693,6719999997.0
2009-04-23 21:30:00,1.4693,1.47325,1.46875,1.4723,6937199992.0
2009-04-23 22:00:00,1.4723,1.4744,1.4721,1.4727,3212800004.0
2009-04-23 22:30:00,1.4727,1.4733,1.47159,1.472,1198600000.0
2009-04-23 23:00:00,1.47185,1.47285,1.4713,1.472,1213800000.0
2009-04-23 23:30:00,1.47177,1.47192,1.47,1.4705,1190000000.0
2009-04-24 00:00:00,1.47055,1.47185,1.47035,1.4714,1769800000.0
2009-04-24 00:30:00,1.4714,1.47175,1.4698,1.47095,2136400000.0
2009-04-24 01:00:00,1.47105,1.47155,1.47025,1.4704,3196199999.0
2009-04-24 01:30:00,1.4704,1.4705,1.46695,1.46755,4112799998.0
2009-04-24 02:00:00,1.46735,1.4683,1.46485,1.46665,3641899999.0
2009-04-24 02:30:00,1.4667,1.4673,1.465,1.46555,3245200000.0
2009-04-24 03:00:00,1.46555,1.46595,1.4637,1.4655,4444699999.0
2009-04-24 03:30:00,1.4655,1.4664,1.46468,1.4654,1903400000.0
2009-04-24 04:00:00,1.4654,1.46775,1.46495,1.46705,4183499997.0
2009-04-24 04:30:00,1.46705,1.46875,1.4666,1.4671,2652466100.0
2009-04-24 05:00:00,1.4672,1.46795,1.46585,1.4679,3165599999.0
2009-04-24 05:30:00,1.4679,1.4679,1.46575,1.46645,2776400000.0
2009-04-24 06:00:00,1.4665,1.46695,1.46415,1.46415,3392599998.0
2009-04-24 06:30:00,1.46415,1.46585,1.46365,1.465,4389699998.0
2009-04-24 07:00:00,1.465,1.4684,1.4645,1.46815,4963299999.0
2009-04-24 07:30:00,1.46815,1.46845,1.4656,1.4664,5850799998.0
2009-04-24 08:00:00,1.4666,1.46825,1.4645,1.4662,6952027370.0
2009-04-24 08:30:00,1.4661,1.46825,1.4647,1.4655,7188499997.0
2009-04-24 09:00:00,1.46555,1.4657,1.46245,1.4628,10558909997.0
2009-04-24 09:30:00,1.46275,1.46485,1.4608,1.46155,10724596103.0
2009-04-24 10:00:00,1.46155,1.46745,1.4614,1.4666,11662796095.0
2009-04-24 10:30:00,1.46645,1.46645,1.4598,1.46185,11348988297.0
2009-04-24 11:00:00,1.4618,1.4647,1.46125,1.46175,8289688299.0
2009-04-24 11:30:00,1.4618,1.4664,1.45965,1.46125,11834212994.0
2009-04-24 12:00:00,1.46115,1.462,1.4592,1.4594,8740499999.0
2009-04-24 12:30:00,1.4595,1.46335,1.4595,1.46145,11777000015.0
2009-04-24 13:00:00,1.4615,1.463,1.4606,1.46105,12149500003.0
2009-04-24 13:30:00,1.46105,1.46165,1.45755,1.4588,12660499995.0
2009-04-24 14:00:00,1.4588,1.46225,1.4585,1.46095,11686199993.0
2009-04-24 14:30:00,1.46095,1.47035,1.4609,1.46795,17856999996.0
2009-04-24 15:00:00,1.46795,1.4741,1.46765,1.4723,14566149998.0
2009-04-24 15:30:00,1.4723,1.4765,1.472,1.47505,16968799986.0
2009-04-24 16:00:00,1.47515,1.4773,1.4702,1.4715,17201099989.0
2009-04-24 16:30:00,1.4715,1.4735,1.46975,1.4715,15346799995.0
2009-04-24 17:00:00,1.47155,1.4721,1.47045,1.4714,15382499994.0
2009-04-24 17:30:00,1.47145,1.4725,1.46945,1.46945,15187499991.0
2009-04-24 18:00:00,1.4695,1.4711,1.46945,1.4703,11057299991.0
2009-04-24 18:30:00,1.4703,1.4722,1.469,1.46995,10286200000.0
2009-04-24 19:00:00,1.47,1.4707,1.4676,1.46775,6646200001.0
2009-04-24 19:30:00,1.46775,1.4681,1.4665,1.4671,4577700001.0
2009-04-24 20:00:00,1.46705,1.4694,1.465,1.4684,7554313000.0
2009-04-24 20:30:00,1.46845,1.47005,1.4667,1.467,8258599997.0
2009-04-24 21:00:00,1.46715,1.46765,1.46665,1.4675,2428500000.0
2009-04-24 21:30:00,1.4675,1.46905,1.46555,1.4656,2888200000.0
2009-04-24 22:00:00,1.4656,1.4671,1.4652,1.4671,1548400000.0
2009-04-24 22:30:00,1.4671,1.4676,1.46565,1.4676,1620199999.0
2009-04-27 00:00:00,1.46628,1.46671,1.46531,1.46631,5791400000.0
2009-04-27 00:30:00,1.46636,1.46781,1.46506,1.46532,6546800000.0
2009-04-27 01:00:00,1.46527,1.46616,1.46492,1.466,5539600000.0
2009-04-27 01:30:00,1.46591,1.46591,1.46351,1.46426,6295000000.0
2009-04-27 02:00:00,1.46425,1.46425,1.46095,1.4613,2916199994.0
2009-04-27 02:30:00,1.4614,1.46275,1.46094,1.46245,1839000000.0
2009-04-27 03:00:00,1.46255,1.4635,1.4617,1.4623,2695500000.0
2009-04-27 03:30:00,1.46235,1.46285,1.461,1.4612,2100300000.0
2009-04-27 04:00:00,1.4612,1.46125,1.4594,1.46015,4935400002.0
2009-04-27 04:30:00,1.46005,1.4613,1.4597,1.46,2646100000.0
2009-04-27 05:00:00,1.46,1.461,1.4591,1.4609,2152500000.0
2009-04-27 05:30:00,1.4609,1.4609,1.458,1.4591,4610599998.0
2009-04-27 06:00:00,1.4591,1.46035,1.4583,1.45955,4081362500.0
2009-04-27 06:30:00,1.45955,1.4606,1.45885,1.4606,2239099999.0
2009-04-27 07:00:00,1.4606,1.4623,1.46011,1.46185,3928100001.0
2009-04-27 07:30:00,1.4617,1.46245,1.45835,1.45935,5823100001.0
2009-04-27 08:00:00,1.4593,1.4593,1.45615,1.4576,7843339995.0
2009-04-27 08:30:00,1.4576,1.45765,1.4523,1.45235,8560499990.0
2009-04-27 09:00:00,1.45235,1.4552,1.45145,1.4547,13059259992.0
2009-04-27 09:30:00,1.4547,1.4575,1.45435,1.45565,11368880000.0
2009-04-27 10:00:00,1.45565,1.456,1.4534,1.455,14092620006.0
2009-04-27 10:30:00,1.45505,1.45775,1.455,1.45605,11393999999.0
2009-04-27 11:00:00,1.45605,1.4567,1.4524,1.4535,9299640000.0
2009-04-27 11:30:00,1.4535,1.4568,1.45315,1.45525,10974979997.0
2009-04-27 12:00:00,1.4553,1.4576,1.4546,1.457,8638600001.0
2009-04-27 12:30:00,1.457,1.45975,1.45635,1.4574,12994299991.0
2009-04-27 13:00:00,1.4574,1.45885,1.45545,1.45625,13073599994.0
2009-04-27 13:30:00,1.45625,1.45855,1.4561,1.45785,11166599998.0
2009-04-27 14:00:00,1.45785,1.45835,1.45665,1.4582,16692799994.0
2009-04-27 14:30:00,1.4582,1.461,1.45795,1.45955,18819699996.0
2009-04-27 15:00:00,1.4596,1.46285,1.45935,1.46125,13415099985.0
2009-04-27 15:30:00,1.4613,1.4616,1.45775,1.4594,17217600003.0
2009-04-27 16:00:00,1.45945,1.46185,1.4587,1.4601,17500900001.0
2009-04-27 16:30:00,1.4601,1.46705,1.45985,1.4662,18110700009.0
2009-04-27 17:00:00,1.46625,1.467,1.4642,1.4655,13290399992.0
2009-04-27 17:30:00,1.4656,1.4693,1.4656,1.4675,11145500004.0
2009-04-27 18:00:00,1.4675,1.4694,1.46645,1.46725,9372999999.0
2009-04-27 18:30:00,1.4672,1.4688,1.46615,1.46775,7214600003.0
2009-04-27 19:00:00,1.46775,1.4678,1.46305,1.4652,13676500001.0
2009-04-27 19:30:00,1.46515,1.4652,1.46125,1.46125,11314399997.0
2009-04-27 20:00:00,1.46125,1.4625,1.45985,1.4623,7373000000.0
2009-04-27 20:30:00,1.4623,1.46395,1.4617,1.4633,5581900000.0
2009-04-27 21:00:00,1.4633,1.4635,1.4615,1.4633,5548200000.0
2009-04-27 21:30:00,1.4632,1.4646,1.46275,1.4638,4090200000.0
2009-04-27 22:00:00,1.46405,1.4658,1.4633,1.46525,2149799999.0
2009-04-27 22:30:00,1.46525,1.4658,1.4635,1.4644,1821800000.0
2009-04-27 23:00:00,1.464,1.46404,1.461,1.4616,1232700000.0
2009-04-27 23:30:00,1.4616,1.46295,1.46135,1.4621,1318800000.0
2009-04-28 00:00:00,1.4622,1.46375,1.4621,1.4626,1705800000.0
2009-04-28 00:30:00,1.46265,1.4634,1.46079,1.4612,2595799997.0
2009-04-28 01:00:00,1.46125,1.46325,1.46125,1.46255,2412500000.0
2009-04-28 01:30:00,1.46255,1.46345,1.46125,1.4619,3211000002.0
2009-04-28 02:00:00,1.4619,1.4619,1.4586,1.45915,4308700002.0
2009-04-28 02:30:00,1.45915,1.46165,1.45915,1.4603,2935800000.0
2009-04-28 03:00:00,1.46045,1.46225,1.4589,1.4597,2965400000.0
2009-04-28 03:30:00,1.4597,1.46195,1.45895,1.46065,2205600000.0
2009-04-28 04:00:00,1.46065,1.46115,1.45915,1.45915,2118900000.0
2009-04-28 04:30:00,1.4592,1.4596,1.4584,1.4588,3474000002.0
2009-04-28 05:00:00,1.45885,1.45895,1.45755,1.45865,2541000001.0
2009-04-28 05:30:00,1.45865,1.46125,1.4586,1.4605,2503500000.0
2009-04-28 06:00:00,1.4606,1.4608,1.45495,1.4556,6401100000.0
2009-04-28 06:30:00,1.45575,1.4576,1.45535,1.45625,4088600001.0
2009-04-28 07:00:00,1.45625,1.45875,1.45625,1.45815,4777200001.0
2009-04-28 07:30:00,1.45815,1.45815,1.4545,1.45495,4623699999.0
2009-04-28 08:00:00,1.4548,1.4572,1.45455,1.45635,5792600000.0
2009-04-28 08:30:00,1.45635,1.45635,1.453,1.45355,11193900003.0
2009-04-28 09:00:00,1.45355,1.4557,1.4516,1.4556,11988000003.0
2009-04-28 09:30:00,1.4556,1.45575,1.45265,1.45425,10927500002.0
2009-04-28 10:00:00,1.4543,1.45705,1.45395,1.4564,12167400016.0
2009-04-28 10:30:00,1.45645,1.4568,1.45465,1.45615,11362600004.0
2009-04-28 11:00:00,1.45615,1.45685,1.4526,1.45275,12523199998.0
2009-04-28 11:30:00,1.45275,1.45685,1.4527,1.45685,11475800001.0
2009-04-28 12:00:00,1.45685,1.46065,1.45565,1.46005,13161484004.0
2009-04-28 12:30:00,1.46005,1.4603,1.45715,1.45755,11553699989.0
2009-04-28 13:00:00,1.45755,1.46145,1.45715,1.4609,11001299996.0
2009-04-28 13:30:00,1.461,1.461,1.45615,1.46035,18255300001.0
2009-04-28 14:00:00,1.4603,1.4631,1.4586,1.4626,11677599995.0
2009-04-28 14:30:00,1.4626,1.46785,1.46235,1.4671,17765500000.0
2009-04-28 15:00:00,1.46705,1.4686,1.46505,1.46525,15411400006.0
2009-04-28 15:30:00,1.4653,1.4681,1.46475,1.4652,14367100009.0
2009-04-28 16:00:00,1.4653,1.46915,1.4653,1.4675,15411400003.0
2009-04-28 16:30:00,1.4675,1.4678,1.46465,1.46575,17616000010.0
2009-04-28 17:00:00,1.46575,1.4665,1.46175,1.4628,11682499996.0
2009-04-28 17:30:00,1.4628,1.46355,1.45975,1.4605,11702400004.0
2009-04-28 18:00:00,1.4605,1.46105,1.4577,1.4594,10852599999.0
2009-04-28 18:30:00,1.4594,1.4621,1.45925,1.4617,12452299998.0
2009-04-28 19:00:00,1.4617,1.46205,1.45945,1.46115,9060900002.0
2009-04-28 19:30:00,1.46115,1.4627,1.45965,1.45965,9829200002.0
2009-04-28 20:00:00,1.4599,1.4625,1.45975,1.4625,7718299997.0
2009-04-28 20:30:00,1.4625,1.46515,1.4616,1.462,9341300000.0
2009-04-28 21:00:00,1.462,1.4634,1.46155,1.46195,6392100000.0
2009-04-28 21:30:00,1.46205,1.4627,1.46045,1.4624,5550000000.0
2009-04-28 22:00:00,1.4624,1.4639,1.46235,1.4638,2688200000.0
2009-04-28 22:30:00,1.4637,1.4642,1.46285,1.46315,2329100000.0
2009-04-28 23:00:00,1.46315,1.4635,1.4625,1.4629,1508400000.0
2009-04-28 23:30:00,1.46285,1.46355,1.46085,1.46244,1607800000.0
2009-04-29 00:00:00,1.46245,1.46415,1.46145,1.46365,2429400000.0
2009-04-29 00:30:00,1.46365,1.4641,1.4615,1.4621,2500400005.0
2009-04-29 01:00:00,1.4621,1.46257,1.46123,1.4621,1612000000.0
2009-04-29 01:30:00,1.46225,1.46405,1.4619,1.4638,2209800001.0
2009-04-29 02:00:00,1.4638,1.46685,1.46295,1.4658,4978800007.0
2009-04-29 02:30:00,1.46585,1.46725,1.4642,1.4659,4791600001.0
2009-04-29 03:00:00,1.4659,1.46795,1.46535,1.4672,4029799999.0
2009-04-29 03:30:00,1.4672,1.4675,1.46595,1.4662,2909399998.0
2009-04-29 04:00:00,1.4662,1.46625,1.46465,1.4658,3503199999.0
2009-04-29 04:30:00,1.4658,1.46755,1.46565,1.46695,3380800000.0
2009-04-29 05:00:00,1.46695,1.4718,1.46695,1.471,7719100005.0
2009-04-29 05:30:00,1.4711,1.47155,1.46995,1.4704,3851799996.0
2009-04-29 06:00:00,1.4704,1.4708,1.4696,1.47005,4714800000.0
2009-04-29 06:30:00,1.47005,1.4712,1.4684,1.4687,3634400001.0
2009-04-29 07:00:00,1.4687,1.4725,1.4685,1.4712,4879100000.0
2009-04-29 07:30:00,1.47115,1.47295,1.4698,1.47,6153000003.0
2009-04-29 08:00:00,1.4701,1.47235,1.4696,1.47105,7094000000.0
2009-04-29 08:30:00,1.4711,1.47265,1.46995,1.47065,7710099999.0
2009-04-29 09:00:00,1.47065,1.4708,1.46895,1.4704,11777500009.0
2009-04-29 09:30:00,1.4704,1.47225,1.4698,1.4718,11667899999.0
2009-04-29 10:00:00,1.4718,1.4736,1.47095,1.4711,13256200005.0
2009-04-29 10:30:00,1.4711,1.47435,1.4709,1.4742,13179000004.0
2009-04-29 11:00:00,1.4742,1.477,1.47345,1.47685,15263199997.0
2009-04-29 11:30:00,1.47685,1.47945,1.4755,1.4782,15321999995.0
2009-04-29 12:00:00,1.478,1.4783,1.4755,1.4761,8653299989.0
2009-04-29 12:30:00,1.4761,1.4781,1.47565,1.4772,12525900007.0
2009-04-29 13:00:00,1.4772,1.4786,1.47625,1.4785,12537299998.0
2009-04-29 13:30:00,1.4785,1.47885,1.4762,1.4762,14822900010.0
2009-04-29 14:00:00,1.4762,1.47655,1.47355,1.4748,18487099995.0
2009-04-29 14:30:00,1.4748,1.47505,1.47025,1.4739,21036200005.0
2009-04-29 15:00:00,1.47395,1.47405,1.46855,1.4705,18168500003.0
2009-04-29 15:30:00,1.47055,1.4772,1.4699,1.4765,21583016127.0
2009-04-29 16:00:00,1.4765,1.47725,1.47535,1.47695,15967500007.0
2009-04-29 16:30:00,1.47695,1.4778,1.4759,1.4766,18532499990.0
2009-04-29 17:00:00,1.4765,1.48095,1.4761,1.47935,17303200004.0
2009-04-29 17:30:00,1.47935,1.48135,1.4775,1.47975,18426025800.0
2009-04-29 18:00:00,1.4798,1.4805,1.47845,1.4788,17175100034.0
2009-04-29 18:30:00,1.4788,1.4803,1.4778,1.4791,13888600043.0
2009-04-29 19:00:00,1.4791,1.48,1.47745,1.479,9540000002.0
2009-04-29 19:30:00,1.47895,1.4793,1.4775,1.47885,8089500012.0
2009-04-29 20:00:00,1.47885,1.4796,1.4741,1.4756,8341400000.0
2009-04-29 20:30:00,1.47555,1.4792,1.47425,1.47755,15073699997.0
2009-04-29 21:00:00,1.47765,1.47765,1.4735,1.4756,7930600000.0
2009-04-29 21:30:00,1.4756,1.47755,1.47525,1.47745,7784200002.0
2009-04-29 22:00:00,1.47735,1.47815,1.4754,1.4775,3659300000.0
2009-04-29 22:30:00,1.47735,1.478,1.476,1.4769,1679999999.0
2009-04-29 23:00:00,1.477,1.4775,1.47635,1.4765,1526200000.0
2009-04-29 23:30:00,1.47645,1.47645,1.47415,1.47503,1936700000.0
2009-04-30 00:00:00,1.47505,1.47565,1.4746,1.4755,1375000000.0
2009-04-30 00:30:00,1.47545,1.4765,1.47418,1.4763,1891400000.0
2009-04-30 01:00:00,1.4763,1.4772,1.47451,1.477,3147200000.0
2009-04-30 01:30:00,1.47705,1.4773,1.47655,1.477,2636800000.0
2009-04-30 02:00:00,1.47685,1.4821,1.4764,1.47955,7062300001.0
2009-04-30 02:30:00,1.47935,1.4823,1.47895,1.4798,7754900002.0
2009-04-30 03:00:00,1.47985,1.48045,1.4783,1.4795,5347399999.0
2009-04-30 03:30:00,1.4795,1.4809,1.479,1.4807,4257500001.0
2009-04-30 04:00:00,1.4805,1.4805,1.47895,1.47985,3640400002.0
2009-04-30 04:30:00,1.47985,1.48165,1.4794,1.4811,4369600000.0
2009-04-30 05:00:00,1.4811,1.48475,1.4808,1.4835,5623000006.0
2009-04-30 05:30:00,1.4835,1.48545,1.48205,1.4826,4119499997.0
2009-04-30 06:00:00,1.4826,1.4826,1.47845,1.4798,6754400007.0
2009-04-30 06:30:00,1.4796,1.4812,1.47885,1.4806,3828600001.0
2009-04-30 07:00:00,1.48065,1.4815,1.479,1.48145,4730599996.0
2009-04-30 07:30:00,1.48145,1.48375,1.4801,1.4836,6828199999.0
2009-04-30 08:00:00,1.48365,1.48545,1.4811,1.48285,7939900002.0
2009-04-30 08:30:00,1.48285,1.48755,1.4828,1.4859,9762500002.0
2009-04-30 09:00:00,1.4859,1.49015,1.4859,1.4869,13871200004.0
2009-04-30 09:30:00,1.4869,1.49475,1.48685,1.49325,16517599997.0
2009-04-30 10:00:00,1.4932,1.4942,1.49005,1.49005,13796100001.0
2009-04-30 10:30:00,1.49005,1.4912,1.48815,1.4886,14230499995.0
2009-04-30 11:00:00,1.4886,1.48865,1.48495,1.4859,16554899996.0
2009-04-30 11:30:00,1.4859,1.4864,1.4831,1.4859,16778100000.0
2009-04-30 12:00:00,1.4858,1.48895,1.48525,1.48665,16479799986.0
2009-04-30 12:30:00,1.48665,1.48715,1.48035,1.48235,14467500004.0
2009-04-30 13:00:00,1.4823,1.4828,1.48035,1.4813,14270399996.0
2009-04-30 13:30:00,1.48135,1.48385,1.48055,1.4822,13088099994.0
2009-04-30 14:00:00,1.4822,1.48695,1.4809,1.485,13282600002.0
2009-04-30 14:30:00,1.4851,1.4857,1.47825,1.47845,19431900001.0
2009-04-30 15:00:00,1.47845,1.47935,1.4714,1.4755,20437800002.0
2009-04-30 15:30:00,1.47545,1.476,1.4703,1.4703,19541500001.0
2009-04-30 16:00:00,1.47045,1.47435,1.47035,1.47335,18144899998.0
2009-04-30 16:30:00,1.4734,1.4828,1.4723,1.4818,19494479976.0
2009-04-30 17:00:00,1.4818,1.48585,1.4803,1.4827,17525700009.0
2009-04-30 17:30:00,1.4827,1.4831,1.47925,1.47965,17805799999.0
2009-04-30 18:00:00,1.4796,1.4849,1.47855,1.4824,17022399986.0
2009-04-30 18:30:00,1.48235,1.48355,1.4768,1.4773,14769899980.0
2009-04-30 19:00:00,1.4773,1.47985,1.475,1.4768,12366300001.0
2009-04-30 19:30:00,1.4768,1.48005,1.47585,1.4795,8254800000.0
2009-04-30 20:00:00,1.4795,1.48305,1.47915,1.48245,8892200003.0
2009-04-30 20:30:00,1.48245,1.4828,1.48115,1.4823,9868700003.0
2009-04-30 21:00:00,1.4823,1.4827,1.4775,1.47895,10917300000.0
2009-04-30 21:30:00,1.47895,1.4811,1.47865,1.4791,5670500000.0
2009-04-30 22:00:00,1.4791,1.47915,1.4774,1.4786,4740399999.0
2009-04-30 22:30:00,1.47855,1.4793,1.4769,1.4789,2011000001.0
2009-04-30 23:00:00,1.47845,1.4791,1.4775,1.4785,2147200001.0
2009-04-30 23:30:00,1.4785,1.4786,1.47738,1.4778,1277800000.0
2009-05-01 00:00:00,1.47775,1.4787,1.47705,1.47715,1470000000.0
2009-05-01 00:30:00,1.47705,1.4789,1.47705,1.4785,1394800000.0
2009-05-01 01:00:00,1.4785,1.4802,1.47784,1.47865,1818200000.0
2009-05-01 01:30:00,1.47865,1.4804,1.47865,1.4803,1565400000.0
2009-05-01 02:00:00,1.4803,1.4819,1.47972,1.48025,1787199999.0
2009-05-01 02:30:00,1.4802,1.4816,1.47615,1.47655,2516000000.0
2009-05-01 03:00:00,1.47655,1.47955,1.47625,1.47805,3262600000.0
2009-05-01 03:30:00,1.47815,1.4786,1.4769,1.4769,3730900001.0
2009-05-01 04:00:00,1.4772,1.47955,1.47695,1.4783,2515599999.0
2009-05-01 04:30:00,1.4783,1.479,1.47635,1.4767,1558200000.0
2009-05-01 05:00:00,1.47675,1.4773,1.47654,1.47715,1431600000.0
2009-05-01 05:30:00,1.47717,1.4781,1.47693,1.4772,1189600000.0
2009-05-01 06:00:00,1.4772,1.47735,1.4753,1.4761,2335900001.0
2009-05-01 06:30:00,1.4761,1.47755,1.4755,1.47705,1781800000.0
2009-05-01 07:00:00,1.47705,1.4796,1.477,1.47825,3149000000.0
2009-05-01 07:30:00,1.4782,1.4792,1.47715,1.4784,3510600002.0
2009-05-01 08:00:00,1.47845,1.47975,1.4781,1.47895,2667799998.0
2009-05-01 08:30:00,1.47905,1.4822,1.47895,1.48115,4485099996.0
2009-05-01 09:00:00,1.48115,1.48225,1.4788,1.4791,6353200000.0
2009-05-01 09:30:00,1.47905,1.4808,1.477,1.47835,5885999995.0
2009-05-01 10:00:00,1.47835,1.4842,1.47665,1.4821,10572200006.0
2009-05-01 10:30:00,1.4821,1.4868,1.4811,1.4852,10423257804.0
2009-05-01 11:00:00,1.4853,1.4892,1.48485,1.4892,8643765967.0
2009-05-01 11:30:00,1.4891,1.49148,1.4887,1.4901,11005899993.0
2009-05-01 12:00:00,1.4901,1.4921,1.48995,1.491,7823200001.0
2009-05-01 12:30:00,1.49105,1.4934,1.49105,1.49275,10292299996.0
2009-05-01 13:00:00,1.4926,1.49295,1.48865,1.4916,7841500000.0
2009-05-01 13:30:00,1.4916,1.49285,1.49125,1.49145,9074400000.0
2009-05-01 14:00:00,1.49145,1.4929,1.4898,1.4898,11155200000.0
2009-05-01 14:30:00,1.48965,1.49025,1.487,1.48775,12648399998.0
2009-05-01 15:00:00,1.48775,1.48815,1.48425,1.48445,14206100001.0
2009-05-01 15:30:00,1.48445,1.4884,1.48265,1.48735,15085100011.0
2009-05-01 16:00:00,1.48735,1.4887,1.48515,1.4875,14755300003.0
2009-05-01 16:30:00,1.48745,1.4891,1.48495,1.4856,11315200003.0
2009-05-01 17:00:00,1.4856,1.4898,1.4856,1.4898,10422400006.0
2009-05-01 17:30:00,1.4899,1.49055,1.4867,1.488,9333600019.0
2009-05-01 18:00:00,1.488,1.49015,1.48645,1.4886,8883200001.0
2009-05-01 18:30:00,1.48855,1.49195,1.48765,1.48795,7709000002.0
2009-05-01 19:00:00,1.48795,1.49065,1.48795,1.4896,6442000007.0
2009-05-01 19:30:00,1.4895,1.4912,1.48935,1.48935,6789800007.0
2009-05-01 20:00:00,1.48945,1.4913,1.48935,1.49045,10569799999.0
2009-05-01 20:30:00,1.49035,1.492,1.4889,1.49185,8070200010.0
2009-05-01 21:00:00,1.49185,1.49205,1.4894,1.4894,4301100000.0
2009-05-01 21:30:00,1.4894,1.4915,1.48915,1.49105,3445600000.0
2009-05-01 22:00:00,1.4911,1.492,1.4903,1.4915,2126700000.0
2009-05-01 22:30:00,1.4915,1.49185,1.49,1.49185,1325800000.0
2009-05-04 00:00:00,1.49211,1.4937,1.49166,1.49296,666000000.0
2009-05-04 00:30:00,1.49301,1.49405,1.49272,1.49368,1073000000.0
2009-05-04 01:00:00,1.4937,1.4943,1.49301,1.49362,925000000.0
2009-05-04 01:30:00,1.49365,1.49371,1.49221,1.49332,1110000000.0
2009-05-04 02:00:00,1.49331,1.49364,1.49245,1.493,3135600000.0
2009-05-04 02:30:00,1.49312,1.49635,1.49268,1.4956,4477399996.0
2009-05-04 03:00:00,1.4957,1.4962,1.49465,1.4958,3150900000.0
2009-05-04 03:30:00,1.4958,1.49675,1.4953,1.49675,3311800001.0
2009-05-04 04:00:00,1.49675,1.4969,1.4959,1.49605,2447599999.0
2009-05-04 04:30:00,1.4962,1.49735,1.49605,1.4973,2918200006.0
2009-05-04 05:00:00,1.4973,1.49795,1.496,1.49725,3201599997.0
2009-05-04 05:30:00,1.49745,1.4976,1.4954,1.49575,3411200000.0
2009-05-04 06:00:00,1.4958,1.4958,1.49395,1.49535,4422600020.0
2009-05-04 06:30:00,1.49535,1.49575,1.4949,1.49546,2143599998.0
2009-05-04 07:00:00,1.4955,1.4955,1.49395,1.49415,2025800000.0
2009-05-04 07:30:00,1.494,1.4959,1.4932,1.4932,3876699998.0
2009-05-04 08:00:00,1.4932,1.49415,1.49195,1.49295,5938199999.0
2009-05-04 08:30:00,1.49295,1.49635,1.4929,1.49545,9603700001.0
2009-05-04 09:00:00,1.4954,1.4965,1.4941,1.4957,9132000006.0
2009-05-04 09:30:00,1.49585,1.4964,1.4931,1.49425,7667599999.0
2009-05-04 10:00:00,1.49415,1.4942,1.4894,1.49015,9534899987.0
2009-05-04 10:30:00,1.4901,1.4907,1.48745,1.4876,11150799985.0
2009-05-04 11:00:00,1.4876,1.4898,1.48605,1.4895,10759699995.0
2009-05-04 11:30:00,1.4895,1.48985,1.4866,1.48725,9889499990.0
2009-05-04 12:00:00,1.48725,1.4882,1.4864,1.4882,8319000001.0
2009-05-04 12:30:00,1.4882,1.48935,1.4851,1.48515,9521199995.0
2009-05-04 13:00:00,1.48415,1.4862,1.48355,1.48405,15160400005.0
2009-05-04 13:30:00,1.4841,1.48615,1.48405,1.486,10221599995.0
2009-05-04 14:00:00,1.486,1.4862,1.4841,1.4857,12665900001.0
2009-05-04 14:30:00,1.4858,1.4882,1.48535,1.4882,14367999975.0
2009-05-04 15:00:00,1.4882,1.49085,1.4878,1.4904,16699999970.0
2009-05-04 15:30:00,1.49045,1.4934,1.4903,1.49225,14320999994.0
2009-05-04 16:00:00,1.4924,1.4974,1.4923,1.4965,15349699999.0
2009-05-04 16:30:00,1.4965,1.4974,1.49465,1.49665,12114400007.0
2009-05-04 17:00:00,1.49665,1.49965,1.4964,1.49645,14062899988.0
2009-05-04 17:30:00,1.4964,1.4998,1.4964,1.49805,12301249994.0
2009-05-04 18:00:00,1.4981,1.5009,1.49625,1.4971,13455325000.0
2009-05-04 18:30:00,1.4971,1.49845,1.49645,1.49705,8846300005.0
2009-05-04 19:00:00,1.4971,1.4981,1.4965,1.4972,8087300000.0
2009-05-04 19:30:00,1.4972,1.4984,1.4967,1.49785,10145600005.0
2009-05-04 20:00:00,1.49785,1.499,1.4966,1.4985,11304074999.0
2009-05-04 20:30:00,1.4985,1.4986,1.4952,1.49635,13058500001.0
2009-05-04 21:00:00,1.49635,1.49955,1.49535,1.4982,11172599998.0
2009-05-04 21:30:00,1.4983,1.50035,1.4982,1.5003,5281100000.0
2009-05-04 22:00:00,1.5003,1.50175,1.5003,1.50105,3119000001.0
2009-05-04 22:30:00,1.50105,1.50215,1.50065,1.5016,1972800000.0
2009-05-04 23:00:00,1.5016,1.5032,1.5008,1.5032,1101100000.0
2009-05-04 23:30:00,1.5032,1.5036,1.5019,1.50325,1879400001.0
2009-05-05 00:00:00,1.50325,1.5047,1.50305,1.5035,2685200000.0
2009-05-05 00:30:00,1.5036,1.50395,1.50265,1.50265,1409600000.0
2009-05-05 01:00:00,1.50275,1.50365,1.502,1.5024,1806600001.0
2009-05-05 01:30:00,1.5025,1.5035,1.50183,1.503,1831199998.0
2009-05-05 02:00:00,1.503,1.5039,1.5019,1.5024,2369799999.0
2009-05-05 02:30:00,1.5022,1.5026,1.4995,1.5005,3625899997.0
2009-05-05 03:00:00,1.5005,1.5012,1.49998,1.5005,1476400000.0
2009-05-05 03:30:00,1.5005,1.5007,1.50009,1.5002,995000000.0
2009-05-05 04:00:00,1.50025,1.5016,1.5002,1.5013,1338399999.0
2009-05-05 04:30:00,1.5013,1.5033,1.50095,1.50265,1919300000.0
2009-05-05 05:00:00,1.5026,1.50265,1.4987,1.4989,2353900000.0
2009-05-05 05:30:00,1.4989,1.5,1.4985,1.4988,2843799999.0
2009-05-05 06:00:00,1.4988,1.50045,1.4985,1.49995,2150400001.0
2009-05-05 06:30:00,1.4999,1.50175,1.4983,1.4987,3966500007.0
2009-05-05 07:00:00,1.49905,1.501,1.49825,1.50025,2908500001.0
2009-05-05 07:30:00,1.50025,1.50225,1.49945,1.5016,3875900005.0
2009-05-05 08:00:00,1.50155,1.50205,1.49825,1.49915,5041199998.0
2009-05-05 08:30:00,1.49915,1.50585,1.4991,1.5032,9761800000.0
2009-05-05 09:00:00,1.5032,1.50635,1.50265,1.50285,9867600002.0
2009-05-05 09:30:00,1.5028,1.50355,1.50115,1.5027,9116015704.0
2009-05-05 10:00:00,1.50265,1.5055,1.50235,1.50445,9502100003.0
2009-05-05 10:30:00,1.5045,1.51105,1.5045,1.5074,11754400007.0
2009-05-05 11:00:00,1.50735,1.5106,1.50725,1.509,10961299995.0
2009-05-05 11:30:00,1.509,1.51035,1.50675,1.5073,9162974200.0
2009-05-05 12:00:00,1.5073,1.50945,1.5059,1.50885,7447099998.0
2009-05-05 12:30:00,1.50885,1.5107,1.50825,1.50855,7290800005.0
2009-05-05 13:00:00,1.50845,1.51285,1.5083,1.51105,10033099996.0
2009-05-05 13:30:00,1.5113,1.51215,1.5098,1.5117,9542899993.0
2009-05-05 14:00:00,1.5117,1.513,1.51015,1.511,13841799998.0
2009-05-05 14:30:00,1.51115,1.5157,1.5111,1.5157,16975900016.0
2009-05-05 15:00:00,1.5155,1.51625,1.51255,1.51325,8887599999.0
2009-05-05 15:30:00,1.51315,1.5135,1.50725,1.5088,14456700007.0
2009-05-05 16:00:00,1.50885,1.51065,1.50485,1.50545,11838700001.0
2009-05-05 16:30:00,1.5055,1.50745,1.50315,1.5071,9327799999.0
2009-05-05 17:00:00,1.5071,1.5096,1.5067,1.50755,11212099999.0
2009-05-05 17:30:00,1.5076,1.51,1.5074,1.5095,8306599999.0
2009-05-05 18:00:00,1.5094,1.51295,1.5091,1.51155,7467300000.0
2009-05-05 18:30:00,1.5116,1.51235,1.51095,1.51135,5322000000.0
2009-05-05 19:00:00,1.51135,1.512,1.50775,1.50775,6647400000.0
2009-05-05 19:30:00,1.50775,1.50905,1.5069,1.5082,5004300000.0
2009-05-05 20:00:00,1.5082,1.50985,1.5044,1.5054,6992599998.0
2009-05-05 20:30:00,1.5054,1.5076,1.50425,1.50685,8021800002.0
2009-05-05 21:00:00,1.50685,1.50775,1.5058,1.50705,6028900000.0
2009-05-05 21:30:00,1.5072,1.50865,1.5071,1.5081,7153900000.0
2009-05-05 22:00:00,1.5081,1.5086,1.50705,1.50855,2504200000.0
2009-05-05 22:30:00,1.5087,1.50965,1.50785,1.50865,2193500000.0
2009-05-05 23:00:00,1.50865,1.50885,1.50625,1.50632,1072200000.0
2009-05-05 23:30:00,1.5068,1.5068,1.50514,1.5057,1246300000.0
2009-05-06 00:00:00,1.506,1.5074,1.50585,1.50662,1000600000.0
2009-05-06 00:30:00,1.5068,1.50715,1.50616,1.5067,937000000.0
2009-05-06 01:00:00,1.50675,1.50795,1.50485,1.50525,2405700003.0
2009-05-06 01:30:00,1.5049,1.5053,1.50255,1.5048,3068899999.0
2009-05-06 02:00:00,1.50465,1.50465,1.50285,1.50365,3737700000.0
2009-05-06 02:30:00,1.50365,1.5041,1.503,1.5041,1909400000.0
2009-05-06 03:00:00,1.5039,1.5044,1.5015,1.5034,5249900000.0
2009-05-06 03:30:00,1.5034,1.5044,1.5004,1.50105,6714300004.0
2009-05-06 04:00:00,1.5011,1.5026,1.49905,1.50175,5160499993.0
2009-05-06 04:30:00,1.50175,1.5022,1.5006,1.5016,3387800002.0
2009-05-06 05:00:00,1.50165,1.5019,1.5004,1.5011,2031600000.0
2009-05-06 05:30:00,1.5011,1.50145,1.49935,1.50105,3282200000.0
2009-05-06 06:00:00,1.50105,1.50175,1.49955,1.5,2660000000.0
2009-05-06 06:30:00,1.5,1.50215,1.4992,1.50095,3126400001.0
2009-05-06 07:00:00,1.5009,1.502,1.49965,1.50185,2532700001.0
2009-05-06 07:30:00,1.50185,1.50445,1.5017,1.504,4004700000.0
2009-05-06 08:00:00,1.504,1.50515,1.50285,1.504,6193100000.0
2009-05-06 08:30:00,1.50405,1.5049,1.5016,1.5019,9017200004.0
2009-05-06 09:00:00,1.5019,1.5046,1.50165,1.5037,14921100004.0
2009-05-06 09:30:00,1.50375,1.50615,1.5032,1.50415,12050800008.0
2009-05-06 10:00:00,1.5041,1.5106,1.5034,1.5103,13838899996.0
2009-05-06 10:30:00,1.5103,1.51205,1.5082,1.5086,13057300003.0
2009-05-06 11:00:00,1.5086,1.51,1.50695,1.507,14398200001.0
2009-05-06 11:30:00,1.507,1.50955,1.5058,1.50775,12434700004.0
2009-05-06 12:00:00,1.5076,1.5096,1.5065,1.5094,10600099991.0
2009-05-06 12:30:00,1.5094,1.5097,1.5082,1.5092,9989700000.0
2009-05-06 13:00:00,1.50915,1.5092,1.50275,1.50325,12934199997.0
2009-05-06 13:30:00,1.50325,1.5034,1.5002,1.5016,17006000003.0
2009-05-06 14:00:00,1.5016,1.5081,1.5012,1.5052,16443791387.0
2009-05-06 14:30:00,1.5052,1.5087,1.5047,1.5066,16381103495.0
2009-05-06 15:00:00,1.50665,1.50815,1.50555,1.50815,17595599992.0
2009-05-06 15:30:00,1.508,1.50805,1.50505,1.5053,19594000003.0
2009-05-06 16:00:00,1.5053,1.5055,1.501,1.5022,22876097987.0
2009-05-06 16:30:00,1.5022,1.50495,1.5021,1.5048,19957200002.0
2009-05-06 17:00:00,1.5048,1.5061,1.5034,1.5049,18992399992.0
2009-05-06 17:30:00,1.5049,1.5069,1.50415,1.5061,19147899998.0
2009-05-06 18:00:00,1.50605,1.5087,1.5055,1.5075,15665999991.0
2009-05-06 18:30:00,1.5075,1.5092,1.50695,1.5076,10402599997.0
2009-05-06 19:00:00,1.5076,1.5092,1.50665,1.5068,11528699985.0
2009-05-06 19:30:00,1.5068,1.509,1.5061,1.50765,11994199998.0
2009-05-06 20:00:00,1.50765,1.512,1.50765,1.512,9912500000.0
2009-05-06 20:30:00,1.512,1.5136,1.5108,1.5131,13763500001.0
2009-05-06 21:00:00,1.5131,1.51415,1.5112,1.5123,9261065961.0
2009-05-06 21:30:00,1.5124,1.5138,1.51185,1.51375,5831400000.0
2009-05-06 22:00:00,1.5138,1.51495,1.51335,1.51355,2886699998.0
2009-05-06 22:30:00,1.51355,1.5137,1.51245,1.5133,1583500000.0
2009-05-06 23:00:00,1.51325,1.51345,1.51175,1.51235,1623800000.0
2009-05-06 23:30:00,1.51215,1.5123,1.5104,1.51175,1268200001.0
2009-05-07 00:00:00,1.51165,1.51385,1.51145,1.513,3471999996.0
2009-05-07 00:30:00,1.513,1.51525,1.5126,1.51465,4938199995.0
2009-05-07 01:00:00,1.51465,1.5158,1.51295,1.514,3072400000.0
2009-05-07 01:30:00,1.51395,1.51435,1.5125,1.513,3616600002.0
2009-05-07 02:00:00,1.51305,1.5145,1.51265,1.51335,5062699996.0
2009-05-07 02:30:00,1.5133,1.5133,1.5106,1.51135,5864099997.0
2009-05-07 03:00:00,1.51135,1.5122,1.50965,1.5115,3970899999.0
2009-05-07 03:30:00,1.5115,1.51455,1.5115,1.51455,5553999999.0
2009-05-07 04:00:00,1.51455,1.5152,1.51345,1.51415,4832000000.0
2009-05-07 04:30:00,1.5145,1.51485,1.5129,1.51325,4083399999.0
2009-05-07 05:00:00,1.5132,1.5133,1.51205,1.51295,3116399996.0
2009-05-07 05:30:00,1.51283,1.51293,1.5111,1.51115,1995500001.0
2009-05-07 06:00:00,1.51115,1.5132,1.51075,1.5123,3253600000.0
2009-05-07 06:30:00,1.51215,1.51385,1.51205,1.5129,3004899999.0
2009-05-07 07:00:00,1.5129,1.51345,1.51115,1.5122,4079600007.0
2009-05-07 07:30:00,1.5122,1.51525,1.51215,1.51395,6659299998.0
2009-05-07 08:00:00,1.5143,1.5146,1.51155,1.5122,10445200004.0
2009-05-07 08:30:00,1.5122,1.5143,1.5111,1.512,9892000005.0
2009-05-07 09:00:00,1.512,1.5125,1.50815,1.5084,13862500009.0
2009-05-07 09:30:00,1.5083,1.5103,1.5073,1.50935,13946799994.0
2009-05-07 10:00:00,1.5091,1.51105,1.50875,1.5091,12984999994.0
2009-05-07 10:30:00,1.5091,1.51265,1.5082,1.51185,11867700003.0
2009-05-07 11:00:00,1.512,1.5135,1.50935,1.5125,13405900003.0
2009-05-07 11:30:00,1.5125,1.5152,1.5125,1.51505,12631200001.0
2009-05-07 12:00:00,1.51505,1.51965,1.51505,1.51675,11858599999.0
2009-05-07 12:30:00,1.51675,1.51685,1.5136,1.515,12449300007.0
2009-05-07 13:00:00,1.515,1.515,1.5052,1.5068,14345800001.0
2009-05-07 13:30:00,1.50675,1.5112,1.50585,1.51025,13994400005.0
2009-05-07 14:00:00,1.5102,1.51085,1.50645,1.507,14706000002.0
2009-05-07 14:30:00,1.50715,1.51145,1.503,1.504,16291199996.0
2009-05-07 15:00:00,1.504,1.5073,1.5032,1.5052,17576871028.0
2009-05-07 15:30:00,1.5051,1.50885,1.50335,1.50715,19168599998.0
2009-05-07 16:00:00,1.5072,1.50775,1.5038,1.5044,17921999989.0
2009-05-07 16:30:00,1.5044,1.5059,1.5032,1.50415,19293599989.0
2009-05-07 17:00:00,1.5041,1.5044,1.4997,1.5011,16959400001.0
2009-05-07 17:30:00,1.5011,1.5025,1.50065,1.50175,17006199985.0
2009-05-07 18:00:00,1.50175,1.5025,1.50085,1.5013,10724500003.0
2009-05-07 18:30:00,1.5013,1.5017,1.5003,1.50055,8461400001.0
2009-05-07 19:00:00,1.50035,1.5012,1.49995,1.5003,9525199999.0
2009-05-07 19:30:00,1.5003,1.5005,1.49625,1.49795,9855100005.0
2009-05-07 20:00:00,1.49795,1.49795,1.49425,1.4965,12936999999.0
2009-05-07 20:30:00,1.49645,1.5012,1.4963,1.4994,8783899998.0
2009-05-07 21:00:00,1.4996,1.5008,1.4988,1.50005,8115300004.0
2009-05-07 21:30:00,1.50005,1.5018,1.49885,1.501,5593600000.0
2009-05-07 22:00:00,1.501,1.5015,1.50085,1.50115,2512399998.0
2009-05-07 22:30:00,1.5011,1.50165,1.5005,1.5016,1951800000.0
2009-05-07 23:00:00,1.5016,1.50505,1.5008,1.50374,2082200001.0
2009-05-07 23:30:00,1.5041,1.5041,1.50246,1.5026,882600000.0
2009-05-08 00:00:00,1.5026,1.50265,1.5007,1.50105,1188600000.0
2009-05-08 00:30:00,1.5011,1.50335,1.5009,1.503,805600000.0
2009-05-08 01:00:00,1.50305,1.50375,1.50237,1.50297,1428399995.0
2009-05-08 01:30:00,1.50283,1.5038,1.50155,1.50215,1678200000.0
2009-05-08 02:00:00,1.50215,1.5024,1.5,1.5001,3031400007.0
2009-05-08 02:30:00,1.50015,1.5013,1.4999,1.5,2613800000.0
2009-05-08 03:00:00,1.5,1.50075,1.4991,1.49925,3476099997.0
2009-05-08 03:30:00,1.49935,1.5005,1.4992,1.49985,1964000001.0
2009-05-08 04:00:00,1.4998,1.4998,1.4968,1.4971,3752000006.0
2009-05-08 04:30:00,1.497,1.49795,1.4968,1.4979,2043300004.0
2009-05-08 05:00:00,1.4979,1.49805,1.49705,1.4976,1168200000.0
2009-05-08 05:30:00,1.49755,1.50045,1.4973,1.5003,2179400000.0
2009-05-08 06:00:00,1.50045,1.50085,1.4993,1.5007,1931800000.0
2009-05-08 06:30:00,1.5007,1.5029,1.50025,1.5019,3702300002.0
2009-05-08 07:00:00,1.5019,1.50245,1.5008,1.50175,3805400000.0
2009-05-08 07:30:00,1.5017,1.5041,1.5011,1.5016,2350620000.0
2009-05-08 08:00:00,1.5016,1.50465,1.5,1.504,4174240001.0
2009-05-08 08:30:00,1.504,1.50675,1.50335,1.5051,9727499992.0
2009-05-08 09:00:00,1.5051,1.5055,1.5006,1.5022,13941209999.0
2009-05-08 09:30:00,1.50215,1.50425,1.5014,1.5025,9812600001.0
2009-05-08 10:00:00,1.50245,1.50555,1.50075,1.5045,10915600000.0
2009-05-08 10:30:00,1.5039,1.50595,1.5024,1.503,11352900000.0
2009-05-08 11:00:00,1.503,1.5041,1.502,1.5041,8893400000.0
2009-05-08 11:30:00,1.504,1.50555,1.50295,1.5032,11724400006.0
2009-05-08 12:00:00,1.5033,1.5038,1.50155,1.50265,7969199998.0
2009-05-08 12:30:00,1.50265,1.5048,1.5021,1.5044,11010900008.0
2009-05-08 13:00:00,1.50445,1.5065,1.5043,1.5059,10675699994.0
2009-05-08 13:30:00,1.5059,1.5073,1.5054,1.50705,7462899995.0
2009-05-08 14:00:00,1.5072,1.5089,1.506,1.5067,14383599990.0
2009-05-08 14:30:00,1.50725,1.512,1.506,1.50915,15505649996.0
2009-05-08 15:00:00,1.50925,1.5105,1.5049,1.5056,14988699993.0
2009-05-08 15:30:00,1.5057,1.50675,1.505,1.50525,15201999996.0
2009-05-08 16:00:00,1.5053,1.50605,1.5043,1.5048,15873399998.0
2009-05-08 16:30:00,1.50475,1.5069,1.5044,1.5062,13069800001.0
2009-05-08 17:00:00,1.50625,1.5096,1.5062,1.5084,13662799999.0
2009-05-08 17:30:00,1.50835,1.5105,1.5078,1.50865,7655700000.0
2009-05-08 18:00:00,1.50865,1.51095,1.50825,1.50975,7294499998.0
2009-05-08 18:30:00,1.50975,1.5127,1.50965,1.51195,8106099997.0
2009-05-08 19:00:00,1.512,1.5145,1.5119,1.5142,5833099998.0
2009-05-08 19:30:00,1.51415,1.5173,1.5129,1.51685,12302900002.0
2009-05-08 20:00:00,1.51685,1.5175,1.5153,1.5168,9523299999.0
2009-05-08 20:30:00,1.5168,1.5222,1.51635,1.5216,14404502018.0
2009-05-08 21:00:00,1.5216,1.5217,1.52035,1.5213,7799499994.0
2009-05-08 21:30:00,1.5213,1.5237,1.5212,1.5235,4642400000.0
2009-05-08 22:00:00,1.52345,1.5248,1.52315,1.5236,3443899997.0
2009-05-08 22:30:00,1.5237,1.5242,1.5228,1.52315,1968999998.0
2009-05-11 00:00:00,1.52276,1.52366,1.51971,1.52031,3155200000.0
2009-05-11 00:30:00,1.52036,1.52111,1.5196,1.51976,2937600000.0
2009-05-11 01:00:00,1.51979,1.52158,1.51951,1.52091,3046400000.0
2009-05-11 01:30:00,1.52101,1.52271,1.52101,1.52136,2937600000.0
2009-05-11 02:00:00,1.52125,1.52205,1.5206,1.5207,1062500000.0
2009-05-11 02:30:00,1.5207,1.5212,1.5191,1.521,1690600000.0
2009-05-11 03:00:00,1.521,1.5219,1.52035,1.5215,1156600000.0
2009-05-11 03:30:00,1.5215,1.52405,1.5215,1.52275,2435000000.0
2009-05-11 04:00:00,1.52285,1.5238,1.5213,1.5229,2226700000.0
2009-05-11 04:30:00,1.5229,1.52455,1.5227,1.5243,1967500000.0
2009-05-11 05:00:00,1.5242,1.52435,1.52179,1.52289,2261399999.0
2009-05-11 05:30:00,1.52281,1.52281,1.52084,1.52196,2792199999.0
2009-05-11 06:00:00,1.52195,1.52264,1.52075,1.52223,7610999994.0
2009-05-11 06:30:00,1.52224,1.52374,1.52137,1.52172,7382499997.0
2009-05-11 07:00:00,1.52179,1.52203,1.52002,1.52015,8416199994.0
2009-05-11 07:30:00,1.52018,1.52126,1.51894,1.51909,7845199998.0
2009-05-11 08:00:00,1.51922,1.52265,1.51922,1.52246,8107299999.0
2009-05-11 08:30:00,1.52252,1.52328,1.52001,1.52056,8061799998.0
2009-05-11 09:00:00,1.52065,1.52204,1.51745,1.51783,11153799997.0
2009-05-11 09:30:00,1.51788,1.51903,1.5159,1.51755,12368399999.0
2009-05-11 10:00:00,1.51755,1.5224,1.51755,1.51955,9720500002.0
2009-05-11 10:30:00,1.5196,1.51965,1.51105,1.5135,13326400001.0
2009-05-11 11:00:00,1.51345,1.5137,1.5097,1.51125,10849900004.0
2009-05-11 11:30:00,1.51125,1.512,1.50795,1.50985,10452300005.0
2009-05-11 12:00:00,1.5099,1.5126,1.50945,1.5119,9099800005.0
2009-05-11 12:30:00,1.51185,1.5128,1.51045,1.5108,10536999999.0
2009-05-11 13:00:00,1.51075,1.51295,1.50985,1.51185,11090599999.0
2009-05-11 13:30:00,1.5119,1.51245,1.5099,1.50995,12386399998.0
2009-05-11 14:00:00,1.50995,1.5114,1.5086,1.5103,13591299998.0
2009-05-11 14:30:00,1.51025,1.5114,1.5098,1.5103,12692299999.0
2009-05-11 15:00:00,1.5103,1.5107,1.5079,1.5091,17117500011.0
2009-05-11 15:30:00,1.5092,1.5105,1.5082,1.50995,14067700005.0
2009-05-11 16:00:00,1.50995,1.51135,1.50875,1.50875,14167600003.0
2009-05-11 16:30:00,1.50885,1.51145,1.5068,1.5111,14234100007.0
2009-05-11 17:00:00,1.5111,1.51465,1.5093,1.5138,10912700004.0
2009-05-11 17:30:00,1.5139,1.5155,1.5136,1.5143,11682299986.0
2009-05-11 18:00:00,1.51425,1.5148,1.51285,1.51395,7275700000.0
2009-05-11 18:30:00,1.51385,1.5149,1.51355,1.5136,11008100004.0
2009-05-11 19:00:00,1.5136,1.5158,1.51195,1.51565,10326699996.0
2009-05-11 19:30:00,1.5156,1.51725,1.5142,1.5144,7101299998.0
2009-05-11 20:00:00,1.5144,1.5156,1.51205,1.51385,9751600001.0
2009-05-11 20:30:00,1.51385,1.5145,1.51195,1.5133,7900800006.0
2009-05-11 21:00:00,1.5133,1.5133,1.5122,1.513,6023699992.0
2009-05-11 21:30:00,1.513,1.5132,1.5116,1.51245,6051900003.0
2009-05-11 22:00:00,1.51255,1.5128,1.5113,1.5124,3459600009.0
2009-05-11 22:30:00,1.5124,1.5129,1.51145,1.51155,1370400000.0
2009-05-11 23:00:00,1.5115,1.5119,1.51055,1.5114,1459200008.0
2009-05-11 23:30:00,1.51095,1.51185,1.50941,1.51125,1675000000.0
2009-05-12 00:00:00,1.51115,1.5115,1.50995,1.51007,1147800000.0
2009-05-12 00:30:00,1.5105,1.51365,1.51015,1.51325,1178400000.0
2009-05-12 01:00:00,1.5132,1.51395,1.51245,1.51275,1483500000.0
2009-05-12 01:30:00,1.51285,1.51395,1.5116,1.51185,1482800000.0
2009-05-12 02:00:00,1.51205,1.51265,1.5104,1.5125,1932400000.0
2009-05-12 02:30:00,1.5125,1.5142,1.51195,1.51305,1885600000.0
2009-05-12 03:00:00,1.51305,1.51325,1.5107,1.5107,1516900000.0
2009-05-12 03:30:00,1.5107,1.51115,1.50735,1.5087,3012400001.0
2009-05-12 04:00:00,1.5087,1.51135,1.50845,1.5104,3088800001.0
2009-05-12 04:30:00,1.5104,1.512,1.5093,1.5107,2068800000.0
2009-05-12 05:00:00,1.51075,1.51285,1.5104,1.5117,1991200000.0
2009-05-12 05:30:00,1.5117,1.5126,1.5112,1.5114,1237500000.0
2009-05-12 06:00:00,1.5114,1.51145,1.5099,1.51015,1849200000.0
2009-05-12 06:30:00,1.51015,1.51185,1.5099,1.51077,1985800000.0
2009-05-12 07:00:00,1.51105,1.5126,1.5109,1.51195,1678600000.0
2009-05-12 07:30:00,1.51195,1.5139,1.51195,1.5134,2923999999.0
2009-05-12 08:00:00,1.5135,1.5142,1.5095,1.50965,4791600000.0
2009-05-12 08:30:00,1.5096,1.51265,1.5096,1.5123,7267999998.0
2009-05-12 09:00:00,1.51205,1.5176,1.512,1.51655,14736799996.0
2009-05-12 09:30:00,1.51645,1.52115,1.51625,1.5199,14851499996.0
2009-05-12 10:00:00,1.51985,1.5227,1.51885,1.5205,13643300001.0
2009-05-12 10:30:00,1.5206,1.5254,1.52045,1.52475,14983249992.0
2009-05-12 11:00:00,1.52475,1.5304,1.5244,1.5271,15241199993.0
2009-05-12 11:30:00,1.5271,1.52945,1.52615,1.52845,13178300005.0
2009-05-12 12:00:00,1.52845,1.52925,1.52565,1.52575,11844499999.0
2009-05-12 12:30:00,1.5257,1.52875,1.5257,1.52795,11278699988.0
2009-05-12 13:00:00,1.528,1.5288,1.5262,1.52795,13444600007.0
2009-05-12 13:30:00,1.52795,1.5334,1.52655,1.5327,15777099993.0
2009-05-12 14:00:00,1.53265,1.53335,1.53125,1.53225,14397300014.0
2009-05-12 14:30:00,1.5316,1.53525,1.5277,1.5277,15577499996.0
2009-05-12 15:00:00,1.52765,1.5327,1.5276,1.52985,15881599993.0
2009-05-12 15:30:00,1.52985,1.5307,1.52445,1.5257,15921200001.0
2009-05-12 16:00:00,1.52575,1.526,1.52115,1.5236,16589700002.0
2009-05-12 16:30:00,1.5236,1.5268,1.52355,1.52675,17367000007.0
2009-05-12 17:00:00,1.5268,1.5289,1.5222,1.52565,18090400020.0
2009-05-12 17:30:00,1.52565,1.52645,1.5224,1.52385,8021999996.0
2009-05-12 18:00:00,1.52385,1.5245,1.52125,1.5213,12502800003.0
2009-05-12 18:30:00,1.5213,1.5246,1.52,1.5228,11609599997.0
2009-05-12 19:00:00,1.5228,1.52515,1.52235,1.5248,7240000000.0
2009-05-12 19:30:00,1.5248,1.5266,1.52445,1.5247,6397600000.0
2009-05-12 20:00:00,1.5247,1.526,1.52405,1.5247,6612200000.0
2009-05-12 20:30:00,1.5247,1.52845,1.52435,1.52705,10308000004.0
2009-05-12 21:00:00,1.527,1.5278,1.5264,1.5275,8479200002.0
2009-05-12 21:30:00,1.5275,1.52755,1.52555,1.5264,8653199979.0
2009-05-12 22:00:00,1.52645,1.5269,1.52585,1.5263,2652199999.0
2009-05-12 22:30:00,1.5263,1.5274,1.526,1.527,1677200000.0
2009-05-12 23:00:00,1.52695,1.5277,1.5262,1.5267,1147900000.0
2009-05-12 23:30:00,1.52695,1.527,1.5234,1.52645,1870300000.0
2009-05-13 00:00:00,1.52665,1.5272,1.5263,1.5269,1408000000.0
2009-05-13 00:30:00,1.5269,1.52725,1.52625,1.52655,1923400000.0
2009-05-13 01:00:00,1.5265,1.5311,1.5262,1.52965,4264900000.0
2009-05-13 01:30:00,1.52945,1.53205,1.52865,1.52895,5401300000.0
2009-05-13 02:00:00,1.52895,1.5322,1.52865,1.531,4803800000.0
2009-05-13 02:30:00,1.531,1.5321,1.5299,1.53005,4017599994.0
2009-05-13 03:00:00,1.53005,1.53055,1.52815,1.5282,3970200001.0
2009-05-13 03:30:00,1.5282,1.5295,1.5279,1.52855,3020200000.0
2009-05-13 04:00:00,1.52855,1.53105,1.5283,1.53035,3862100000.0
2009-05-13 04:30:00,1.5306,1.53155,1.53015,1.5305,2309800000.0
2009-05-13 05:00:00,1.5305,1.53125,1.52975,1.5308,2587000000.0
2009-05-13 05:30:00,1.5308,1.53165,1.5303,1.53085,2256400000.0
2009-05-13 06:00:00,1.53075,1.5314,1.52845,1.53005,3782199999.0
2009-05-13 06:30:00,1.52995,1.5307,1.52885,1.52985,2821400000.0
2009-05-13 07:00:00,1.52985,1.53175,1.52905,1.53125,4101000000.0
2009-05-13 07:30:00,1.5311,1.53295,1.53005,1.53125,5120800000.0
2009-05-13 08:00:00,1.53125,1.53125,1.5282,1.5294,5577999998.0
2009-05-13 08:30:00,1.5294,1.5314,1.52675,1.52735,5425999990.0
2009-05-13 09:00:00,1.52735,1.5281,1.5245,1.52545,10583800006.0
2009-05-13 09:30:00,1.5254,1.5283,1.5242,1.52635,13417200002.0
2009-05-13 10:00:00,1.5265,1.5294,1.52545,1.5265,14361100008.0
2009-05-13 10:30:00,1.52655,1.5332,1.52555,1.53115,15938100006.0
2009-05-13 11:00:00,1.5312,1.53165,1.5281,1.53145,13245411985.0
2009-05-13 11:30:00,1.53145,1.5328,1.516,1.5162,18833099994.0
2009-05-13 12:00:00,1.51635,1.5192,1.51385,1.51655,17078949998.0
2009-05-13 12:30:00,1.51655,1.5177,1.51415,1.517,13089499999.0
2009-05-13 13:00:00,1.517,1.5193,1.5145,1.515,13062300011.0
2009-05-13 13:30:00,1.5151,1.5158,1.51345,1.51445,18630100019.0
2009-05-13 14:00:00,1.51445,1.51585,1.51215,1.51525,16768699999.0
2009-05-13 14:30:00,1.5153,1.5153,1.5096,1.513,13771600003.0
2009-05-13 15:00:00,1.51295,1.51445,1.51045,1.5121,13321700003.0
2009-05-13 15:30:00,1.51215,1.514,1.50865,1.5127,16065400000.0
2009-05-13 16:00:00,1.51265,1.5171,1.512,1.5167,16218000001.0
2009-05-13 16:30:00,1.5167,1.5179,1.51475,1.5158,13405350004.0
2009-05-13 17:00:00,1.5158,1.5187,1.5148,1.5179,13188400000.0
2009-05-13 17:30:00,1.518,1.51845,1.516,1.5162,14797599991.0
2009-05-13 18:00:00,1.5162,1.52115,1.51615,1.5186,13310199991.0
2009-05-13 18:30:00,1.5185,1.51865,1.5153,1.5156,12388300001.0
2009-05-13 19:00:00,1.5157,1.5164,1.5135,1.5136,12297100002.0
2009-05-13 19:30:00,1.5139,1.51565,1.5132,1.5153,8750600000.0
2009-05-13 20:00:00,1.5154,1.51575,1.5135,1.51425,7862900000.0
2009-05-13 20:30:00,1.51425,1.5177,1.51425,1.51705,7481900000.0
2009-05-13 21:00:00,1.51685,1.51715,1.5127,1.5138,8396000000.0
2009-05-13 21:30:00,1.514,1.5152,1.5134,1.51365,6842299996.0
2009-05-13 22:00:00,1.5137,1.51555,1.5137,1.5149,3437399993.0
2009-05-13 22:30:00,1.515,1.5157,1.5144,1.5155,1856699999.0
2009-05-13 23:00:00,1.5154,1.51615,1.51475,1.5158,1082600000.0
2009-05-13 23:30:00,1.5158,1.51615,1.5149,1.5154,1171600000.0
2009-05-14 00:00:00,1.5152,1.51535,1.5139,1.5152,1644600000.0
2009-05-14 00:30:00,1.51525,1.51565,1.51385,1.51455,1421600000.0
2009-05-14 01:00:00,1.5146,1.5154,1.51392,1.51495,1848600000.0
2009-05-14 01:30:00,1.51475,1.51475,1.50985,1.5103,4817999999.0
2009-05-14 02:00:00,1.51055,1.51325,1.5098,1.5123,3410700000.0
2009-05-14 02:30:00,1.5123,1.51415,1.51185,1.5137,2371600000.0
2009-05-14 03:00:00,1.5137,1.51535,1.513,1.51465,2425100000.0
2009-05-14 03:30:00,1.51465,1.51465,1.51195,1.51255,2060800000.0
2009-05-14 04:00:00,1.51255,1.5135,1.51145,1.5115,2521000000.0
2009-05-14 04:30:00,1.51155,1.5127,1.5113,1.5125,3436399999.0
2009-05-14 05:00:00,1.5125,1.5125,1.511,1.5111,3627599999.0
2009-05-14 05:30:00,1.5111,1.5119,1.5111,1.51185,2670000000.0
2009-05-14 06:00:00,1.5119,1.51305,1.5116,1.51275,3150599985.0
2009-05-14 06:30:00,1.51265,1.5144,1.5126,1.5131,3432500000.0
2009-05-14 07:00:00,1.5131,1.5142,1.513,1.51355,2152100000.0
2009-05-14 07:30:00,1.51365,1.51395,1.51205,1.5132,2947000000.0
2009-05-14 08:00:00,1.5134,1.51475,1.51065,1.5147,5249300000.0
2009-05-14 08:30:00,1.5147,1.51705,1.51375,1.5139,8816300002.0
2009-05-14 09:00:00,1.5139,1.5149,1.51055,1.5125,11193600003.0
2009-05-14 09:30:00,1.51235,1.51545,1.51085,1.5152,9616500002.0
2009-05-14 10:00:00,1.5153,1.5163,1.5131,1.5135,11892550000.0
2009-05-14 10:30:00,1.5135,1.51525,1.51225,1.514,10187400004.0
2009-05-14 11:00:00,1.5141,1.5152,1.5127,1.5137,12588699996.0
2009-05-14 11:30:00,1.5137,1.5155,1.5128,1.5149,11102099997.0
2009-05-14 12:00:00,1.5149,1.5154,1.50985,1.511,12744299993.0
2009-05-14 12:30:00,1.511,1.5113,1.50655,1.5073,15888100003.0
2009-05-14 13:00:00,1.5073,1.5103,1.50595,1.50905,14115799998.0
2009-05-14 13:30:00,1.50905,1.51205,1.5073,1.5106,15559899999.0
2009-05-14 14:00:00,1.5106,1.5118,1.5071,1.50765,12530899997.0
2009-05-14 14:30:00,1.50765,1.5114,1.50715,1.50875,11797299995.0
2009-05-14 15:00:00,1.5087,1.5143,1.5086,1.51425,11903800005.0
2009-05-14 15:30:00,1.5143,1.51725,1.5122,1.5131,15316700002.0
2009-05-14 16:00:00,1.5132,1.51585,1.51305,1.51385,15857900001.0
2009-05-14 16:30:00,1.51395,1.5161,1.5132,1.51385,15411900002.0
2009-05-14 17:00:00,1.514,1.52055,1.51385,1.5187,11840399998.0
2009-05-14 17:30:00,1.5187,1.5206,1.5178,1.5192,10834799999.0
2009-05-14 18:00:00,1.5192,1.5208,1.51735,1.5174,6854199995.0
2009-05-14 18:30:00,1.51735,1.52045,1.51725,1.5195,10354500008.0
2009-05-14 19:00:00,1.51935,1.5215,1.51865,1.51945,9494599998.0
2009-05-14 19:30:00,1.5193,1.5211,1.51915,1.5205,7845499999.0
2009-05-14 20:00:00,1.5206,1.52275,1.5204,1.5222,9194700001.0
2009-05-14 20:30:00,1.5222,1.5247,1.5221,1.5232,9056600002.0
2009-05-14 21:00:00,1.5232,1.5244,1.5222,1.5242,9948799998.0
2009-05-14 21:30:00,1.5242,1.5242,1.52215,1.5226,9008200000.0
2009-05-14 22:00:00,1.5226,1.5232,1.52215,1.5225,2424300000.0
2009-05-14 22:30:00,1.5225,1.52365,1.5219,1.52345,1815800000.0
2009-05-14 23:00:00,1.5235,1.5236,1.52165,1.5219,1646800000.0
2009-05-14 23:30:00,1.522,1.5221,1.52082,1.5215,1582500000.0
2009-05-15 00:00:00,1.5215,1.5227,1.52137,1.5216,1747200000.0
2009-05-15 00:30:00,1.52165,1.523,1.52125,1.523,1828400000.0
2009-05-15 01:00:00,1.52305,1.52305,1.5215,1.52235,1453800000.0
2009-05-15 01:30:00,1.52235,1.52345,1.5214,1.5227,1476000006.0
2009-05-15 02:00:00,1.5227,1.5236,1.52235,1.5227,1814000000.0
2009-05-15 02:30:00,1.5227,1.52435,1.52265,1.5231,2506800000.0
2009-05-15 03:00:00,1.5231,1.5232,1.5213,1.5228,3201800000.0
2009-05-15 03:30:00,1.5228,1.52335,1.52125,1.52175,3077000000.0
2009-05-15 04:00:00,1.52165,1.52255,1.5215,1.5222,3162000000.0
2009-05-15 04:30:00,1.52197,1.523,1.52177,1.52208,2577200003.0
2009-05-15 05:00:00,1.52205,1.52326,1.5217,1.5225,1880800002.0
2009-05-15 05:30:00,1.5226,1.52331,1.5223,1.52312,2275799999.0
2009-05-15 06:00:00,1.52287,1.52329,1.5213,1.5217,2565400000.0
2009-05-15 06:30:00,1.52175,1.5228,1.5216,1.5226,2587599999.0
2009-05-15 07:00:00,1.52254,1.5238,1.52235,1.5232,2626300002.0
2009-05-15 07:30:00,1.5232,1.52335,1.5216,1.5226,3438800006.0
2009-05-15 08:00:00,1.52255,1.5234,1.52035,1.5221,7421599997.0
2009-05-15 08:30:00,1.5221,1.5223,1.5182,1.5196,13711199991.0
2009-05-15 09:00:00,1.51985,1.52235,1.51785,1.5217,15968699986.0
2009-05-15 09:30:00,1.5217,1.5241,1.5205,1.52305,11350399994.0
2009-05-15 10:00:00,1.52305,1.5244,1.52005,1.5207,12200499982.0
2009-05-15 10:30:00,1.5207,1.52135,1.51795,1.51795,13006300001.0
2009-05-15 11:00:00,1.5173,1.51895,1.51575,1.5174,13321799998.0
2009-05-15 11:30:00,1.51755,1.51855,1.5145,1.51625,10078650004.0
2009-05-15 12:00:00,1.51625,1.51735,1.5133,1.51445,7798749998.0
2009-05-15 12:30:00,1.51445,1.5176,1.51415,1.51745,10591200000.0
2009-05-15 13:00:00,1.51695,1.5192,1.5158,1.5186,10263500002.0
2009-05-15 13:30:00,1.5186,1.51985,1.51695,1.5185,9471699999.0
2009-05-15 14:00:00,1.5187,1.5203,1.5172,1.51855,14098900004.0
2009-05-15 14:30:00,1.5185,1.52475,1.5184,1.5234,12491399999.0
2009-05-15 15:00:00,1.5234,1.528,1.5226,1.52535,10735900005.0
2009-05-15 15:30:00,1.52545,1.52875,1.52325,1.5267,15172900008.0
2009-05-15 16:00:00,1.5266,1.5266,1.52195,1.5245,13068199996.0
2009-05-15 16:30:00,1.5245,1.52835,1.524,1.5258,13020100003.0
2009-05-15 17:00:00,1.5258,1.5263,1.52395,1.52505,6092900001.0
2009-05-15 17:30:00,1.5251,1.52635,1.5212,1.5219,7201899996.0
2009-05-15 18:00:00,1.5219,1.52435,1.5208,1.52265,6597999996.0
2009-05-15 18:30:00,1.52265,1.5236,1.51825,1.51835,9734600000.0
2009-05-15 19:00:00,1.51835,1.5217,1.51725,1.51795,6249200002.0
2009-05-15 19:30:00,1.5179,1.5191,1.5155,1.5175,9256399999.0
2009-05-15 20:00:00,1.5175,1.518,1.5148,1.5159,9160700000.0
2009-05-15 20:30:00,1.51585,1.5168,1.5147,1.5161,8728900000.0
2009-05-15 21:00:00,1.516,1.518,1.5145,1.5173,7728600000.0
2009-05-15 21:30:00,1.5173,1.5175,1.5161,1.5167,4971800000.0
2009-05-15 22:00:00,1.5167,1.51755,1.51595,1.51615,2653299996.0
2009-05-15 22:30:00,1.51595,1.518,1.51595,1.5175,1168000000.0
2009-05-18 00:00:00,1.51726,1.51761,1.51426,1.51456,2754000000.0
2009-05-18 00:30:00,1.51467,1.51717,1.51433,1.51612,2754000000.0
2009-05-18 01:00:00,1.51611,1.51794,1.51455,1.51605,2550000000.0
2009-05-18 01:30:00,1.51598,1.51624,1.51452,1.51506,2856000000.0
2009-05-18 02:00:00,1.515,1.51535,1.51155,1.51235,3772849969.0
2009-05-18 02:30:00,1.5123,1.5149,1.5121,1.51305,3288499983.0
2009-05-18 03:00:00,1.5131,1.5154,1.5127,1.5139,4004600001.0
2009-05-18 03:30:00,1.5139,1.51465,1.5127,1.5131,5085899999.0
2009-05-18 04:00:00,1.51335,1.5156,1.51305,1.51435,3065000039.0
2009-05-18 04:30:00,1.5143,1.5152,1.5129,1.5134,4852599988.0
2009-05-18 05:00:00,1.51335,1.51375,1.5125,1.5136,2186399999.0
2009-05-18 05:30:00,1.5136,1.5156,1.5136,1.5149,1683400001.0
2009-05-18 06:00:00,1.5149,1.5153,1.5141,1.5145,1974800002.0
2009-05-18 06:30:00,1.5145,1.51555,1.5142,1.5146,2760700001.0
2009-05-18 07:00:00,1.5146,1.517,1.5144,1.51655,2171100001.0
2009-05-18 07:30:00,1.51665,1.517,1.51565,1.51635,6634900053.0
2009-05-18 08:00:00,1.51635,1.51645,1.5128,1.5142,7728100061.0
2009-05-18 08:30:00,1.51425,1.51505,1.5132,1.5142,13063099995.0
2009-05-18 09:00:00,1.5142,1.5172,1.5141,1.51685,12193499992.0
2009-05-18 09:30:00,1.5168,1.52,1.5168,1.5192,14073800033.0
2009-05-18 10:00:00,1.5192,1.5229,1.5183,1.5209,11099762802.0
2009-05-18 10:30:00,1.52085,1.5239,1.52055,1.5238,13822099997.0
2009-05-18 11:00:00,1.5237,1.5257,1.5223,1.5234,14001900000.0
2009-05-18 11:30:00,1.5234,1.52495,1.52225,1.5243,12782600008.0
2009-05-18 12:00:00,1.5243,1.5256,1.52355,1.52435,10590613001.0
2009-05-18 12:30:00,1.52435,1.5268,1.5236,1.5237,10416100006.0
2009-05-18 13:00:00,1.5239,1.52725,1.5232,1.5267,11881199994.0
2009-05-18 13:30:00,1.5267,1.5314,1.5255,1.5304,15471899986.0
2009-05-18 14:00:00,1.53035,1.5314,1.528,1.528,13301499993.0
2009-05-18 14:30:00,1.52795,1.5293,1.52635,1.5269,13250000000.0
2009-05-18 15:00:00,1.52685,1.53065,1.5265,1.52905,15878299998.0
2009-05-18 15:30:00,1.5291,1.5314,1.52845,1.5288,15070799997.0
2009-05-18 16:00:00,1.5288,1.52935,1.52625,1.5275,7634299997.0
2009-05-18 16:30:00,1.5276,1.5318,1.52735,1.53055,9711099997.0
2009-05-18 17:00:00,1.5306,1.53165,1.529,1.53065,6082300000.0
2009-05-18 17:30:00,1.5306,1.53125,1.52935,1.5307,5495000000.0
2009-05-18 18:00:00,1.5306,1.53095,1.52855,1.53045,6974499996.0
2009-05-18 18:30:00,1.53045,1.5336,1.5295,1.53255,10850239996.0
2009-05-18 19:00:00,1.53255,1.5327,1.5305,1.5312,8807100001.0
2009-05-18 19:30:00,1.5313,1.5321,1.53035,1.53075,8011000000.0
2009-05-18 20:00:00,1.5307,1.5321,1.53005,1.53045,6850200000.0
2009-05-18 20:30:00,1.53045,1.53285,1.53045,1.5317,6334899998.0
2009-05-18 21:00:00,1.5317,1.5328,1.53065,1.5325,5017300001.0
2009-05-18 21:30:00,1.5325,1.53455,1.532,1.5342,8375700000.0
2009-05-18 22:00:00,1.5342,1.5347,1.53325,1.5346,2655500000.0
2009-05-18 22:30:00,1.5346,1.53485,1.5341,1.53455,1612800000.0
2009-05-18 23:00:00,1.53455,1.5347,1.53355,1.5339,1111599999.0
2009-05-18 23:30:00,1.53405,1.53405,1.53322,1.53347,646000000.0
2009-05-19 00:00:00,1.5336,1.534,1.5332,1.534,1125600000.0
2009-05-19 00:30:00,1.53386,1.53415,1.5334,1.5337,1641800002.0
2009-05-19 01:00:00,1.5337,1.53445,1.5331,1.5334,2962999998.0
2009-05-19 01:30:00,1.53355,1.5338,1.53195,1.53245,2060500000.0
2009-05-19 02:00:00,1.53245,1.5337,1.531,1.5317,2498400001.0
2009-05-19 02:30:00,1.5317,1.53195,1.5295,1.52965,4212700000.0
2009-05-19 03:00:00,1.5296,1.531,1.5296,1.53095,2325900000.0
2009-05-19 03:30:00,1.53095,1.53215,1.5306,1.53065,2517700000.0
2009-05-19 04:00:00,1.5306,1.5315,1.53035,1.53106,1878600000.0
2009-05-19 04:30:00,1.53125,1.5327,1.53125,1.5325,2296100000.0
2009-05-19 05:00:00,1.5326,1.53275,1.5322,1.5325,932000000.0
2009-05-19 05:30:00,1.5325,1.53355,1.5325,1.5334,1685899999.0
2009-05-19 06:00:00,1.5334,1.53545,1.53325,1.53365,3506200000.0
2009-05-19 06:30:00,1.53365,1.5342,1.53255,1.5336,2068000000.0
2009-05-19 07:00:00,1.5336,1.5346,1.5327,1.5343,3338100000.0
2009-05-19 07:30:00,1.5342,1.5353,1.5333,1.5345,4060999994.0
2009-05-19 08:00:00,1.5345,1.5351,1.53215,1.5345,6558199997.0
2009-05-19 08:30:00,1.53455,1.5443,1.53435,1.5418,15742700004.0
2009-05-19 09:00:00,1.5418,1.5475,1.5412,1.5456,17166599995.0
2009-05-19 09:30:00,1.5456,1.5475,1.54205,1.54685,16225699997.0
2009-05-19 10:00:00,1.54685,1.5479,1.54395,1.54525,16444200007.0
2009-05-19 10:30:00,1.54465,1.5497,1.543,1.548,14262299999.0
2009-05-19 11:00:00,1.54795,1.54925,1.5445,1.54535,14923199993.0
2009-05-19 11:30:00,1.54535,1.5469,1.5449,1.5461,13249599994.0
2009-05-19 12:00:00,1.5463,1.54975,1.54575,1.5496,15255199996.0
2009-05-19 12:30:00,1.5496,1.55135,1.54825,1.5497,16417999997.0
2009-05-19 13:00:00,1.5497,1.5511,1.54715,1.54855,13873899997.0
2009-05-19 13:30:00,1.5486,1.549,1.5461,1.54835,16120599989.0
2009-05-19 14:00:00,1.5484,1.5501,1.5477,1.5495,15715400000.0
2009-05-19 14:30:00,1.5495,1.5495,1.5442,1.5458,23528099993.0
2009-05-19 15:00:00,1.5458,1.5462,1.5426,1.5448,18806100001.0
2009-05-19 15:30:00,1.5448,1.5479,1.54385,1.5452,19354100001.0
2009-05-19 16:00:00,1.5452,1.5504,1.54435,1.5499,22195900021.0
2009-05-19 16:30:00,1.5499,1.5508,1.54855,1.5502,19560299993.0
2009-05-19 17:00:00,1.55025,1.5513,1.54905,1.5505,18691200004.0
2009-05-19 17:30:00,1.5505,1.55125,1.54895,1.5499,20440599998.0
2009-05-19 18:00:00,1.54995,1.55065,1.5488,1.55015,11933700004.0
2009-05-19 18:30:00,1.55015,1.5503,1.54655,1.54675,13798299999.0
2009-05-19 19:00:00,1.54675,1.5501,1.5467,1.54955,11165299997.0
2009-05-19 19:30:00,1.54955,1.55035,1.54795,1.5487,10492199992.0
2009-05-19 20:00:00,1.5489,1.5502,1.5477,1.54995,12707599984.0
2009-05-19 20:30:00,1.55,1.55155,1.54895,1.55135,11250299994.0
2009-05-19 21:00:00,1.5514,1.55235,1.5507,1.55115,4833200000.0
2009-05-19 21:30:00,1.55115,1.55155,1.54795,1.549,5117200000.0
2009-05-19 22:00:00,1.549,1.549,1.5472,1.5481,2496900000.0
2009-05-19 22:30:00,1.548,1.5487,1.54745,1.54765,1215499998.0
2009-05-19 23:00:00,1.54765,1.54805,1.54692,1.54697,847000000.0
2009-05-19 23:30:00,1.54725,1.5476,1.54697,1.54698,452000000.0
2009-05-20 00:00:00,1.54725,1.54795,1.54697,1.54775,561000000.0
2009-05-20 00:30:00,1.5477,1.54875,1.54758,1.54765,567400000.0
2009-05-20 01:00:00,1.54765,1.5493,1.54755,1.5493,439800000.0
2009-05-20 01:30:00,1.5493,1.54975,1.54915,1.54915,533200000.0
2009-05-20 02:00:00,1.54895,1.54905,1.5471,1.5473,4757700000.0
2009-05-20 02:30:00,1.5473,1.54885,1.5466,1.5478,5927200006.0
2009-05-20 03:00:00,1.54765,1.5496,1.5468,1.549,4732700000.0
2009-05-20 03:30:00,1.5489,1.5495,1.5466,1.5475,5262300000.0
2009-05-20 04:00:00,1.5475,1.5479,1.54635,1.54715,4355100000.0
2009-05-20 04:30:00,1.54715,1.54715,1.5451,1.54595,4682400000.0
2009-05-20 05:00:00,1.5461,1.5471,1.54545,1.5462,3206300001.0
2009-05-20 05:30:00,1.5462,1.54865,1.54595,1.54845,2287000000.0
2009-05-20 06:00:00,1.54845,1.54945,1.54815,1.5492,2683100000.0
2009-05-20 06:30:00,1.5492,1.54935,1.54855,1.5487,1894000000.0
2009-05-20 07:00:00,1.5487,1.5491,1.5468,1.5477,3200000000.0
2009-05-20 07:30:00,1.54745,1.54795,1.5447,1.5456,3975000000.0
2009-05-20 08:00:00,1.5456,1.5479,1.54545,1.5472,6946199998.0
2009-05-20 08:30:00,1.5471,1.54845,1.545,1.5476,12654199988.0
2009-05-20 09:00:00,1.54745,1.54965,1.5465,1.5495,17401999993.0
2009-05-20 09:30:00,1.5495,1.55165,1.54865,1.5502,16905899991.0
2009-05-20 10:00:00,1.55025,1.552,1.54945,1.551,17565899993.0
2009-05-20 10:30:00,1.551,1.5533,1.5486,1.5528,15712700002.0
2009-05-20 11:00:00,1.5528,1.55365,1.5502,1.55105,12823299994.0
2009-05-20 11:30:00,1.55105,1.5527,1.54995,1.54995,11458800004.0
2009-05-20 12:00:00,1.54995,1.5516,1.5474,1.5482,12366700005.0
2009-05-20 12:30:00,1.5481,1.5507,1.54595,1.54945,19043699997.0
2009-05-20 13:00:00,1.5495,1.5496,1.5472,1.549,15202799993.0
2009-05-20 13:30:00,1.549,1.55435,1.5488,1.5524,15596100004.0
2009-05-20 14:00:00,1.5524,1.5527,1.54995,1.5513,19937399995.0
2009-05-20 14:30:00,1.5513,1.5526,1.54785,1.54835,17020300002.0
2009-05-20 15:00:00,1.54835,1.5521,1.5473,1.5513,18819199993.0
2009-05-20 15:30:00,1.5513,1.5619,1.55075,1.5606,20036980009.0
2009-05-20 16:00:00,1.56065,1.56565,1.56,1.56355,19149799992.0
2009-05-20 16:30:00,1.5635,1.5667,1.56345,1.5647,17739000001.0
2009-05-20 17:00:00,1.5647,1.56985,1.56425,1.5686,19763300001.0
2009-05-20 17:30:00,1.5686,1.5709,1.56655,1.5667,16763800004.0
2009-05-20 18:00:00,1.5667,1.56985,1.56645,1.5691,15222999991.0
2009-05-20 18:30:00,1.569,1.5692,1.56675,1.5675,12049599991.0
2009-05-20 19:00:00,1.5675,1.5692,1.56715,1.5691,10228200000.0
2009-05-20 19:30:00,1.5691,1.57055,1.568,1.57005,11414799996.0
2009-05-20 20:00:00,1.57005,1.5764,1.57005,1.5755,13478899993.0
2009-05-20 20:30:00,1.5755,1.5793,1.57325,1.5778,9124099986.0
2009-05-20 21:00:00,1.5777,1.57925,1.5768,1.57715,12251900025.0
2009-05-20 21:30:00,1.5772,1.5777,1.57495,1.5754,7359500000.0
2009-05-20 22:00:00,1.5753,1.5754,1.574,1.5746,3139800000.0
2009-05-20 22:30:00,1.57465,1.57555,1.5744,1.57535,1160300001.0
2009-05-20 23:00:00,1.57535,1.57535,1.5741,1.5745,741800000.0
2009-05-20 23:30:00,1.5742,1.57425,1.57294,1.57385,903500001.0
2009-05-21 00:00:00,1.5737,1.5743,1.57318,1.5737,596700000.0
2009-05-21 00:30:00,1.57405,1.5756,1.5733,1.57465,1626400000.0
2009-05-21 01:00:00,1.57465,1.57615,1.57385,1.5755,2044000000.0
2009-05-21 01:30:00,1.5755,1.5758,1.5741,1.5746,1637900000.0
2009-05-21 02:00:00,1.5746,1.57485,1.573,1.5732,2671500000.0
2009-05-21 02:30:00,1.5731,1.5742,1.573,1.57335,2132800000.0
2009-05-21 03:00:00,1.5734,1.5753,1.57305,1.5748,1381400000.0
2009-05-21 03:30:00,1.5747,1.5765,1.5738,1.5763,1776000000.0
2009-05-21 04:00:00,1.5763,1.5779,1.57575,1.5772,2430000000.0
2009-05-21 04:30:00,1.5772,1.5816,1.577,1.5804,4044099997.0
2009-05-21 05:00:00,1.5804,1.5808,1.5782,1.5785,3108800000.0
2009-05-21 05:30:00,1.57845,1.57975,1.5782,1.5787,3985000000.0
2009-05-21 06:00:00,1.5787,1.57905,1.5781,1.5785,1574400000.0
2009-05-21 06:30:00,1.5785,1.57865,1.57535,1.57635,3492600000.0
2009-05-21 07:00:00,1.5764,1.57715,1.5755,1.5761,2503100000.0
2009-05-21 07:30:00,1.5761,1.5772,1.57605,1.5764,3153300000.0
2009-05-21 08:00:00,1.5764,1.57945,1.57625,1.5785,7089999999.0
2009-05-21 08:30:00,1.5787,1.5811,1.57745,1.5792,8062800001.0
2009-05-21 09:00:00,1.5792,1.5804,1.57675,1.5799,10542699999.0
2009-05-21 09:30:00,1.57985,1.5802,1.57515,1.57775,10645000001.0
2009-05-21 10:00:00,1.5779,1.5804,1.5599,1.5653,10995300001.0
2009-05-21 10:30:00,1.5652,1.5675,1.55125,1.55585,12275850007.0
2009-05-21 11:00:00,1.55585,1.5611,1.5545,1.5605,9197000000.0
2009-05-21 11:30:00,1.5605,1.569,1.55805,1.563,10328400004.0
2009-05-21 12:00:00,1.563,1.56795,1.56215,1.5652,10075781999.0
2009-05-21 12:30:00,1.56525,1.56675,1.5622,1.56555,8509600000.0
2009-05-21 13:00:00,1.56555,1.5668,1.56135,1.5636,7650499997.0
2009-05-21 13:30:00,1.5636,1.5657,1.56215,1.56385,7585299997.0
2009-05-21 14:00:00,1.56385,1.5685,1.5628,1.566,11326899992.0
2009-05-21 14:30:00,1.566,1.56765,1.5634,1.56345,11964200007.0
2009-05-21 15:00:00,1.56345,1.56935,1.5621,1.56825,11173100003.0
2009-05-21 15:30:00,1.5683,1.5726,1.5662,1.57095,13397300006.0
2009-05-21 16:00:00,1.5709,1.5726,1.5686,1.5687,14983449998.0
2009-05-21 16:30:00,1.5687,1.5745,1.56855,1.57185,13429100001.0
2009-05-21 17:00:00,1.57185,1.5724,1.56955,1.5718,15396199999.0
2009-05-21 17:30:00,1.57165,1.5766,1.57035,1.576,18539299997.0
2009-05-21 18:00:00,1.5761,1.57905,1.57555,1.5769,20681399989.0
2009-05-21 18:30:00,1.5768,1.5884,1.5767,1.58735,19643499988.0
2009-05-21 19:00:00,1.58735,1.5879,1.58275,1.5841,16858500004.0
2009-05-21 19:30:00,1.5841,1.5869,1.58385,1.58675,10782199988.0
2009-05-21 20:00:00,1.58675,1.58905,1.5866,1.58785,14202500001.0
2009-05-21 20:30:00,1.58785,1.5879,1.5832,1.5837,13506599998.0
2009-05-21 21:00:00,1.5837,1.5865,1.58235,1.5858,5669699998.0
2009-05-21 21:30:00,1.5858,1.5858,1.58305,1.58535,7053249999.0
2009-05-21 22:00:00,1.5854,1.58685,1.58375,1.58375,3842900000.0
2009-05-21 22:30:00,1.58375,1.5846,1.5825,1.58365,1891700000.0
2009-05-21 23:00:00,1.5837,1.586,1.5833,1.58465,888800000.0
2009-05-21 23:30:00,1.58455,1.58495,1.5837,1.58495,563300000.0
2009-05-22 00:00:00,1.58495,1.5854,1.58385,1.5846,1611900000.0
2009-05-22 00:30:00,1.5846,1.5861,1.58445,1.58495,778400000.0
2009-05-22 01:00:00,1.5847,1.5874,1.58445,1.5869,1004000000.0
2009-05-22 01:30:00,1.5868,1.5894,1.58635,1.58935,1857700000.0
2009-05-22 02:00:00,1.58935,1.5894,1.58695,1.58765,2420100000.0
2009-05-22 02:30:00,1.5877,1.5895,1.58675,1.5892,3111700001.0
2009-05-22 03:00:00,1.5893,1.58975,1.58685,1.58725,3606100000.0
2009-05-22 03:30:00,1.58725,1.58765,1.5862,1.5866,2337000000.0
2009-05-22 04:00:00,1.5866,1.58735,1.5851,1.58585,2645600001.0
2009-05-22 04:30:00,1.58585,1.58735,1.58535,1.5864,4001200000.0
2009-05-22 05:00:00,1.5864,1.58715,1.5854,1.586,3501400000.0
2009-05-22 05:30:00,1.5862,1.58635,1.58455,1.5853,1893300000.0
2009-05-22 06:00:00,1.5853,1.5854,1.58325,1.58485,2495200000.0
2009-05-22 06:30:00,1.58485,1.58675,1.584,1.5866,2305000000.0
2009-05-22 07:00:00,1.5866,1.58675,1.5844,1.5856,2640700001.0
2009-05-22 07:30:00,1.5857,1.5865,1.5842,1.58445,1609200000.0
2009-05-22 08:00:00,1.58445,1.5879,1.5835,1.5865,6185599995.0
2009-05-22 08:30:00,1.5865,1.58915,1.586,1.58655,8531100002.0
2009-05-22 09:00:00,1.5861,1.58665,1.5791,1.5802,11486479997.0
2009-05-22 09:30:00,1.5802,1.5816,1.5755,1.5777,14964460004.0
2009-05-22 10:00:00,1.5777,1.5835,1.5761,1.58275,9307000007.0
2009-05-22 10:30:00,1.5827,1.58355,1.58,1.5829,8344800005.0
2009-05-22 11:00:00,1.5829,1.5862,1.58175,1.58515,7850100000.0
2009-05-22 11:30:00,1.58505,1.58515,1.5836,1.584,5300391938.0
2009-05-22 12:00:00,1.584,1.585,1.58245,1.58355,8894579988.0
2009-05-22 12:30:00,1.5836,1.58955,1.58315,1.5888,11483499990.0
2009-05-22 13:00:00,1.58875,1.58895,1.58635,1.58705,15443499982.0
2009-05-22 13:30:00,1.5873,1.59445,1.58625,1.5921,13054099998.0
2009-05-22 14:00:00,1.5922,1.5938,1.59105,1.59235,15939599986.0
2009-05-22 14:30:00,1.5925,1.5938,1.5884,1.58935,20018099985.0
2009-05-22 15:00:00,1.5894,1.5936,1.5876,1.58965,19367799984.0
2009-05-22 15:30:00,1.58965,1.5897,1.586,1.5882,21827799986.0
2009-05-22 16:00:00,1.5882,1.5895,1.58695,1.5882,21794299966.0
2009-05-22 16:30:00,1.5882,1.58825,1.58545,1.5877,18590949986.0
2009-05-22 17:00:00,1.5877,1.59245,1.5875,1.5912,12336060009.0
2009-05-22 17:30:00,1.5912,1.59205,1.5881,1.5887,12822299991.0
2009-05-22 18:00:00,1.5887,1.5925,1.58845,1.5908,10486649998.0
2009-05-22 18:30:00,1.591,1.5932,1.5905,1.5917,4187199999.0
2009-05-22 19:00:00,1.5917,1.5937,1.5916,1.59215,4548200000.0
2009-05-22 19:30:00,1.59215,1.5927,1.59045,1.5914,4210300009.0
2009-05-22 20:00:00,1.5914,1.5923,1.5897,1.5919,5464299999.0
2009-05-22 20:30:00,1.59195,1.5921,1.5907,1.59125,1427600000.0
2009-05-22 21:00:00,1.5912,1.5924,1.59065,1.59115,1065800001.0
2009-05-22 21:30:00,1.59115,1.59235,1.58995,1.5905,2065850000.0
2009-05-22 22:00:00,1.59045,1.5912,1.58965,1.5906,2199199998.0
2009-05-22 22:30:00,1.5906,1.5932,1.59045,1.5926,1551000000.0
2009-05-25 00:00:00,1.5929,1.59379,1.59186,1.59215,5064000000.0
2009-05-25 00:30:00,1.59217,1.59315,1.59217,1.59264,4726400000.0
2009-05-25 01:00:00,1.59256,1.59318,1.59121,1.59261,4051200000.0
2009-05-25 01:30:00,1.59266,1.59289,1.59104,1.59124,4895200000.0
2009-05-25 02:00:00,1.59105,1.5911,1.5861,1.5879,4134900000.0
2009-05-25 02:30:00,1.5879,1.5892,1.5875,1.58885,1144560000.0
2009-05-25 03:00:00,1.58885,1.5897,1.588,1.5881,1222500000.0
2009-05-25 03:30:00,1.5881,1.5884,1.58625,1.5867,1309040001.0
2009-05-25 04:00:00,1.58675,1.58745,1.5866,1.5871,958200000.0
2009-05-25 04:30:00,1.58715,1.5872,1.58515,1.58675,2106660000.0
2009-05-25 05:00:00,1.58685,1.589,1.5864,1.5886,1169420000.0
2009-05-25 05:30:00,1.5886,1.58875,1.5871,1.58765,1071520000.0
2009-05-25 06:00:00,1.58795,1.58945,1.5879,1.5882,1231140000.0
2009-05-25 06:30:00,1.58805,1.5891,1.5876,1.5882,1163660000.0
2009-05-25 07:00:00,1.58825,1.59075,1.58765,1.5895,3655080000.0
2009-05-25 07:30:00,1.5895,1.5908,1.58855,1.5906,2518600000.0
2009-05-25 08:00:00,1.5906,1.5931,1.59,1.59155,2726700000.0
2009-05-25 08:30:00,1.59135,1.59195,1.58805,1.58895,2177700000.0
2009-05-25 09:00:00,1.589,1.59065,1.5889,1.5894,2044400000.0
2009-05-25 09:30:00,1.58945,1.58955,1.58535,1.58635,3434839999.0
2009-05-25 10:00:00,1.58625,1.5875,1.5835,1.5854,4323499998.0
2009-05-25 10:30:00,1.5854,1.5874,1.5854,1.58625,2144400001.0
2009-05-25 11:00:00,1.58625,1.59005,1.5862,1.5889,3980399999.0
2009-05-25 11:30:00,1.58885,1.5897,1.58705,1.5879,3152820001.0
2009-05-25 12:00:00,1.5878,1.5885,1.58725,1.58775,1949200000.0
2009-05-25 12:30:00,1.58785,1.58985,1.58785,1.5894,2662900000.0
2009-05-25 13:00:00,1.5894,1.5906,1.58895,1.59,2629500002.0
2009-05-25 13:30:00,1.5901,1.59115,1.5893,1.59065,3966800001.0
2009-05-25 14:00:00,1.59065,1.59205,1.59045,1.59045,5618400003.0
2009-05-25 14:30:00,1.59045,1.5905,1.58805,1.5887,2256060002.0
2009-05-25 15:00:00,1.5887,1.58885,1.5877,1.588,2765800005.0
2009-05-25 15:30:00,1.588,1.5897,1.58725,1.5889,2506900002.0
2009-05-25 16:00:00,1.5889,1.5901,1.58835,1.58985,2703600000.0
2009-05-25 16:30:00,1.5897,1.59105,1.5895,1.58995,2446199999.0
2009-05-25 17:00:00,1.58995,1.59105,1.5897,1.59055,2188400000.0
2009-05-25 17:30:00,1.5906,1.5912,1.5904,1.5912,692200000.0
2009-05-25 18:00:00,1.5912,1.59135,1.59049,1.59115,3688600004.0
2009-05-25 18:30:00,1.5912,1.5913,1.59041,1.59063,2207599998.0
2009-05-25 19:00:00,1.59053,1.59135,1.59027,1.5913,9339900002.0
2009-05-25 19:30:00,1.5913,1.5915,1.5908,1.59135,2676999999.0
2009-05-25 20:00:00,1.59135,1.5916,1.5908,1.5916,1502400000.0
2009-05-25 20:30:00,1.5916,1.5923,1.59125,1.592,889199999.0
2009-05-25 21:00:00,1.59184,1.59215,1.5913,1.59155,775199996.0
2009-05-25 21:30:00,1.59155,1.5919,1.59068,1.5908,755100000.0
2009-05-25 22:00:00,1.59085,1.59115,1.59045,1.591,511900000.0
2009-05-25 22:30:00,1.591,1.59135,1.59036,1.59065,823800000.0
2009-05-25 23:00:00,1.59065,1.59325,1.59055,1.59155,632000000.0
2009-05-25 23:30:00,1.59155,1.5921,1.5913,1.5919,890400000.0
2009-05-26 00:00:00,1.59205,1.59205,1.5909,1.59125,948000000.0
2009-05-26 00:30:00,1.5912,1.59165,1.5899,1.5907,1899900000.0
2009-05-26 01:00:00,1.5906,1.59075,1.58905,1.59025,645600000.0
2009-05-26 01:30:00,1.59025,1.5912,1.5895,1.59075,965792000.0
2009-05-26 02:00:00,1.59065,1.5924,1.59,1.59165,2551200000.0
2009-05-26 02:30:00,1.59165,1.5926,1.5886,1.58945,2888700000.0
2009-05-26 03:00:00,1.58945,1.58945,1.58675,1.58795,3996200000.0
2009-05-26 03:30:00,1.58795,1.58815,1.58605,1.5871,3767200000.0
2009-05-26 04:00:00,1.5871,1.58795,1.58655,1.58755,1651899998.0
2009-05-26 04:30:00,1.5876,1.58915,1.58755,1.5891,1112900000.0
2009-05-26 05:00:00,1.5891,1.58985,1.58875,1.5897,1472400000.0
2009-05-26 05:30:00,1.5897,1.5897,1.58755,1.5878,2225300000.0
2009-05-26 06:00:00,1.5878,1.58925,1.58765,1.58865,1844300000.0
2009-05-26 06:30:00,1.58865,1.5898,1.5881,1.5894,1317199996.0
2009-05-26 07:00:00,1.58935,1.5899,1.58915,1.58925,2221700000.0
2009-05-26 07:30:00,1.58925,1.59385,1.58815,1.59385,4490978004.0
2009-05-26 08:00:00,1.59385,1.5947,1.5893,1.59045,10057600001.0
2009-05-26 08:30:00,1.59045,1.59075,1.58385,1.5849,16211100002.0
2009-05-26 09:00:00,1.5849,1.58585,1.5835,1.5841,19317199999.0
2009-05-26 09:30:00,1.5841,1.5856,1.5838,1.58415,13239999997.0
2009-05-26 10:00:00,1.58415,1.5851,1.58105,1.58225,18419100003.0
2009-05-26 10:30:00,1.5823,1.5826,1.57875,1.57875,17223079995.0
2009-05-26 11:00:00,1.57875,1.58115,1.57775,1.57845,15702939983.0
2009-05-26 11:30:00,1.5787,1.58265,1.5781,1.5819,14197299992.0
2009-05-26 12:00:00,1.5819,1.5825,1.5791,1.58015,9553399997.0
2009-05-26 12:30:00,1.58015,1.58185,1.5777,1.58155,14694399991.0
2009-05-26 13:00:00,1.5814,1.5846,1.581,1.58345,14209394002.0
2009-05-26 13:30:00,1.58345,1.58565,1.58265,1.5851,12316500011.0
2009-05-26 14:00:00,1.5852,1.5883,1.5852,1.58805,14164799997.0
2009-05-26 14:30:00,1.5881,1.58825,1.58565,1.58715,16542700006.0
2009-05-26 15:00:00,1.5872,1.58725,1.58165,1.58255,18885800004.0
2009-05-26 15:30:00,1.58255,1.5876,1.5824,1.5872,22190230001.0
2009-05-26 16:00:00,1.5872,1.5938,1.5872,1.59265,24535248972.0
2009-05-26 16:30:00,1.5925,1.5969,1.5925,1.5943,18686000002.0
2009-05-26 17:00:00,1.59425,1.59475,1.59125,1.5933,15854236991.0
2009-05-26 17:30:00,1.5933,1.5948,1.5923,1.5934,14244400001.0
2009-05-26 18:00:00,1.5934,1.595,1.5927,1.5935,9382200000.0
2009-05-26 18:30:00,1.5935,1.5943,1.59285,1.5937,8165799997.0
2009-05-26 19:00:00,1.5937,1.5937,1.5915,1.5927,6664400005.0
2009-05-26 19:30:00,1.5927,1.5947,1.59215,1.5945,7582300004.0
2009-05-26 20:00:00,1.59455,1.5959,1.59285,1.59285,10073499996.0
2009-05-26 20:30:00,1.5929,1.5937,1.5917,1.5925,7758700005.0
2009-05-26 21:00:00,1.5925,1.59365,1.59215,1.5926,7145300001.0
2009-05-26 21:30:00,1.59255,1.59375,1.59195,1.5926,8576899992.0
2009-05-26 22:00:00,1.5926,1.59325,1.59245,1.59245,2189299998.0
2009-05-26 22:30:00,1.59245,1.59305,1.59215,1.59235,1736399999.0
2009-05-26 23:00:00,1.59225,1.5931,1.5921,1.593,568500000.0
2009-05-26 23:30:00,1.593,1.5936,1.59205,1.59295,921800000.0
2009-05-27 00:00:00,1.59295,1.594,1.59242,1.59355,1126700000.0
2009-05-27 00:30:00,1.59365,1.5941,1.5928,1.594,1028900000.0
2009-05-27 01:00:00,1.59395,1.5977,1.5935,1.59685,2405499999.0
2009-05-27 01:30:00,1.5969,1.59755,1.59595,1.596,1824600000.0
2009-05-27 02:00:00,1.5961,1.5977,1.59585,1.5973,2788420000.0
2009-05-27 02:30:00,1.59735,1.59755,1.59515,1.5962,4164900006.0
2009-05-27 03:00:00,1.5961,1.5979,1.5961,1.59695,2538500000.0
2009-05-27 03:30:00,1.59695,1.59735,1.5953,1.59615,2606000000.0
2009-05-27 04:00:00,1.596,1.5971,1.59495,1.5954,2874800000.0
2009-05-27 04:30:00,1.5954,1.597,1.5949,1.59675,2837000000.0
2009-05-27 05:00:00,1.59675,1.5977,1.5958,1.59765,1876100000.0
2009-05-27 05:30:00,1.59765,1.598,1.5967,1.597,3055800000.0
2009-05-27 06:00:00,1.59715,1.59755,1.5956,1.5958,1889100001.0
2009-05-27 06:30:00,1.5958,1.5979,1.59575,1.59755,2134000000.0
2009-05-27 07:00:00,1.59765,1.5977,1.59565,1.59605,1670200000.0
2009-05-27 07:30:00,1.59605,1.59615,1.59305,1.5933,3937700001.0
2009-05-27 08:00:00,1.5933,1.5962,1.59255,1.59295,7914799999.0
2009-05-27 08:30:00,1.593,1.6,1.59295,1.59815,15393300005.0
2009-05-27 09:00:00,1.59815,1.59945,1.5964,1.59815,14672600002.0
2009-05-27 09:30:00,1.5983,1.6008,1.59805,1.59915,17028599993.0
2009-05-27 10:00:00,1.59915,1.5995,1.59585,1.5968,16804900004.0
2009-05-27 10:30:00,1.597,1.6013,1.5962,1.60015,17644400014.0
2009-05-27 11:00:00,1.6002,1.6022,1.59865,1.5999,16936500007.0
2009-05-27 11:30:00,1.5999,1.6022,1.59905,1.6015,19353000047.0
2009-05-27 12:00:00,1.6015,1.60295,1.60065,1.6022,20135600027.0
2009-05-27 12:30:00,1.6022,1.6039,1.60145,1.602,17733000004.0
2009-05-27 13:00:00,1.6018,1.6023,1.59845,1.5985,20897000010.0
2009-05-27 13:30:00,1.59845,1.5988,1.5951,1.59525,20558900003.0
2009-05-27 14:00:00,1.59525,1.5981,1.59475,1.5977,20243899998.0
2009-05-27 14:30:00,1.5978,1.60365,1.5976,1.6018,22553700006.0
2009-05-27 15:00:00,1.6018,1.6048,1.60115,1.6039,18525528001.0
2009-05-27 15:30:00,1.604,1.6041,1.60065,1.6026,17189700004.0
2009-05-27 16:00:00,1.6026,1.6036,1.59835,1.60015,17190900008.0
2009-05-27 16:30:00,1.60015,1.60385,1.5985,1.60335,16488900005.0
2009-05-27 17:00:00,1.60335,1.604,1.59955,1.6038,19850800004.0
2009-05-27 17:30:00,1.60385,1.6078,1.60325,1.6064,19266182387.0
2009-05-27 18:00:00,1.6064,1.60785,1.60565,1.60715,14403799991.0
2009-05-27 18:30:00,1.60705,1.60735,1.60505,1.6057,16033200002.0
2009-05-27 19:00:00,1.6057,1.60855,1.6057,1.6072,19287800023.0
2009-05-27 19:30:00,1.60715,1.60715,1.6024,1.6052,16775600014.0
2009-05-27 20:00:00,1.6052,1.6072,1.6042,1.606,21572500015.0
2009-05-27 20:30:00,1.606,1.6065,1.60405,1.6041,20705900007.0
2009-05-27 21:00:00,1.60415,1.6057,1.60025,1.6003,14157299999.0
2009-05-27 21:30:00,1.6003,1.60245,1.60005,1.6006,9822299993.0
2009-05-27 22:00:00,1.6006,1.6009,1.59745,1.59745,4699899991.0
2009-05-27 22:30:00,1.59745,1.5988,1.5955,1.5955,3554800001.0
2009-05-27 23:00:00,1.5951,1.59695,1.5951,1.59575,3318100000.0
2009-05-27 23:30:00,1.5958,1.5965,1.5957,1.59605,1222300000.0
2009-05-28 00:00:00,1.59625,1.59675,1.59486,1.5966,2293700000.0
2009-05-28 00:30:00,1.59655,1.5977,1.59545,1.59565,2046700000.0
2009-05-28 01:00:00,1.59565,1.5972,1.5956,1.59675,1480200000.0
2009-05-28 01:30:00,1.5968,1.59735,1.5953,1.59535,2343850000.0
2009-05-28 02:00:00,1.59535,1.59675,1.5953,1.5964,3484500001.0
2009-05-28 02:30:00,1.5966,1.5971,1.59525,1.5969,3262800002.0
2009-05-28 03:00:00,1.597,1.59735,1.59595,1.5971,2713900000.0
2009-05-28 03:30:00,1.59705,1.59735,1.59555,1.5965,4490099999.0
2009-05-28 04:00:00,1.5966,1.59665,1.59555,1.5958,2767700000.0
2009-05-28 04:30:00,1.5958,1.5963,1.5949,1.5951,4630600013.0
2009-05-28 05:00:00,1.5951,1.5951,1.5902,1.5909,8660000001.0
2009-05-28 05:30:00,1.591,1.5919,1.5902,1.5905,4122900001.0
2009-05-28 06:00:00,1.59045,1.5929,1.5899,1.58995,5839899997.0
2009-05-28 06:30:00,1.5899,1.5917,1.58985,1.59115,4300000000.0
2009-05-28 07:00:00,1.5911,1.59355,1.59075,1.5929,4530900000.0
2009-05-28 07:30:00,1.593,1.59445,1.5923,1.59385,5053200001.0
2009-05-28 08:00:00,1.59395,1.5952,1.592,1.5943,8528099998.0
2009-05-28 08:30:00,1.5943,1.5944,1.5895,1.5906,13365400004.0
2009-05-28 09:00:00,1.5906,1.59075,1.58515,1.58835,14813999987.0
2009-05-28 09:30:00,1.58845,1.5939,1.5883,1.5934,14846639995.0
2009-05-28 10:00:00,1.5934,1.5938,1.5915,1.5918,15188700005.0
2009-05-28 10:30:00,1.5918,1.5938,1.59085,1.5933,15969199986.0
2009-05-28 11:00:00,1.5933,1.59565,1.5926,1.59465,11861799997.0
2009-05-28 11:30:00,1.5946,1.5947,1.5921,1.59385,10558109995.0
2009-05-28 12:00:00,1.59385,1.59385,1.59125,1.59335,11424899988.0
2009-05-28 12:30:00,1.5932,1.5981,1.5932,1.59595,11541199994.0
2009-05-28 13:00:00,1.5961,1.5973,1.59465,1.5952,10521100000.0
2009-05-28 13:30:00,1.59515,1.5962,1.5915,1.5924,11062600000.0
2009-05-28 14:00:00,1.5924,1.59305,1.59125,1.5922,10018300001.0
2009-05-28 14:30:00,1.59195,1.5946,1.591,1.59195,13120100009.0
2009-05-28 15:00:00,1.59195,1.59625,1.5876,1.59445,16642070006.0
2009-05-28 15:30:00,1.59455,1.59785,1.5945,1.5965,16927256001.0
2009-05-28 16:00:00,1.5965,1.5965,1.59135,1.5943,17030099997.0
2009-05-28 16:30:00,1.5943,1.59685,1.59385,1.5968,18676900006.0
2009-05-28 17:00:00,1.59685,1.60145,1.59615,1.59685,17002800004.0
2009-05-28 17:30:00,1.59685,1.59775,1.59325,1.59545,13707999993.0
2009-05-28 18:00:00,1.59545,1.59615,1.59175,1.5929,14959300003.0
2009-05-28 18:30:00,1.59285,1.59285,1.58765,1.5887,15942199998.0
2009-05-28 19:00:00,1.5887,1.59515,1.5881,1.59355,9616699999.0
2009-05-28 19:30:00,1.5935,1.5946,1.5895,1.59175,5849899998.0
2009-05-28 20:00:00,1.5917,1.5951,1.5905,1.59415,10316800004.0
2009-05-28 20:30:00,1.5943,1.5953,1.5927,1.59515,5952799997.0
2009-05-28 21:00:00,1.5952,1.5953,1.59315,1.59395,8285100004.0
2009-05-28 21:30:00,1.59405,1.5947,1.5932,1.59385,13364000008.0
2009-05-28 22:00:00,1.59385,1.59465,1.5934,1.5944,3874800000.0
2009-05-28 22:30:00,1.5944,1.5953,1.59385,1.59425,2011800000.0
2009-05-28 23:00:00,1.5943,1.5949,1.5939,1.59395,499500000.0
2009-05-28 23:30:00,1.5939,1.5942,1.59275,1.5932,728400000.0
2009-05-29 00:00:00,1.5932,1.59355,1.59285,1.59324,1154900000.0
2009-05-29 00:30:00,1.59355,1.59355,1.5927,1.59315,1392900000.0
2009-05-29 01:00:00,1.59315,1.59375,1.59215,1.5922,795600000.0
2009-05-29 01:30:00,1.59215,1.5951,1.59165,1.5948,1402000000.0
2009-05-29 02:00:00,1.5948,1.59685,1.59445,1.5957,1823900000.0
2009-05-29 02:30:00,1.59565,1.59665,1.59395,1.59495,2415300000.0
2009-05-29 03:00:00,1.59505,1.59505,1.59275,1.59345,1520700000.0
2009-05-29 03:30:00,1.59355,1.59705,1.5934,1.59685,2657800000.0
2009-05-29 04:00:00,1.59665,1.59775,1.59625,1.59645,1151900000.0
2009-05-29 04:30:00,1.59635,1.59675,1.59588,1.59635,825199999.0
2009-05-29 05:00:00,1.5963,1.5963,1.59505,1.59575,1475500001.0
2009-05-29 05:30:00,1.59585,1.59655,1.59564,1.59605,780600000.0
2009-05-29 06:00:00,1.59605,1.5971,1.5959,1.597,826900000.0
2009-05-29 06:30:00,1.597,1.5989,1.5967,1.59775,1986599998.0
2009-05-29 07:00:00,1.5977,1.59775,1.59565,1.5971,1874200000.0
2009-05-29 07:30:00,1.59725,1.6021,1.5971,1.6016,4481600000.0
2009-05-29 08:00:00,1.60155,1.6042,1.6015,1.6039,8488199998.0
2009-05-29 08:30:00,1.6039,1.6066,1.60165,1.6054,10155499995.0
2009-05-29 09:00:00,1.6054,1.60755,1.60325,1.6069,14837600008.0
2009-05-29 09:30:00,1.6069,1.6079,1.6041,1.6048,10064780008.0
2009-05-29 10:00:00,1.60465,1.6073,1.60355,1.60585,7998800004.0
2009-05-29 10:30:00,1.60585,1.6088,1.60505,1.608,10622500002.0
2009-05-29 11:00:00,1.608,1.6117,1.6069,1.6097,13806299984.0
2009-05-29 11:30:00,1.6097,1.61385,1.60865,1.6127,13622100002.0
2009-05-29 12:00:00,1.6127,1.6137,1.6116,1.61265,9227599993.0
2009-05-29 12:30:00,1.61265,1.6173,1.61255,1.61515,12179600003.0
2009-05-29 13:00:00,1.6153,1.6183,1.6152,1.6171,10557505176.0
2009-05-29 13:30:00,1.6171,1.6172,1.6122,1.6124,14627599986.0
2009-05-29 14:00:00,1.6124,1.6157,1.6121,1.61315,15689600001.0
2009-05-29 14:30:00,1.61315,1.6158,1.61255,1.6157,10466599993.0
2009-05-29 15:00:00,1.61555,1.6175,1.6111,1.61115,13956489996.0
2009-05-29 15:30:00,1.61115,1.6127,1.60665,1.61055,14265239995.0
2009-05-29 16:00:00,1.61055,1.613,1.60925,1.6115,15395399997.0
2009-05-29 16:30:00,1.61175,1.61255,1.6052,1.61245,15514400006.0
2009-05-29 17:00:00,1.6125,1.61625,1.61165,1.6157,18881700001.0
2009-05-29 17:30:00,1.6158,1.6162,1.6141,1.61575,16117200000.0
2009-05-29 18:00:00,1.6158,1.6199,1.61515,1.6183,10669199995.0
2009-05-29 18:30:00,1.6183,1.6187,1.61455,1.6153,7207999999.0
2009-05-29 19:00:00,1.6153,1.61755,1.6146,1.6157,4783800001.0
2009-05-29 19:30:00,1.6157,1.6166,1.6142,1.61445,3424000002.0
2009-05-29 20:00:00,1.6144,1.6159,1.61415,1.6149,8926000002.0
2009-05-29 20:30:00,1.6149,1.61565,1.6112,1.61405,5304400000.0
2009-05-29 21:00:00,1.6138,1.6148,1.61265,1.6139,3171000000.0
2009-05-29 21:30:00,1.61395,1.6163,1.6139,1.6163,4372700001.0
2009-05-29 22:00:00,1.6163,1.61905,1.61625,1.61845,3395200000.0
2009-05-29 22:30:00,1.6185,1.61905,1.61813,1.6186,1293600000.0
2009-06-01 00:00:00,1.61837,1.61914,1.61813,1.61891,5689800000.0
2009-06-01 00:30:00,1.61889,1.61889,1.61705,1.61756,5886000000.0
2009-06-01 01:00:00,1.61755,1.61888,1.61717,1.61783,5886000000.0
2009-06-01 01:30:00,1.61781,1.61858,1.61661,1.61747,5886000000.0
2009-06-01 02:00:00,1.6175,1.61815,1.61625,1.6169,2004200000.0
2009-06-01 02:30:00,1.6169,1.6186,1.61615,1.61825,2946300000.0
2009-06-01 03:00:00,1.61825,1.62355,1.61795,1.623,3059100000.0
2009-06-01 03:30:00,1.6231,1.6231,1.6212,1.6218,1931300000.0
2009-06-01 04:00:00,1.6219,1.62455,1.6218,1.62365,859700000.0
2009-06-01 04:30:00,1.6237,1.62435,1.62235,1.6229,1737100000.0
2009-06-01 05:00:00,1.6229,1.62325,1.62235,1.62265,1210000000.0
2009-06-01 05:30:00,1.6227,1.62355,1.62165,1.62205,1932800000.0
2009-06-01 06:00:00,1.62205,1.62395,1.62145,1.62385,1704300000.0
2009-06-01 06:30:00,1.62395,1.62395,1.62275,1.62305,1661600000.0
2009-06-01 07:00:00,1.62325,1.6239,1.622,1.62305,2340700000.0
2009-06-01 07:30:00,1.62305,1.62305,1.62,1.62035,2551500000.0
2009-06-01 08:00:00,1.62035,1.62255,1.6183,1.6206,6346800000.0
2009-06-01 08:30:00,1.6206,1.6288,1.61955,1.62715,9952800003.0
2009-06-01 09:00:00,1.6271,1.63415,1.6263,1.63395,15336100002.0
2009-06-01 09:30:00,1.63395,1.6394,1.6339,1.63725,16052500011.0
2009-06-01 10:00:00,1.63775,1.64315,1.6375,1.6411,13696699999.0
2009-06-01 10:30:00,1.64115,1.6413,1.637,1.6378,12903400008.0
2009-06-01 11:00:00,1.6378,1.64095,1.63695,1.6389,17396800014.0
2009-06-01 11:30:00,1.639,1.64075,1.6371,1.6378,17891299990.0
2009-06-01 12:00:00,1.63775,1.6397,1.6369,1.6392,15502000002.0
2009-06-01 12:30:00,1.6392,1.64,1.638,1.6383,15877500003.0
2009-06-01 13:00:00,1.6383,1.63905,1.635,1.6384,10587429989.0
2009-06-01 13:30:00,1.63825,1.63835,1.6348,1.63695,14920300007.0
2009-06-01 14:00:00,1.63685,1.6408,1.6364,1.63845,13365100002.0
2009-06-01 14:30:00,1.63845,1.64125,1.6371,1.63805,20135400009.0
2009-06-01 15:00:00,1.63805,1.6398,1.63575,1.6394,21100000005.0
2009-06-01 15:30:00,1.6393,1.64195,1.63825,1.64,16246991997.0
2009-06-01 16:00:00,1.6398,1.6436,1.63815,1.63815,18506817004.0
2009-06-01 16:30:00,1.638,1.64475,1.6377,1.64275,21886999998.0
2009-06-01 17:00:00,1.64275,1.6446,1.64035,1.6434,18339599998.0
2009-06-01 17:30:00,1.6434,1.64665,1.64265,1.6449,14296599992.0
2009-06-01 18:00:00,1.64485,1.6476,1.6431,1.647,13321899997.0
2009-06-01 18:30:00,1.647,1.647,1.64475,1.6448,9333280001.0
2009-06-01 19:00:00,1.64485,1.6454,1.6441,1.64505,9136000001.0
2009-06-01 19:30:00,1.64505,1.6487,1.64485,1.6485,14645400007.0
2009-06-01 20:00:00,1.6485,1.64965,1.64595,1.646,21655400000.0
2009-06-01 20:30:00,1.646,1.6462,1.6435,1.64445,19677000000.0
2009-06-01 21:00:00,1.64445,1.64505,1.6424,1.64375,16302700001.0
2009-06-01 21:30:00,1.6439,1.6446,1.6425,1.6439,10374900002.0
2009-06-01 22:00:00,1.6441,1.64435,1.6425,1.6434,6820500002.0
2009-06-01 22:30:00,1.6434,1.64545,1.6432,1.64415,2663200000.0
2009-06-01 23:00:00,1.64415,1.6447,1.64375,1.6444,1048000000.0
2009-06-01 23:30:00,1.6444,1.6445,1.6429,1.644,1822900000.0
2009-06-02 00:00:00,1.64395,1.64395,1.6427,1.64335,1702100000.0
2009-06-02 00:30:00,1.6437,1.64435,1.64335,1.64415,1875199996.0
2009-06-02 01:00:00,1.6442,1.6453,1.64395,1.6453,1715700005.0
2009-06-02 01:30:00,1.6453,1.6462,1.6444,1.646,2054700000.0
2009-06-02 02:00:00,1.646,1.64665,1.6422,1.6429,5240200000.0
2009-06-02 02:30:00,1.6429,1.6434,1.641,1.6431,6260199999.0
2009-06-02 03:00:00,1.64315,1.6436,1.6413,1.64345,5240200000.0
2009-06-02 03:30:00,1.6435,1.6437,1.64135,1.6418,4471200000.0
2009-06-02 04:00:00,1.64175,1.6424,1.64095,1.6423,3062800000.0
2009-06-02 04:30:00,1.64245,1.6433,1.64245,1.64275,3345600000.0
2009-06-02 05:00:00,1.643,1.6448,1.64255,1.6437,2602300000.0
2009-06-02 05:30:00,1.64365,1.64555,1.64345,1.6453,3212399999.0
2009-06-02 06:00:00,1.6453,1.64545,1.64385,1.6446,3074000000.0
2009-06-02 06:30:00,1.6446,1.6459,1.64325,1.6441,4517700001.0
2009-06-02 07:00:00,1.6441,1.64465,1.6434,1.6435,1499600001.0
2009-06-02 07:30:00,1.6435,1.6446,1.6399,1.64055,5936099996.0
2009-06-02 08:00:00,1.6407,1.64075,1.63785,1.63885,9263049998.0
2009-06-02 08:30:00,1.6388,1.63975,1.6365,1.6397,12023599998.0
2009-06-02 09:00:00,1.63965,1.64165,1.63605,1.6362,15718700013.0
2009-06-02 09:30:00,1.63625,1.6398,1.6353,1.6387,17789400013.0
2009-06-02 10:00:00,1.6387,1.641,1.63655,1.64035,13115760002.0
2009-06-02 10:30:00,1.64035,1.6419,1.63625,1.6376,14408299998.0
2009-06-02 11:00:00,1.6376,1.63775,1.6324,1.6332,21230300005.0
2009-06-02 11:30:00,1.6332,1.6389,1.63265,1.6384,21863699994.0
2009-06-02 12:00:00,1.6381,1.64135,1.6381,1.63915,17153962511.0
2009-06-02 12:30:00,1.63915,1.64595,1.6381,1.645,17772700009.0
2009-06-02 13:00:00,1.645,1.6451,1.6425,1.6436,14452200016.0
2009-06-02 13:30:00,1.6436,1.65005,1.6429,1.6491,20872899995.0
2009-06-02 14:00:00,1.6491,1.6496,1.643,1.64415,18674999998.0
2009-06-02 14:30:00,1.64415,1.64505,1.6421,1.64505,16276400005.0
2009-06-02 15:00:00,1.64505,1.6454,1.6424,1.64365,18063200006.0
2009-06-02 15:30:00,1.6438,1.6489,1.64235,1.64885,24149000004.0
2009-06-02 16:00:00,1.6488,1.6537,1.6488,1.65165,19891060003.0
2009-06-02 16:30:00,1.6517,1.65645,1.6516,1.6561,20790750001.0
2009-06-02 17:00:00,1.6562,1.6579,1.6528,1.6532,17676699996.0
2009-06-02 17:30:00,1.65325,1.65355,1.65025,1.6512,15980099993.0
2009-06-02 18:00:00,1.65125,1.6539,1.65105,1.6535,15449500000.0
2009-06-02 18:30:00,1.6535,1.6572,1.65245,1.65665,12019699999.0
2009-06-02 19:00:00,1.65665,1.6577,1.6549,1.65715,12360399992.0
2009-06-02 19:30:00,1.65715,1.6591,1.65685,1.658,12460800005.0
2009-06-02 20:00:00,1.65795,1.65845,1.657,1.65725,12414199992.0
2009-06-02 20:30:00,1.65725,1.6582,1.6566,1.6572,13165899997.0
2009-06-02 21:00:00,1.6572,1.6598,1.6572,1.65895,8988400003.0
2009-06-02 21:30:00,1.65895,1.6595,1.65815,1.65895,9840600005.0
2009-06-02 22:00:00,1.65895,1.65955,1.6584,1.65895,5843499998.0
2009-06-02 22:30:00,1.659,1.6593,1.6577,1.6577,2363800000.0
2009-06-02 23:00:00,1.6576,1.6585,1.6574,1.6578,681000000.0
2009-06-02 23:30:00,1.6578,1.6585,1.65703,1.6584,1281400000.0
2009-06-03 00:00:00,1.6583,1.65865,1.65735,1.65745,1100279998.0
2009-06-03 00:30:00,1.65775,1.65825,1.6568,1.65775,1403480000.0
2009-06-03 01:00:00,1.65745,1.6577,1.65623,1.6567,1215100000.0
2009-06-03 01:30:00,1.6567,1.65705,1.65505,1.65545,2210600000.0
2009-06-03 02:00:00,1.65535,1.65665,1.6551,1.65645,2506800000.0
2009-06-03 02:30:00,1.6564,1.6577,1.65545,1.65615,4812712000.0
2009-06-03 03:00:00,1.65615,1.6571,1.6546,1.6556,3901400000.0
2009-06-03 03:30:00,1.6556,1.6576,1.6549,1.656,4964799999.0
2009-06-03 04:00:00,1.656,1.65645,1.6555,1.6563,1693500001.0
2009-06-03 04:30:00,1.6562,1.6578,1.656,1.6572,3676500002.0
2009-06-03 05:00:00,1.6572,1.6576,1.6557,1.657,3351000000.0
2009-06-03 05:30:00,1.657,1.65815,1.65685,1.65815,2485599999.0
2009-06-03 06:00:00,1.6581,1.6614,1.6581,1.66055,3562700000.0
2009-06-03 06:30:00,1.6606,1.6633,1.6605,1.6618,4929600000.0
2009-06-03 07:00:00,1.66175,1.6624,1.6606,1.6611,2974100000.0
2009-06-03 07:30:00,1.66115,1.66565,1.66115,1.6642,9303600000.0
2009-06-03 08:00:00,1.66425,1.66495,1.65815,1.65985,8995660005.0
2009-06-03 08:30:00,1.65995,1.6663,1.65965,1.66395,12830200008.0
2009-06-03 09:00:00,1.66395,1.6655,1.66285,1.66475,19399049992.0
2009-06-03 09:30:00,1.6647,1.6647,1.66045,1.66045,22420199994.0
2009-06-03 10:00:00,1.66045,1.66345,1.65895,1.6631,22323000002.0
2009-06-03 10:30:00,1.663,1.66525,1.6545,1.6568,23682000019.0
2009-06-03 11:00:00,1.65685,1.6586,1.65145,1.65345,15847834000.0
2009-06-03 11:30:00,1.65345,1.65615,1.6531,1.6547,11724800002.0
2009-06-03 12:00:00,1.6546,1.65665,1.65415,1.6564,8696199998.0
2009-06-03 12:30:00,1.65645,1.65875,1.65545,1.65545,11557600002.0
2009-06-03 13:00:00,1.6554,1.65645,1.651,1.65125,14270200014.0
2009-06-03 13:30:00,1.6513,1.6516,1.64815,1.65,13731399997.0
2009-06-03 14:00:00,1.65,1.65455,1.65,1.65305,14945000012.0
2009-06-03 14:30:00,1.653,1.6541,1.6455,1.6471,19492763994.0
2009-06-03 15:00:00,1.647,1.648,1.6417,1.64335,21019699989.0
2009-06-03 15:30:00,1.64335,1.64555,1.63825,1.6395,19764610007.0
2009-06-03 16:00:00,1.6394,1.6457,1.6373,1.6442,24546799985.0
2009-06-03 16:30:00,1.64425,1.64445,1.63725,1.6384,19806899992.0
2009-06-03 17:00:00,1.63835,1.6407,1.63615,1.63965,14104200000.0
2009-06-03 17:30:00,1.63975,1.64085,1.63815,1.64025,17262900002.0
2009-06-03 18:00:00,1.6403,1.64065,1.6351,1.63515,13592600011.0
2009-06-03 18:30:00,1.6352,1.63725,1.6282,1.6285,14097299990.0
2009-06-03 19:00:00,1.6286,1.6306,1.62795,1.6285,16769999970.0
2009-06-03 19:30:00,1.6285,1.62925,1.62435,1.6276,18573099983.0
2009-06-03 20:00:00,1.62765,1.6285,1.62505,1.6264,18413100007.0
2009-06-03 20:30:00,1.6264,1.6282,1.6242,1.62765,15962600006.0
2009-06-03 21:00:00,1.62765,1.62845,1.6266,1.62705,13358599999.0
2009-06-03 21:30:00,1.62675,1.62905,1.62635,1.62905,10507900003.0
2009-06-03 22:00:00,1.62905,1.63075,1.62905,1.63015,3974800004.0
2009-06-03 22:30:00,1.6301,1.63205,1.62975,1.63135,2764000002.0
2009-06-03 23:00:00,1.63155,1.63205,1.6304,1.63045,722700000.0
2009-06-03 23:30:00,1.6304,1.63045,1.6292,1.62937,1123000000.0
2009-06-04 00:00:00,1.6295,1.62975,1.6281,1.6292,2020200000.0
2009-06-04 00:30:00,1.62905,1.6312,1.629,1.631,3295000000.0
2009-06-04 01:00:00,1.6309,1.6319,1.6307,1.6317,2164300000.0
2009-06-04 01:30:00,1.6317,1.63245,1.62895,1.62965,4731900002.0
2009-06-04 02:00:00,1.62965,1.63405,1.62965,1.63315,5165400000.0
2009-06-04 02:30:00,1.63325,1.6335,1.63075,1.6309,5086400000.0
2009-06-04 03:00:00,1.6309,1.6324,1.6306,1.6324,3367100001.0
2009-06-04 03:30:00,1.6324,1.6327,1.6299,1.6299,3172800000.0
2009-06-04 04:00:00,1.6301,1.6314,1.62845,1.6302,5041000002.0
2009-06-04 04:30:00,1.6302,1.6309,1.62865,1.6307,4715000000.0
2009-06-04 05:00:00,1.63075,1.6313,1.62965,1.6297,3072000000.0
2009-06-04 05:30:00,1.62965,1.63075,1.6263,1.6263,3284800000.0
2009-06-04 06:00:00,1.6264,1.6268,1.62505,1.62555,4237639999.0
2009-06-04 06:30:00,1.62535,1.6255,1.62095,1.62135,3603699996.0
2009-06-04 07:00:00,1.62155,1.6241,1.621,1.62395,3176580000.0
2009-06-04 07:30:00,1.6239,1.62435,1.6211,1.6227,5192800000.0
2009-06-04 08:00:00,1.6228,1.62975,1.6228,1.6283,9812999997.0
2009-06-04 08:30:00,1.6283,1.63185,1.6283,1.631,11252300000.0
2009-06-04 09:00:00,1.631,1.63435,1.6307,1.63405,12998700005.0
2009-06-04 09:30:00,1.634,1.63725,1.6335,1.63525,12099400005.0
2009-06-04 10:00:00,1.63525,1.64175,1.6352,1.63875,13459400008.0
2009-06-04 10:30:00,1.63875,1.64345,1.6387,1.64055,11072599996.0
2009-06-04 11:00:00,1.6407,1.64125,1.6392,1.6401,12491099995.0
2009-06-04 11:30:00,1.6401,1.64175,1.63795,1.6397,17728800019.0
2009-06-04 12:00:00,1.63965,1.64075,1.63525,1.6358,16897100001.0
2009-06-04 12:30:00,1.6358,1.6382,1.63565,1.63765,12130300001.0
2009-06-04 13:00:00,1.63785,1.6396,1.6332,1.63695,13873600001.0
2009-06-04 13:30:00,1.6368,1.6407,1.611,1.6172,15016847990.0
2009-06-04 14:00:00,1.6173,1.62445,1.60835,1.621,17054899999.0
2009-06-04 14:30:00,1.6204,1.62405,1.6167,1.6236,17734900003.0
2009-06-04 15:00:00,1.6236,1.62745,1.618,1.6191,20455299986.0
2009-06-04 15:30:00,1.6191,1.62195,1.61675,1.6193,14158899999.0
2009-06-04 16:00:00,1.6193,1.6215,1.6162,1.61975,17969799996.0
2009-06-04 16:30:00,1.61985,1.6219,1.6179,1.6208,19662200012.0
2009-06-04 17:00:00,1.6208,1.6251,1.62045,1.6241,18759700008.0
2009-06-04 17:30:00,1.6242,1.6242,1.6163,1.617,13018900003.0
2009-06-04 18:00:00,1.617,1.61715,1.61025,1.61125,14280662503.0
2009-06-04 18:30:00,1.6111,1.61515,1.60925,1.6116,9969200001.0
2009-06-04 19:00:00,1.6115,1.61855,1.61145,1.61815,9015500010.0
2009-06-04 19:30:00,1.61815,1.62075,1.61765,1.6187,6807000001.0
2009-06-04 20:00:00,1.6188,1.6204,1.6187,1.61905,4266800000.0
2009-06-04 20:30:00,1.6191,1.62,1.61715,1.6191,4567600000.0
2009-06-04 21:00:00,1.6191,1.6193,1.6159,1.6181,3927100000.0
2009-06-04 21:30:00,1.6181,1.6195,1.61635,1.6187,3830100001.0
2009-06-04 22:00:00,1.61865,1.6196,1.6185,1.61875,1424800001.0
2009-06-04 22:30:00,1.6187,1.6189,1.6166,1.61725,1498400000.0
2009-06-04 23:00:00,1.6173,1.61965,1.61715,1.6174,1355800000.0
2009-06-04 23:30:00,1.6173,1.61765,1.61325,1.61365,1617500000.0
2009-06-05 00:00:00,1.6138,1.6149,1.6113,1.6119,1604400000.0
2009-06-05 00:30:00,1.6119,1.6126,1.6105,1.61095,1314500000.0
2009-06-05 01:00:00,1.6109,1.61175,1.61085,1.6114,592400000.0
2009-06-05 01:30:00,1.6113,1.6135,1.61095,1.6113,1652100000.0
2009-06-05 02:00:00,1.611,1.6149,1.611,1.6147,2026400000.0
2009-06-05 02:30:00,1.61475,1.61475,1.6127,1.6131,1530600001.0
2009-06-05 03:00:00,1.6131,1.61395,1.6113,1.6115,3493399999.0
2009-06-05 03:30:00,1.61135,1.61205,1.61055,1.6119,1715000000.0
2009-06-05 04:00:00,1.61205,1.6127,1.61185,1.61225,1485400000.0
2009-06-05 04:30:00,1.61225,1.61325,1.61225,1.61265,2760700000.0
2009-06-05 05:00:00,1.6128,1.61325,1.6123,1.61275,1816300000.0
2009-06-05 05:30:00,1.6128,1.613,1.61235,1.61275,1320900000.0
2009-06-05 06:00:00,1.61285,1.61295,1.61175,1.6124,2360700003.0
2009-06-05 06:30:00,1.6124,1.6125,1.61,1.61195,1950100001.0
2009-06-05 07:00:00,1.61195,1.6121,1.60895,1.60945,3875800000.0
2009-06-05 07:30:00,1.6094,1.6096,1.60525,1.6082,5895599998.0
2009-06-05 08:00:00,1.6083,1.6105,1.6079,1.6079,5786400000.0
2009-06-05 08:30:00,1.608,1.6098,1.60185,1.60515,8550420003.0
2009-06-05 09:00:00,1.60515,1.60865,1.604,1.6053,10160900004.0
2009-06-05 09:30:00,1.60525,1.60535,1.60295,1.604,9985900001.0
2009-06-05 10:00:00,1.60385,1.6047,1.6031,1.6043,7362299997.0
2009-06-05 10:30:00,1.60435,1.60605,1.60275,1.6039,8951799999.0
2009-06-05 11:00:00,1.6039,1.6051,1.60285,1.60405,8968299998.0
2009-06-05 11:30:00,1.60365,1.6056,1.60245,1.60515,12338560003.0
2009-06-05 12:00:00,1.6054,1.60755,1.6036,1.60665,11469600010.0
2009-06-05 12:30:00,1.60665,1.61115,1.60655,1.60965,15039899995.0
2009-06-05 13:00:00,1.6094,1.614,1.6088,1.6139,15410999994.0
2009-06-05 13:30:00,1.6139,1.6157,1.61195,1.61215,11162050000.0
2009-06-05 14:00:00,1.61215,1.6175,1.61215,1.61655,12221169997.0
2009-06-05 14:30:00,1.61633,1.62425,1.60365,1.60625,18470699992.0
2009-06-05 15:00:00,1.60625,1.60885,1.6033,1.60565,16360000006.0
2009-06-05 15:30:00,1.60565,1.6058,1.59995,1.602,18694569992.0
2009-06-05 16:00:00,1.6021,1.60285,1.59565,1.5985,22418599999.0
2009-06-05 16:30:00,1.5985,1.60365,1.5969,1.60125,18806299997.0
2009-06-05 17:00:00,1.6012,1.60385,1.5986,1.60195,13307600001.0
2009-06-05 17:30:00,1.60185,1.60235,1.59885,1.60135,9566699999.0
2009-06-05 18:00:00,1.6015,1.6028,1.6006,1.6013,6000899999.0
2009-06-05 18:30:00,1.60125,1.6033,1.60125,1.60295,3995799998.0
2009-06-05 19:00:00,1.60295,1.6032,1.5991,1.5995,3925900000.0
2009-06-05 19:30:00,1.5995,1.6008,1.59855,1.5995,2457500001.0
2009-06-05 20:00:00,1.59945,1.5996,1.5939,1.59475,5463000000.0
2009-06-05 20:30:00,1.59465,1.59825,1.59415,1.5976,5046699998.0
2009-06-05 21:00:00,1.5977,1.5988,1.59745,1.5979,2891800000.0
2009-06-05 21:30:00,1.5979,1.59855,1.597,1.5975,1447100000.0
2009-06-05 22:00:00,1.5975,1.5992,1.5975,1.5984,2181500001.0
2009-06-05 22:30:00,1.5985,1.59875,1.5968,1.59795,1696800000.0
2009-06-08 00:00:00,1.59531,1.59639,1.59511,1.59566,4234000000.0
2009-06-08 00:30:00,1.59565,1.59567,1.59362,1.59475,4088000000.0
2009-06-08 01:00:00,1.59473,1.59677,1.59445,1.59662,4380000000.0
2009-06-08 01:30:00,1.59666,1.59736,1.59599,1.59687,4380000000.0
2009-06-08 02:00:00,1.59695,1.59755,1.5942,1.5964,2662000000.0
2009-06-08 02:30:00,1.59665,1.59745,1.5962,1.5968,1598600000.0
2009-06-08 03:00:00,1.5968,1.5981,1.5956,1.5974,1647600000.0
2009-06-08 03:30:00,1.5974,1.5976,1.59555,1.5964,1897400000.0
2009-06-08 04:00:00,1.5965,1.5965,1.5937,1.5945,1828400000.0
2009-06-08 04:30:00,1.59435,1.59585,1.594,1.59425,935600000.0
2009-06-08 05:00:00,1.59425,1.5952,1.59275,1.5937,1696000000.0
2009-06-08 05:30:00,1.5937,1.5947,1.5934,1.5935,2149600000.0
2009-06-08 06:00:00,1.5935,1.5942,1.59345,1.5938,1579600000.0
2009-06-08 06:30:00,1.59358,1.5938,1.59255,1.59355,2208000000.0
2009-06-08 07:00:00,1.59355,1.59525,1.59225,1.5926,3290380001.0
2009-06-08 07:30:00,1.59255,1.59385,1.5916,1.59165,2847700000.0
2009-06-08 08:00:00,1.59155,1.59175,1.58615,1.587,7684241869.0
2009-06-08 08:30:00,1.58715,1.5887,1.5859,1.58835,8284497959.0
2009-06-08 09:00:00,1.58815,1.58925,1.5833,1.58345,10433740014.0
2009-06-08 09:30:00,1.58345,1.58445,1.5802,1.58365,11533516673.0
2009-06-08 10:00:00,1.58365,1.5846,1.58195,1.58435,13833099978.0
2009-06-08 10:30:00,1.58435,1.5868,1.5832,1.58325,7866800003.0
2009-06-08 11:00:00,1.5832,1.5856,1.58225,1.58415,11253399985.0
2009-06-08 11:30:00,1.58415,1.58475,1.581,1.5824,13066800004.0
2009-06-08 12:00:00,1.5823,1.58765,1.58125,1.5848,11347500011.0
2009-06-08 12:30:00,1.5848,1.58605,1.584,1.58455,5774880002.0
2009-06-08 13:00:00,1.58455,1.59105,1.58385,1.5899,10290400011.0
2009-06-08 13:30:00,1.5899,1.59185,1.58885,1.5914,12556500000.0
2009-06-08 14:00:00,1.5914,1.5938,1.59095,1.59195,10116900010.0
2009-06-08 14:30:00,1.5919,1.5935,1.59075,1.59265,11825399999.0
2009-06-08 15:00:00,1.5927,1.5946,1.5919,1.5935,10882400003.0
2009-06-08 15:30:00,1.59345,1.5939,1.5895,1.5912,13431200005.0
2009-06-08 16:00:00,1.5911,1.5976,1.58965,1.5976,15667700009.0
2009-06-08 16:30:00,1.5976,1.5998,1.5959,1.59845,17026299992.0
2009-06-08 17:00:00,1.59845,1.59865,1.59655,1.5969,16716199982.0
2009-06-08 17:30:00,1.5968,1.59755,1.5948,1.5975,16057599995.0
2009-06-08 18:00:00,1.5975,1.6032,1.59645,1.60205,10707800001.0
2009-06-08 18:30:00,1.60205,1.60295,1.6002,1.60275,9545600006.0
2009-06-08 19:00:00,1.6027,1.6065,1.60095,1.60525,8656699996.0
2009-06-08 19:30:00,1.60525,1.60715,1.6051,1.60615,6220200001.0
2009-06-08 20:00:00,1.6062,1.60625,1.60335,1.60435,6465000005.0
2009-06-08 20:30:00,1.60435,1.6046,1.60305,1.6044,7510700007.0
2009-06-08 21:00:00,1.6044,1.60755,1.6038,1.60725,5262700000.0
2009-06-08 21:30:00,1.60725,1.61035,1.60625,1.6065,7177771003.0
2009-06-08 22:00:00,1.6065,1.6067,1.60535,1.6065,2275700002.0
2009-06-08 22:30:00,1.6065,1.6065,1.60475,1.6049,1731699999.0
2009-06-08 23:00:00,1.6049,1.60525,1.60433,1.6046,824200000.0
2009-06-08 23:30:00,1.60465,1.60495,1.60355,1.60417,648300000.0
2009-06-09 00:00:00,1.6044,1.60555,1.60425,1.60505,524600000.0
2009-06-09 00:30:00,1.60475,1.60505,1.60315,1.60375,838600001.0
2009-06-09 01:00:00,1.60375,1.60845,1.60375,1.6072,1136900000.0
2009-06-09 01:30:00,1.6072,1.60905,1.60645,1.60875,1481299999.0
2009-06-09 02:00:00,1.6085,1.60955,1.6059,1.60775,1674100000.0
2009-06-09 02:30:00,1.60775,1.60885,1.60545,1.6063,1611600000.0
2009-06-09 03:00:00,1.60615,1.6069,1.6054,1.60645,1054200000.0
2009-06-09 03:30:00,1.60645,1.6067,1.60375,1.6039,1692200000.0
2009-06-09 04:00:00,1.60395,1.6056,1.60235,1.6024,2758699999.0
2009-06-09 04:30:00,1.6024,1.6037,1.6005,1.60165,2981000001.0
2009-06-09 05:00:00,1.60165,1.6024,1.5986,1.5986,4005300006.0
2009-06-09 05:30:00,1.59865,1.6016,1.59865,1.60065,1623100000.0
2009-06-09 06:00:00,1.6007,1.60135,1.59935,1.60015,1710200000.0
2009-06-09 06:30:00,1.6002,1.6016,1.5986,1.6012,2266796520.0
2009-06-09 07:00:00,1.6012,1.6038,1.6008,1.6037,2238099999.0
2009-06-09 07:30:00,1.6037,1.6067,1.60355,1.6064,2441700000.0
2009-06-09 08:00:00,1.60645,1.6083,1.60245,1.60815,7188200005.0
2009-06-09 08:30:00,1.60825,1.6147,1.6077,1.61315,12176584002.0
2009-06-09 09:00:00,1.6132,1.6176,1.6123,1.6159,13978799997.0
2009-06-09 09:30:00,1.61585,1.61665,1.61345,1.6135,12466099993.0
2009-06-09 10:00:00,1.6135,1.615,1.6122,1.6129,8003600013.0
2009-06-09 10:30:00,1.6129,1.61565,1.61195,1.6152,10310150001.0
2009-06-09 11:00:00,1.61525,1.61535,1.6107,1.6118,13781599989.0
2009-06-09 11:30:00,1.6118,1.61385,1.61055,1.6117,13943199995.0
2009-06-09 12:00:00,1.61175,1.6118,1.6078,1.60905,10309699998.0
2009-06-09 12:30:00,1.6091,1.6116,1.608,1.6101,7342399998.0
2009-06-09 13:00:00,1.61005,1.61725,1.60945,1.616,11784604811.0
2009-06-09 13:30:00,1.6157,1.62015,1.61515,1.61785,14207800008.0
2009-06-09 14:00:00,1.6179,1.62,1.6155,1.619,13119599997.0
2009-06-09 14:30:00,1.6189,1.62265,1.61815,1.6218,16016300001.0
2009-06-09 15:00:00,1.6218,1.62445,1.6205,1.6226,15247300007.0
2009-06-09 15:30:00,1.62255,1.625,1.62195,1.6221,18090699988.0
2009-06-09 16:00:00,1.62205,1.6283,1.62205,1.6269,16584400004.0
2009-06-09 16:30:00,1.6269,1.62895,1.6259,1.62705,16398099984.0
2009-06-09 17:00:00,1.62705,1.6281,1.6251,1.6274,15560900029.0
2009-06-09 17:30:00,1.62745,1.62795,1.62625,1.62645,14070900013.0
2009-06-09 18:00:00,1.62645,1.62975,1.6262,1.6292,7242299984.0
2009-06-09 18:30:00,1.6292,1.6293,1.62665,1.62795,5365999999.0
2009-06-09 19:00:00,1.62795,1.6286,1.62595,1.6277,5795200002.0
2009-06-09 19:30:00,1.6277,1.6286,1.6271,1.6283,4718100002.0
2009-06-09 20:00:00,1.6283,1.63455,1.6283,1.63415,8699000004.0
2009-06-09 20:30:00,1.63405,1.63615,1.6321,1.6334,7591799999.0
2009-06-09 21:00:00,1.6334,1.63425,1.63165,1.63215,5188814998.0
2009-06-09 21:30:00,1.63215,1.63415,1.6319,1.63255,3661499998.0
2009-06-09 22:00:00,1.6325,1.63305,1.63155,1.63195,2558699995.0
2009-06-09 22:30:00,1.6319,1.632,1.63025,1.6304,1157500000.0
2009-06-09 23:00:00,1.6304,1.6312,1.63016,1.63105,1000000000.0
2009-06-09 23:30:00,1.63105,1.63185,1.63072,1.63155,950100000.0
2009-06-10 00:00:00,1.63165,1.63245,1.63075,1.63085,802200000.0
2009-06-10 00:30:00,1.6309,1.63165,1.6304,1.63075,593100000.0
2009-06-10 01:00:00,1.63055,1.6307,1.62992,1.63005,668000000.0
2009-06-10 01:30:00,1.62995,1.63105,1.62935,1.6309,1208200000.0
2009-06-10 02:00:00,1.63095,1.6334,1.63065,1.6319,1750100000.0
2009-06-10 02:30:00,1.6319,1.6322,1.63015,1.6315,2301000000.0
2009-06-10 03:00:00,1.6315,1.63425,1.63115,1.63115,1551300000.0
2009-06-10 03:30:00,1.63115,1.6319,1.6306,1.63085,1214400000.0
2009-06-10 04:00:00,1.63085,1.63115,1.62985,1.63105,1008000000.0
2009-06-10 04:30:00,1.63115,1.63225,1.6305,1.6312,1270700000.0
2009-06-10 05:00:00,1.6312,1.6337,1.63075,1.63285,1011400000.0
2009-06-10 05:30:00,1.6327,1.63285,1.6318,1.63215,913700000.0
2009-06-10 06:00:00,1.6322,1.63245,1.63065,1.63155,1778900000.0
2009-06-10 06:30:00,1.6315,1.6333,1.6313,1.6324,1423600000.0
2009-06-10 07:00:00,1.6324,1.63355,1.6308,1.6328,2004400000.0
2009-06-10 07:30:00,1.63275,1.6388,1.6322,1.63765,3739751999.0
2009-06-10 08:00:00,1.63765,1.64,1.63665,1.63865,7100599998.0
2009-06-10 08:30:00,1.63865,1.64225,1.63625,1.6374,8370799999.0
2009-06-10 09:00:00,1.6374,1.6379,1.6343,1.6364,8835285780.0
2009-06-10 09:30:00,1.6363,1.6427,1.63605,1.64165,9411034003.0
2009-06-10 10:00:00,1.64165,1.6443,1.6391,1.64015,12902699999.0
2009-06-10 10:30:00,1.64015,1.64235,1.63745,1.64115,13161200011.0
2009-06-10 11:00:00,1.64115,1.64325,1.63245,1.63315,14287499998.0
2009-06-10 11:30:00,1.63315,1.63695,1.63295,1.63445,13205160003.0
2009-06-10 12:00:00,1.63445,1.6371,1.6338,1.6364,10897179997.0
2009-06-10 12:30:00,1.6364,1.64035,1.636,1.636,10521420000.0
2009-06-10 13:00:00,1.636,1.6473,1.63555,1.6465,12643400012.0
2009-06-10 13:30:00,1.64655,1.64655,1.6408,1.64195,13214800003.0
2009-06-10 14:00:00,1.6419,1.64335,1.63835,1.63905,12537300004.0
2009-06-10 14:30:00,1.6391,1.63985,1.6365,1.63775,11659769994.0
2009-06-10 15:00:00,1.6378,1.64255,1.6375,1.63845,8847539964.0
2009-06-10 15:30:00,1.63845,1.63945,1.6344,1.6391,11492599998.0
2009-06-10 16:00:00,1.63905,1.6394,1.634,1.63705,11175900003.0
2009-06-10 16:30:00,1.6369,1.6395,1.63465,1.6362,9026450000.0
2009-06-10 17:00:00,1.6362,1.63635,1.63005,1.6325,10996750017.0
2009-06-10 17:30:00,1.6325,1.63435,1.6312,1.63305,6768800000.0
2009-06-10 18:00:00,1.63305,1.6369,1.63305,1.6346,8397781889.0
2009-06-10 18:30:00,1.6346,1.635,1.6319,1.6328,5172900000.0
2009-06-10 19:00:00,1.6328,1.6333,1.627,1.62775,7194109999.0
2009-06-10 19:30:00,1.6278,1.6287,1.6248,1.6257,6199961919.0
2009-06-10 20:00:00,1.62575,1.63045,1.62395,1.62925,4774800001.0
2009-06-10 20:30:00,1.62925,1.6315,1.6283,1.6306,4740600006.0
2009-06-10 21:00:00,1.6306,1.63215,1.6298,1.63145,3622300000.0
2009-06-10 21:30:00,1.6315,1.6362,1.6314,1.63555,4058000005.0
2009-06-10 22:00:00,1.63565,1.6363,1.63465,1.63575,1581699996.0
2009-06-10 22:30:00,1.63575,1.6365,1.63515,1.63565,913800000.0
2009-06-10 23:00:00,1.63554,1.63598,1.63454,1.6357,776900000.0
2009-06-10 23:30:00,1.63565,1.63565,1.63425,1.6343,841300000.0
2009-06-11 00:00:00,1.63435,1.63575,1.6343,1.635,457200000.0
2009-06-11 00:30:00,1.63505,1.636,1.63505,1.6355,419200000.0
2009-06-11 01:00:00,1.63555,1.63655,1.63535,1.6365,453300000.0
2009-06-11 01:30:00,1.6365,1.6368,1.63565,1.63585,811600000.0
2009-06-11 02:00:00,1.63585,1.63615,1.63395,1.63435,1122600000.0
2009-06-11 02:30:00,1.63435,1.6369,1.63415,1.6366,992600000.0
2009-06-11 03:00:00,1.6367,1.6376,1.6361,1.63665,1144876000.0
2009-06-11 03:30:00,1.6368,1.64015,1.6368,1.63955,1197300000.0
2009-06-11 04:00:00,1.63955,1.64105,1.6384,1.6392,966800000.0
2009-06-11 04:30:00,1.6394,1.6413,1.63825,1.64105,622700000.0
2009-06-11 05:00:00,1.6411,1.64155,1.6404,1.64105,1265300000.0
2009-06-11 05:30:00,1.64095,1.6415,1.63995,1.64055,1579499995.0
2009-06-11 06:00:00,1.64055,1.6416,1.64,1.64125,712000000.0
2009-06-11 06:30:00,1.64125,1.64375,1.64105,1.64275,2268700000.0
2009-06-11 07:00:00,1.6427,1.64295,1.64115,1.6423,767000000.0
2009-06-11 07:30:00,1.64235,1.64235,1.63845,1.6393,2839700002.0
2009-06-11 08:00:00,1.63935,1.64365,1.63825,1.64095,4555599999.0
2009-06-11 08:30:00,1.6411,1.6414,1.6367,1.63855,6384100000.0
2009-06-11 09:00:00,1.6386,1.63995,1.6369,1.6373,9682900007.0
2009-06-11 09:30:00,1.63725,1.6401,1.6371,1.6386,7384300001.0
2009-06-11 10:00:00,1.6386,1.6424,1.6379,1.64235,6314200000.0
2009-06-11 10:30:00,1.64235,1.64845,1.64215,1.6481,11444913464.0
2009-06-11 11:00:00,1.6481,1.64915,1.64555,1.64565,8873200003.0
2009-06-11 11:30:00,1.64565,1.6488,1.6438,1.64855,9593800004.0
2009-06-11 12:00:00,1.6485,1.64855,1.6446,1.647,10293000001.0
2009-06-11 12:30:00,1.647,1.64785,1.64375,1.644,9482400001.0
2009-06-11 13:00:00,1.644,1.64595,1.6425,1.6433,9461100002.0
2009-06-11 13:30:00,1.6433,1.64655,1.6429,1.64465,8369500002.0
2009-06-11 14:00:00,1.64465,1.6449,1.6398,1.6412,10439600009.0
2009-06-11 14:30:00,1.6412,1.6442,1.63805,1.6424,12183378002.0
2009-06-11 15:00:00,1.64235,1.64765,1.64235,1.64715,11565899993.0
2009-06-11 15:30:00,1.64715,1.65085,1.6458,1.6485,14149199994.0
2009-06-11 16:00:00,1.6485,1.65335,1.648,1.65205,14540899997.0
2009-06-11 16:30:00,1.65205,1.6548,1.6515,1.65185,12150299998.0
2009-06-11 17:00:00,1.65185,1.65605,1.65185,1.65465,12814800003.0
2009-06-11 17:30:00,1.65465,1.6565,1.6531,1.65445,15261800018.0
2009-06-11 18:00:00,1.6545,1.65575,1.6525,1.6536,11069300006.0
2009-06-11 18:30:00,1.6537,1.6572,1.6527,1.65495,8586599998.0
2009-06-11 19:00:00,1.65505,1.6612,1.6545,1.65935,6382894999.0
2009-06-11 19:30:00,1.65945,1.6622,1.6581,1.65815,7216059987.0
2009-06-11 20:00:00,1.6582,1.6605,1.6581,1.65905,5481544997.0
2009-06-11 20:30:00,1.65905,1.6603,1.65825,1.6588,6555344999.0
2009-06-11 21:00:00,1.6588,1.6601,1.65765,1.6591,4514834992.0
2009-06-11 21:30:00,1.659,1.6594,1.65755,1.65825,4687669987.0
2009-06-11 22:00:00,1.65825,1.6588,1.6567,1.65845,2414089997.0
2009-06-11 22:30:00,1.6584,1.6592,1.65805,1.6589,1169200000.0
2009-06-11 23:00:00,1.6589,1.659,1.65725,1.658,746000000.0
2009-06-11 23:30:00,1.6581,1.6581,1.65695,1.65725,596300000.0
2009-06-12 00:00:00,1.6573,1.658,1.6558,1.65745,503500000.0
2009-06-12 00:30:00,1.65745,1.65885,1.65665,1.65805,433600000.0
2009-06-12 01:00:00,1.65815,1.6594,1.65765,1.6592,384700000.0
2009-06-12 01:30:00,1.6592,1.6598,1.65885,1.65945,578500000.0
2009-06-12 02:00:00,1.65945,1.65975,1.65655,1.65675,1669700000.0
2009-06-12 02:30:00,1.6567,1.65755,1.65465,1.65585,2235744999.0
2009-06-12 03:00:00,1.6559,1.6578,1.6559,1.65775,965400000.0
2009-06-12 03:30:00,1.65775,1.65775,1.65495,1.65615,1100544998.0
2009-06-12 04:00:00,1.65615,1.65685,1.6551,1.6566,1250700000.0
2009-06-12 04:30:00,1.6566,1.65775,1.65605,1.6573,1342800003.0
2009-06-12 05:00:00,1.6574,1.65775,1.65505,1.65535,1472800000.0
2009-06-12 05:30:00,1.65535,1.65585,1.65345,1.6549,1764600000.0
2009-06-12 06:00:00,1.6549,1.6549,1.65175,1.65315,1672400002.0
2009-06-12 06:30:00,1.65315,1.6544,1.6527,1.65275,936800000.0
2009-06-12 07:00:00,1.65275,1.6568,1.65265,1.6558,1237679994.0
2009-06-12 07:30:00,1.6558,1.6558,1.65335,1.6541,1954100000.0
2009-06-12 08:00:00,1.6542,1.6583,1.6542,1.65745,3890777622.0
2009-06-12 08:30:00,1.6574,1.65835,1.6543,1.65615,5093200001.0
2009-06-12 09:00:00,1.6562,1.6566,1.64775,1.6501,9497059996.0
2009-06-12 09:30:00,1.64985,1.65305,1.64785,1.65025,7923899997.0
2009-06-12 10:00:00,1.65025,1.652,1.65025,1.6506,6051600003.0
2009-06-12 10:30:00,1.6506,1.65195,1.64745,1.64745,8944229992.0
2009-06-12 11:00:00,1.64745,1.64825,1.6446,1.6458,11147479994.0
2009-06-12 11:30:00,1.6458,1.6462,1.64205,1.6441,8783290002.0
2009-06-12 12:00:00,1.6441,1.6456,1.6437,1.6454,7745259996.0
2009-06-12 12:30:00,1.6454,1.6472,1.6441,1.6469,6514319995.0
2009-06-12 13:00:00,1.6468,1.64745,1.6405,1.6406,7961900000.0
2009-06-12 13:30:00,1.64055,1.64175,1.63755,1.64065,8928919997.0
2009-06-12 14:00:00,1.6407,1.64225,1.6328,1.63625,9248999997.0
2009-06-12 14:30:00,1.63625,1.6383,1.6346,1.63765,11273060002.0
2009-06-12 15:00:00,1.6375,1.6407,1.6374,1.6399,9896440002.0
2009-06-12 15:30:00,1.6399,1.6407,1.63555,1.63675,8905460000.0
2009-06-12 16:00:00,1.63675,1.64045,1.6351,1.63975,11230119998.0
2009-06-12 16:30:00,1.63975,1.6478,1.6386,1.646,11563019000.0
2009-06-12 17:00:00,1.646,1.651,1.6456,1.65055,20028840031.0
2009-06-12 17:30:00,1.6506,1.65235,1.6483,1.6522,10407439998.0
2009-06-12 18:00:00,1.6522,1.6522,1.64775,1.6489,4275420001.0
2009-06-12 18:30:00,1.64895,1.65115,1.6474,1.6489,4299799995.0
2009-06-12 19:00:00,1.6489,1.65095,1.6488,1.6495,3718599999.0
2009-06-12 19:30:00,1.6495,1.64975,1.6465,1.6465,3889899995.0
2009-06-12 20:00:00,1.64645,1.6472,1.64245,1.64335,4256700000.0
2009-06-12 20:30:00,1.64335,1.6473,1.64265,1.6451,3005499999.0
2009-06-12 21:00:00,1.6451,1.6459,1.64375,1.64375,1123400000.0
2009-06-12 21:30:00,1.64375,1.64395,1.64215,1.6429,1551639998.0
2009-06-12 22:00:00,1.64275,1.64435,1.64245,1.6441,1364400000.0
2009-06-12 22:30:00,1.6441,1.6449,1.6433,1.64405,907800000.0
2009-06-15 00:00:00,1.64247,1.64249,1.6393,1.64052,150000000.0
2009-06-15 00:30:00,1.64053,1.64252,1.64039,1.64252,140000000.0
2009-06-15 01:00:00,1.64246,1.6442,1.6421,1.64388,145000000.0
2009-06-15 01:30:00,1.64392,1.64412,1.64114,1.64172,150000000.0
2009-06-15 02:00:00,1.64138,1.64204,1.64037,1.6412,1137200001.0
2009-06-15 02:30:00,1.6412,1.64177,1.63978,1.64125,1183399999.0
2009-06-15 03:00:00,1.64135,1.64159,1.63879,1.63963,1118099998.0
2009-06-15 03:30:00,1.63935,1.63953,1.63611,1.63696,1143300000.0
2009-06-15 04:00:00,1.63715,1.63832,1.63592,1.63804,1002500000.0
2009-06-15 04:30:00,1.63789,1.63911,1.63728,1.63774,1189699999.0
2009-06-15 05:00:00,1.6381,1.63823,1.63704,1.63737,1919489999.0
2009-06-15 05:30:00,1.63722,1.63836,1.63661,1.6383,1428800001.0
2009-06-15 06:00:00,1.6382,1.639,1.63797,1.63877,2456590001.0
2009-06-15 06:30:00,1.6388,1.63893,1.63643,1.63731,2783790002.0
2009-06-15 07:00:00,1.63735,1.63813,1.63593,1.63623,5372399999.0
2009-06-15 07:30:00,1.63618,1.6369,1.63477,1.63477,7367679997.0
2009-06-15 08:00:00,1.63477,1.63522,1.63128,1.63247,5950999999.0
2009-06-15 08:30:00,1.6325,1.63601,1.63226,1.63449,6768700000.0
2009-06-15 09:00:00,1.63442,1.63507,1.63019,1.63067,7143499999.0
2009-06-15 09:30:00,1.6306,1.63354,1.63024,1.63215,9322104999.0
2009-06-15 10:00:00,1.6318,1.63614,1.63152,1.6347,10361979996.0
2009-06-15 10:30:00,1.63486,1.63982,1.63378,1.63938,11489390003.0
2009-06-15 11:00:00,1.63927,1.6397,1.63404,1.63485,12474800008.0
2009-06-15 11:30:00,1.63502,1.63676,1.63283,1.6329,10722200000.0
2009-06-15 12:00:00,1.63308,1.63614,1.63275,1.63611,1191600000.0
2009-06-15 12:30:00,1.63635,1.63655,1.63293,1.63306,1116100000.0
2009-06-15 13:00:00,1.6334,1.63645,1.63249,1.63394,1221100000.0
2009-06-15 13:30:00,1.6338,1.63563,1.63343,1.63511,1132200000.0
2009-06-15 14:00:00,1.63516,1.63749,1.63306,1.63738,1199500000.0
2009-06-15 14:30:00,1.63757,1.64238,1.63567,1.64164,1368700000.0
2009-06-15 15:00:00,1.64148,1.64273,1.6384,1.6406,1140199999.0
2009-06-15 15:30:00,1.64048,1.64064,1.63321,1.63582,1190000001.0
2009-06-15 16:00:00,1.63574,1.63716,1.63326,1.63353,1135599999.0
2009-06-15 16:30:00,1.63345,1.63475,1.6311,1.63353,1219600001.0
2009-06-15 17:00:00,1.63302,1.6332,1.62789,1.62976,1271000000.0
2009-06-15 17:30:00,1.62923,1.63083,1.62561,1.62625,1156700002.0
2009-06-15 18:00:00,1.62627,1.62755,1.62417,1.62446,1170500000.0
2009-06-15 18:30:00,1.62428,1.62756,1.6242,1.62756,1162400000.0
2009-06-15 19:00:00,1.62755,1.62853,1.62647,1.62757,1240000003.0
2009-06-15 19:30:00,1.62715,1.62781,1.62562,1.62756,1183400001.0
2009-06-15 20:00:00,1.62792,1.62969,1.62713,1.62969,1034200000.0
2009-06-15 20:30:00,1.62969,1.63011,1.62753,1.62916,1145700000.0
2009-06-15 21:00:00,1.62877,1.62969,1.62838,1.62858,1038700000.0
2009-06-15 21:30:00,1.6285,1.63145,1.62846,1.63126,1003800000.0
2009-06-15 22:00:00,1.631,1.63276,1.63015,1.63046,1128399999.0
2009-06-15 22:30:00,1.63055,1.63172,1.63021,1.63155,1034700000.0
2009-06-15 23:00:00,1.63165,1.63184,1.62984,1.63073,1204400000.0
2009-06-15 23:30:00,1.6307,1.6307,1.62977,1.63005,1050000001.0
2009-06-16 00:00:00,1.6301,1.63096,1.62905,1.62915,1021200001.0
2009-06-16 00:30:00,1.62945,1.63074,1.6288,1.6289,1267600000.0
2009-06-16 01:00:00,1.629,1.63007,1.62889,1.62935,1016900000.0
2009-06-16 01:30:00,1.62947,1.62967,1.62646,1.62701,1105400002.0
2009-06-16 02:00:00,1.62712,1.62749,1.62142,1.6217,1086800001.0
2009-06-16 02:30:00,1.62188,1.62365,1.62174,1.6222,1097500000.0
2009-06-16 03:00:00,1.62216,1.62471,1.62155,1.62375,1174099999.0
2009-06-16 03:30:00,1.62392,1.62818,1.62275,1.62724,1218200001.0
2009-06-16 04:00:00,1.62716,1.62908,1.62642,1.62666,1110600001.0
2009-06-16 04:30:00,1.62646,1.62807,1.62597,1.62613,1256900000.0
2009-06-16 05:00:00,1.62629,1.62629,1.62309,1.62407,1824300000.0
2009-06-16 05:30:00,1.62408,1.62453,1.62245,1.62445,1483200000.0
2009-06-16 06:00:00,1.62443,1.62674,1.62404,1.62483,2292900000.0
2009-06-16 06:30:00,1.62476,1.62709,1.62319,1.62596,2989899998.0
2009-06-16 07:00:00,1.62587,1.6316,1.62541,1.63142,5316500002.0
2009-06-16 07:30:00,1.63142,1.63149,1.62706,1.63063,7321000001.0
2009-06-16 08:00:00,1.63055,1.63147,1.62788,1.63095,5940399998.0
2009-06-16 08:30:00,1.63088,1.63646,1.63056,1.63392,6648100004.0
2009-06-16 09:00:00,1.63376,1.63673,1.63262,1.63444,7143900000.0
2009-06-16 09:30:00,1.63457,1.63567,1.63315,1.63374,9303599998.0
2009-06-16 10:00:00,1.63372,1.6359,1.63273,1.63557,9894199997.0
2009-06-16 10:30:00,1.63555,1.6442,1.63492,1.64406,11795000004.0
2009-06-16 11:00:00,1.64419,1.64781,1.64275,1.64332,12422999999.0
2009-06-16 11:30:00,1.64342,1.64579,1.64314,1.64358,10698079997.0
2009-06-16 12:00:00,1.64343,1.64456,1.64115,1.64357,1179100000.0
2009-06-16 12:30:00,1.6436,1.64454,1.64131,1.64131,1103500000.0
2009-06-16 13:00:00,1.64134,1.64564,1.64089,1.64564,1119200000.0
2009-06-16 13:30:00,1.64604,1.64956,1.64468,1.64805,1111800000.0
2009-06-16 14:00:00,1.64795,1.64831,1.64597,1.64704,1217299999.0
2009-06-16 14:30:00,1.64748,1.65001,1.64522,1.6455,1069000001.0
2009-06-16 15:00:00,1.64582,1.64798,1.64177,1.64281,1183800000.0
2009-06-16 15:30:00,1.64276,1.64379,1.63724,1.63779,1129100000.0
2009-06-16 16:00:00,1.63805,1.64048,1.63747,1.63961,1164599999.0
2009-06-16 16:30:00,1.63958,1.64531,1.63933,1.6436,1143700000.0
2009-06-16 17:00:00,1.6434,1.64762,1.6434,1.64741,1204100000.0
2009-06-16 17:30:00,1.64687,1.64755,1.64363,1.64405,1162400001.0
2009-06-16 18:00:00,1.64406,1.64677,1.64367,1.64451,1107099999.0
2009-06-16 18:30:00,1.6446,1.6446,1.63971,1.6406,1169099999.0
2009-06-16 19:00:00,1.64017,1.64156,1.63848,1.64011,1135399999.0
2009-06-16 19:30:00,1.63983,1.64351,1.63897,1.64169,1162600000.0
2009-06-16 20:00:00,1.64168,1.64247,1.64046,1.64082,1046600000.0
2009-06-16 20:30:00,1.64067,1.64343,1.64026,1.64327,1170000000.0
2009-06-16 21:00:00,1.64327,1.64408,1.64184,1.64257,1085700000.0
2009-06-16 21:30:00,1.64257,1.6428,1.64137,1.64144,961800001.0
2009-06-16 22:00:00,1.6414,1.64147,1.6401,1.6405,1206600001.0
2009-06-16 22:30:00,1.64053,1.64083,1.63933,1.64061,1088700001.0
2009-06-16 23:00:00,1.64085,1.64089,1.63925,1.63925,1027400001.0
2009-06-16 23:30:00,1.63933,1.64083,1.63896,1.63919,938800000.0
2009-06-17 00:00:00,1.63925,1.63972,1.63851,1.63971,1089000001.0
2009-06-17 00:30:00,1.63972,1.64022,1.63878,1.63922,1100580000.0
2009-06-17 01:00:00,1.63917,1.63947,1.63678,1.6374,1045200000.0
2009-06-17 01:30:00,1.63748,1.6376,1.63516,1.63601,1201900001.0
2009-06-17 02:00:00,1.63593,1.63848,1.63557,1.63694,1172800001.0
2009-06-17 02:30:00,1.63718,1.63953,1.63576,1.63627,1191500001.0
2009-06-17 03:00:00,1.63628,1.63647,1.63509,1.63565,1178000003.0
2009-06-17 03:30:00,1.63557,1.63858,1.63532,1.63806,1027600001.0
2009-06-17 04:00:00,1.63778,1.63901,1.63655,1.63894,1127400000.0
2009-06-17 04:30:00,1.63887,1.63901,1.63753,1.63765,1071800000.0
2009-06-17 05:00:00,1.63737,1.63853,1.63715,1.63847,1934899999.0
2009-06-17 05:30:00,1.63837,1.64249,1.63785,1.64119,1403800000.0
2009-06-17 06:00:00,1.64112,1.64334,1.64064,1.64223,2402400000.0
2009-06-17 06:30:00,1.64246,1.64314,1.64,1.6403,2890400001.0
2009-06-17 07:00:00,1.64025,1.64368,1.63957,1.64321,5257600000.0
2009-06-17 07:30:00,1.64375,1.64495,1.64229,1.64328,7318500003.0
2009-06-17 08:00:00,1.64333,1.64673,1.64202,1.64646,5791389999.0
2009-06-17 08:30:00,1.64674,1.64776,1.64475,1.64515,6780400001.0
2009-06-17 09:00:00,1.64508,1.64536,1.64079,1.64203,7111500001.0
2009-06-17 09:30:00,1.64194,1.6431,1.63811,1.63889,9677400001.0
2009-06-17 10:00:00,1.63883,1.63947,1.63515,1.63755,9922100000.0
2009-06-17 10:30:00,1.63783,1.64324,1.6326,1.6331,11518100005.0
2009-06-17 11:00:00,1.63313,1.63325,1.62665,1.62828,12657690007.0
2009-06-17 11:30:00,1.62798,1.62946,1.62593,1.62886,10338600000.0
2009-06-17 12:00:00,1.6288,1.62902,1.62574,1.62806,1106899999.0
2009-06-17 12:30:00,1.62784,1.62797,1.6228,1.62292,1315400000.0
2009-06-17 13:00:00,1.62287,1.62675,1.62279,1.62648,1299399997.0
2009-06-17 13:30:00,1.62638,1.62704,1.62193,1.62224,1119899999.0
2009-06-17 14:00:00,1.62272,1.62469,1.62197,1.62422,1200900002.0
2009-06-17 14:30:00,1.62471,1.63124,1.62316,1.62976,1213799999.0
2009-06-17 15:00:00,1.63,1.63006,1.6266,1.62878,1160800000.0
2009-06-17 15:30:00,1.62865,1.63001,1.62547,1.62569,1004800000.0
2009-06-17 16:00:00,1.62544,1.62735,1.62467,1.62539,1093000001.0
2009-06-17 16:30:00,1.62523,1.62989,1.62523,1.62848,1208500001.0
2009-06-17 17:00:00,1.62867,1.63062,1.62662,1.62956,1071199999.0
2009-06-17 17:30:00,1.62965,1.63059,1.62677,1.62857,1090000001.0
2009-06-17 18:00:00,1.62853,1.6332,1.6283,1.63223,1202099998.0
2009-06-17 18:30:00,1.63202,1.63293,1.62939,1.63119,1041199999.0
2009-06-17 19:00:00,1.63117,1.6321,1.62996,1.63157,1156900000.0
2009-06-17 19:30:00,1.63127,1.6358,1.63127,1.63487,1199600000.0
2009-06-17 20:00:00,1.63518,1.64401,1.6349,1.64388,1193290002.0
2009-06-17 20:30:00,1.64382,1.6446,1.64093,1.64217,1272600001.0
2009-06-17 21:00:00,1.64218,1.64219,1.64029,1.64047,1114500002.0
2009-06-17 21:30:00,1.63991,1.64053,1.63902,1.64022,996800000.0
2009-06-17 22:00:00,1.64055,1.64077,1.63897,1.64018,1027800002.0
2009-06-17 22:30:00,1.6401,1.64066,1.63937,1.63969,1152800000.0
2009-06-17 23:00:00,1.63972,1.64053,1.63877,1.6398,875499999.0
2009-06-17 23:30:00,1.63992,1.64006,1.63823,1.63874,1129500001.0
2009-06-18 00:00:00,1.63874,1.64004,1.63864,1.63925,1120900002.0
2009-06-18 00:30:00,1.63922,1.63952,1.63758,1.63817,1020400000.0
2009-06-18 01:00:00,1.63818,1.64002,1.63784,1.63889,1091999999.0
2009-06-18 01:30:00,1.6387,1.64298,1.6387,1.64256,1116900000.0
2009-06-18 02:00:00,1.64261,1.64274,1.63818,1.63964,1122000000.0
2009-06-18 02:30:00,1.6398,1.64071,1.63855,1.63898,1110300000.0
2009-06-18 03:00:00,1.63915,1.64206,1.63775,1.63859,1165799999.0
2009-06-18 03:30:00,1.63845,1.63901,1.63634,1.63745,1180499999.0
2009-06-18 04:00:00,1.6375,1.63854,1.63715,1.63815,1214200000.0
2009-06-18 04:30:00,1.63825,1.63968,1.63801,1.63936,1200500000.0
2009-06-18 05:00:00,1.6392,1.64107,1.6372,1.63761,1905100001.0
2009-06-18 05:30:00,1.63738,1.63909,1.63734,1.63897,1497000002.0
2009-06-18 06:00:00,1.63888,1.63936,1.63667,1.63742,2277799999.0
2009-06-18 06:30:00,1.6375,1.63793,1.63437,1.63455,2868699999.0
2009-06-18 07:00:00,1.6344,1.63674,1.6344,1.6356,5232700000.0
2009-06-18 07:30:00,1.63551,1.63768,1.63543,1.63646,7224900001.0
2009-06-18 08:00:00,1.63646,1.64142,1.63636,1.63931,5878415001.0
2009-06-18 08:30:00,1.63938,1.64172,1.63803,1.6399,6703699999.0
2009-06-18 09:00:00,1.63994,1.64678,1.63937,1.64335,7249700000.0
2009-06-18 09:30:00,1.64335,1.64397,1.63882,1.63882,9087015003.0
2009-06-18 10:00:00,1.63882,1.63937,1.6359,1.63695,10122500001.0
2009-06-18 10:30:00,1.63687,1.63687,1.62058,1.62429,11784915002.0
2009-06-18 11:00:00,1.62412,1.62632,1.61859,1.62267,12148589998.0
2009-06-18 11:30:00,1.62284,1.62752,1.6226,1.62739,10758000004.0
2009-06-18 12:00:00,1.62677,1.62731,1.62355,1.62453,1234800000.0
2009-06-18 12:30:00,1.62431,1.62563,1.62232,1.62264,1081700000.0
2009-06-18 13:00:00,1.62267,1.626,1.62265,1.62568,1143000002.0
2009-06-18 13:30:00,1.62567,1.62594,1.6208,1.6208,1139100000.0
2009-06-18 14:00:00,1.6209,1.6227,1.62077,1.62258,1158400000.0
2009-06-18 14:30:00,1.62245,1.62767,1.62231,1.62689,1194800000.0
2009-06-18 15:00:00,1.62705,1.63102,1.62634,1.62978,1153015002.0
2009-06-18 15:30:00,1.62995,1.63115,1.62699,1.63115,1235299999.0
2009-06-18 16:00:00,1.63173,1.63566,1.63104,1.63322,1267800000.0
2009-06-18 16:30:00,1.63292,1.63449,1.63234,1.63404,1231700000.0
2009-06-18 17:00:00,1.63442,1.6377,1.63437,1.63672,1126190001.0
2009-06-18 17:30:00,1.6367,1.63745,1.63534,1.63651,1091800001.0
2009-06-18 18:00:00,1.63648,1.63766,1.63548,1.6373,1169000001.0
2009-06-18 18:30:00,1.63752,1.63915,1.63651,1.63851,1148000000.0
2009-06-18 19:00:00,1.63842,1.63954,1.6381,1.63892,1140000000.0
2009-06-18 19:30:00,1.63892,1.63896,1.63405,1.63414,1254400001.0
2009-06-18 20:00:00,1.63368,1.63372,1.62817,1.63111,1207090000.0
2009-06-18 20:30:00,1.6312,1.6348,1.63001,1.63478,1189000000.0
2009-06-18 21:00:00,1.63475,1.6366,1.63295,1.63571,1054100000.0
2009-06-18 21:30:00,1.63562,1.6358,1.6331,1.63352,1096100000.0
2009-06-18 22:00:00,1.63355,1.63364,1.63213,1.63226,1051900000.0
2009-06-18 22:30:00,1.63233,1.63349,1.63189,1.63288,1036500000.0
2009-06-18 23:00:00,1.63287,1.634,1.63243,1.63325,965299999.0
2009-06-18 23:30:00,1.63325,1.634,1.63279,1.63385,1099199998.0
2009-06-19 00:00:00,1.63391,1.63487,1.63304,1.63386,1111900000.0
2009-06-19 00:30:00,1.63374,1.63617,1.63368,1.63612,1009000000.0
2009-06-19 01:00:00,1.63612,1.63813,1.6359,1.63625,1150400001.0
2009-06-19 01:30:00,1.63628,1.6366,1.6346,1.6355,1131699999.0
2009-06-19 02:00:00,1.63547,1.63548,1.63166,1.63296,1121600001.0
2009-06-19 02:30:00,1.63298,1.63423,1.63277,1.63418,1118800000.0
2009-06-19 03:00:00,1.63425,1.63458,1.63321,1.63412,1203500000.0
2009-06-19 03:30:00,1.63407,1.63443,1.63195,1.63264,1107200001.0
2009-06-19 04:00:00,1.6326,1.63344,1.6302,1.63064,1040000000.0
2009-06-19 04:30:00,1.63072,1.63254,1.63025,1.63186,1154400000.0
2009-06-19 05:00:00,1.63195,1.63339,1.63177,1.63253,1855400001.0
2009-06-19 05:30:00,1.63231,1.63438,1.63215,1.63359,1386089999.0
2009-06-19 06:00:00,1.6336,1.63618,1.63347,1.63442,2395899998.0
2009-06-19 06:30:00,1.63452,1.63601,1.63377,1.63426,2700600000.0
2009-06-19 07:00:00,1.6342,1.63758,1.63271,1.63707,5171500003.0
2009-06-19 07:30:00,1.63697,1.6374,1.63397,1.63397,7144100006.0
2009-06-19 08:00:00,1.63405,1.63567,1.63251,1.63352,5789415002.0
2009-06-19 08:30:00,1.63372,1.63564,1.63331,1.6354,6667499997.0
2009-06-19 09:00:00,1.63531,1.6384,1.63409,1.63775,7307200001.0
2009-06-19 09:30:00,1.63771,1.63833,1.6351,1.63642,9300500000.0
2009-06-19 10:00:00,1.63625,1.63825,1.63522,1.63587,10071500001.0
2009-06-19 10:30:00,1.63577,1.63737,1.63293,1.63699,11621699999.0
2009-06-19 11:00:00,1.63724,1.6436,1.6358,1.64296,12258999996.0
2009-06-19 11:30:00,1.64293,1.64457,1.64158,1.64241,10681614996.0
2009-06-19 12:00:00,1.6426,1.64483,1.64111,1.6431,1272200000.0
2009-06-19 12:30:00,1.64307,1.64485,1.64223,1.64349,1291200000.0
2009-06-19 13:00:00,1.6433,1.64462,1.64261,1.64335,1279100002.0
2009-06-19 13:30:00,1.64334,1.64362,1.64153,1.6424,1130300000.0
2009-06-19 14:00:00,1.64257,1.64715,1.64233,1.64601,1176300001.0
2009-06-19 14:30:00,1.64583,1.64754,1.64423,1.64472,1231600000.0
2009-06-19 15:00:00,1.64488,1.64736,1.643,1.64466,1191400001.0
2009-06-19 15:30:00,1.64457,1.64639,1.64069,1.64082,1153199999.0
2009-06-19 16:00:00,1.64083,1.64161,1.6386,1.6396,9114315001.0
2009-06-19 16:30:00,1.6396,1.6437,1.63955,1.64315,12230090007.0
2009-06-19 17:00:00,1.64315,1.64595,1.6431,1.6452,13869290002.0
2009-06-19 17:30:00,1.6452,1.65615,1.64455,1.65375,10580599999.0
2009-06-19 18:00:00,1.65375,1.65385,1.64895,1.64955,8727699999.0
2009-06-19 18:30:00,1.6495,1.65,1.647,1.647,6670400000.0
2009-06-19 19:00:00,1.647,1.6511,1.64665,1.6505,6646800000.0
2009-06-19 19:30:00,1.6505,1.6521,1.6503,1.651,5759300000.0
2009-06-19 20:00:00,1.651,1.65345,1.64965,1.65035,7973200000.0
2009-06-19 20:30:00,1.65035,1.65175,1.65,1.65175,5343400000.0
2009-06-19 21:00:00,1.65165,1.6518,1.65065,1.6511,2994800000.0
2009-06-19 21:30:00,1.65115,1.65125,1.6495,1.64985,2086800000.0
2009-06-19 22:00:00,1.64985,1.6507,1.6495,1.65035,1119599999.0
2009-06-19 22:30:00,1.65035,1.6506,1.64855,1.6492,1292000000.0
2009-06-22 00:00:00,1.65051,1.6506,1.64761,1.64762,5022800000.0
2009-06-22 00:30:00,1.64752,1.64812,1.64597,1.64711,5022800000.0
2009-06-22 01:00:00,1.64721,1.64721,1.64576,1.64668,4676400000.0
2009-06-22 01:30:00,1.64671,1.64854,1.64631,1.6479,5196000000.0
2009-06-22 02:00:00,1.648,1.6485,1.6455,1.6469,2221800000.0
2009-06-22 02:30:00,1.6469,1.64795,1.6461,1.6467,1891100000.0
2009-06-22 03:00:00,1.6467,1.6475,1.6446,1.6459,2029900000.0
2009-06-22 03:30:00,1.64595,1.64715,1.6447,1.64655,2418300000.0
2009-06-22 04:00:00,1.6464,1.6477,1.64625,1.64655,2169100000.0
2009-06-22 04:30:00,1.6465,1.6481,1.64565,1.6465,1178800000.0
2009-06-22 05:00:00,1.64645,1.6473,1.646,1.6468,1045800000.0
2009-06-22 05:30:00,1.6468,1.6476,1.64655,1.64685,1281200000.0
2009-06-22 06:00:00,1.6469,1.6484,1.64635,1.64835,1978900001.0
2009-06-22 06:30:00,1.64835,1.65065,1.64795,1.64975,2645200000.0
2009-06-22 07:00:00,1.6497,1.65045,1.6489,1.6496,1287100000.0
2009-06-22 07:30:00,1.6496,1.65065,1.64805,1.6505,1849400000.0
2009-06-22 08:00:00,1.6505,1.65075,1.6441,1.64425,3920100000.0
2009-06-22 08:30:00,1.64425,1.6443,1.6407,1.6433,7664799998.0
2009-06-22 09:00:00,1.6434,1.6447,1.6406,1.64155,7537700003.0
2009-06-22 09:30:00,1.64155,1.64345,1.6404,1.64315,8927000008.0
2009-06-22 10:00:00,1.6433,1.64555,1.64155,1.6441,13046899984.0
2009-06-22 10:30:00,1.6441,1.64445,1.64155,1.64355,9082599996.0
2009-06-22 11:00:00,1.6435,1.65155,1.64305,1.64495,15262370012.0
2009-06-22 11:30:00,1.64495,1.6477,1.64345,1.6474,9500699995.0
2009-06-22 12:00:00,1.6474,1.6474,1.6445,1.6461,11704270006.0
2009-06-22 12:30:00,1.64615,1.6474,1.64355,1.64365,9418899994.0
2009-06-22 13:00:00,1.64365,1.6444,1.6425,1.64295,9106100004.0
2009-06-22 13:30:00,1.6429,1.6449,1.64235,1.6438,8622499999.0
2009-06-22 14:00:00,1.6438,1.6465,1.64325,1.644,6996740002.0
2009-06-22 14:30:00,1.644,1.64405,1.63985,1.6409,8995040002.0
2009-06-22 15:00:00,1.6409,1.64115,1.6366,1.63795,11187700008.0
2009-06-22 15:30:00,1.638,1.63875,1.63625,1.63715,14420799998.0
2009-06-22 16:00:00,1.63715,1.64355,1.63635,1.64305,15541600002.0
2009-06-22 16:30:00,1.64305,1.6431,1.63755,1.6393,12649780006.0
2009-06-22 17:00:00,1.6393,1.6395,1.63595,1.63605,10856199995.0
2009-06-22 17:30:00,1.63605,1.6363,1.63285,1.6341,8378340004.0
2009-06-22 18:00:00,1.63405,1.6355,1.6329,1.6337,13479199986.0
2009-06-22 18:30:00,1.6337,1.6361,1.6334,1.6359,11543500002.0
2009-06-22 19:00:00,1.6359,1.63595,1.632,1.63335,9848719999.0
2009-06-22 19:30:00,1.6334,1.6361,1.63315,1.6358,8202400001.0
2009-06-22 20:00:00,1.6358,1.6363,1.63425,1.6358,9968300001.0
2009-06-22 20:30:00,1.63595,1.6361,1.6336,1.6344,11993200006.0
2009-06-22 21:00:00,1.6344,1.6361,1.6342,1.63535,8201900012.0
2009-06-22 21:30:00,1.6355,1.6367,1.63505,1.63525,11458999999.0
2009-06-22 22:00:00,1.63515,1.63515,1.6333,1.6338,3312899988.0
2009-06-22 22:30:00,1.6338,1.63505,1.6335,1.63435,2227800002.0
2009-06-22 23:00:00,1.63455,1.63455,1.63329,1.6335,622400000.0
2009-06-22 23:30:00,1.6336,1.63475,1.63327,1.6341,576400000.0
2009-06-23 00:00:00,1.63385,1.63425,1.63325,1.6337,1400800000.0
2009-06-23 00:30:00,1.6337,1.6346,1.633,1.63425,1454000000.0
2009-06-23 01:00:00,1.6343,1.6351,1.63165,1.63195,3025300000.0
2009-06-23 01:30:00,1.63195,1.632,1.63015,1.63135,5012800005.0
2009-06-23 02:00:00,1.63135,1.633,1.63105,1.6321,4092499999.0
2009-06-23 02:30:00,1.6321,1.6323,1.6308,1.6308,2781300001.0
2009-06-23 03:00:00,1.6308,1.6315,1.62845,1.6307,2858100000.0
2009-06-23 03:30:00,1.6306,1.63225,1.62945,1.6303,2367960001.0
2009-06-23 04:00:00,1.6306,1.6308,1.62805,1.62845,2171280000.0
2009-06-23 04:30:00,1.62845,1.62855,1.6265,1.62715,3145330000.0
2009-06-23 05:00:00,1.62715,1.6297,1.6271,1.62915,2590439999.0
2009-06-23 05:30:00,1.62925,1.6336,1.6292,1.6321,2697060000.0
2009-06-23 06:00:00,1.6321,1.6335,1.6311,1.63205,1695599999.0
2009-06-23 06:30:00,1.63205,1.63315,1.63185,1.6329,548300000.0
2009-06-23 07:00:00,1.63285,1.63305,1.6309,1.6317,1460800000.0
2009-06-23 07:30:00,1.6317,1.6317,1.62605,1.62615,2905640001.0
2009-06-23 08:00:00,1.62615,1.6279,1.6247,1.62775,6058419995.0
2009-06-23 08:30:00,1.62765,1.6304,1.6265,1.63035,6491410000.0
2009-06-23 09:00:00,1.63035,1.6316,1.629,1.62925,9581199998.0
2009-06-23 09:30:00,1.62915,1.6328,1.62705,1.6276,12078099995.0
2009-06-23 10:00:00,1.6276,1.6297,1.6212,1.6213,14955860001.0
2009-06-23 10:30:00,1.62125,1.6268,1.62085,1.62545,11060099997.0
2009-06-23 11:00:00,1.62545,1.62795,1.6244,1.62705,9878699997.0
2009-06-23 11:30:00,1.62705,1.62735,1.623,1.62435,9019400002.0
2009-06-23 12:00:00,1.6243,1.6277,1.6235,1.6257,8910600010.0
2009-06-23 12:30:00,1.6257,1.6312,1.62535,1.6294,11371999998.0
2009-06-23 13:00:00,1.6294,1.63085,1.62835,1.63085,11062400004.0
2009-06-23 13:30:00,1.6309,1.6334,1.62995,1.63015,11768500001.0
2009-06-23 14:00:00,1.63015,1.6341,1.62765,1.6325,14030799999.0
2009-06-23 14:30:00,1.63255,1.6367,1.63065,1.6346,11654700003.0
2009-06-23 15:00:00,1.6346,1.63695,1.63235,1.6347,15853399995.0
2009-06-23 15:30:00,1.6347,1.636,1.63205,1.63445,12489319997.0
2009-06-23 16:00:00,1.6345,1.63575,1.62975,1.6298,20876099991.0
2009-06-23 16:30:00,1.62975,1.6317,1.627,1.6312,19168300000.0
2009-06-23 17:00:00,1.6311,1.6343,1.6288,1.6332,18642099995.0
2009-06-23 17:30:00,1.63315,1.6354,1.63275,1.63415,19068700007.0
2009-06-23 18:00:00,1.6342,1.64095,1.6342,1.63945,14963600000.0
2009-06-23 18:30:00,1.63945,1.64575,1.639,1.645,11861200007.0
2009-06-23 19:00:00,1.64505,1.64735,1.6445,1.6445,7127500004.0
2009-06-23 19:30:00,1.64455,1.64555,1.64375,1.6438,4746500010.0
2009-06-23 20:00:00,1.64375,1.64665,1.64355,1.64525,7057000000.0
2009-06-23 20:30:00,1.64525,1.64625,1.6446,1.64535,5481400001.0
2009-06-23 21:00:00,1.64535,1.64575,1.64425,1.64575,4185900002.0
2009-06-23 21:30:00,1.64575,1.64625,1.64495,1.64545,4016700001.0
2009-06-23 22:00:00,1.6455,1.6462,1.64495,1.6456,3652000000.0
2009-06-23 22:30:00,1.64555,1.6464,1.64475,1.64525,2364300000.0
2009-06-23 23:00:00,1.64525,1.6461,1.645,1.64585,496400000.0
2009-06-23 23:30:00,1.64585,1.6461,1.64465,1.64485,691300000.0
2009-06-24 00:00:00,1.64485,1.64565,1.6445,1.6449,411500000.0
2009-06-24 00:30:00,1.64485,1.64485,1.64255,1.64375,1091700000.0
2009-06-24 01:00:00,1.64375,1.6443,1.6425,1.64295,1063800000.0
2009-06-24 01:30:00,1.6429,1.644,1.64125,1.64385,2062300000.0
2009-06-24 02:00:00,1.64365,1.6473,1.64315,1.64655,3304640000.0
2009-06-24 02:30:00,1.6466,1.647,1.64435,1.64485,2772420000.0
2009-06-24 03:00:00,1.64475,1.6448,1.64215,1.64275,2596300000.0
2009-06-24 03:30:00,1.6427,1.6447,1.6427,1.64395,1977800000.0
2009-06-24 04:00:00,1.644,1.6448,1.6437,1.6442,2512900000.0
2009-06-24 04:30:00,1.64425,1.64705,1.64405,1.64625,2481280001.0
2009-06-24 05:00:00,1.64615,1.6475,1.64575,1.6465,2377800000.0
2009-06-24 05:30:00,1.6465,1.64735,1.64565,1.6462,2216300000.0
2009-06-24 06:00:00,1.6462,1.64755,1.64565,1.64735,1495100000.0
2009-06-24 06:30:00,1.64735,1.648,1.6468,1.64735,2547240000.0
2009-06-24 07:00:00,1.6473,1.64745,1.6465,1.6469,1570000000.0
2009-06-24 07:30:00,1.6469,1.64785,1.6443,1.64675,3722440000.0
2009-06-24 08:00:00,1.647,1.64955,1.64505,1.64925,5213199998.0
2009-06-24 08:30:00,1.64925,1.6515,1.64865,1.65085,12810100007.0
2009-06-24 09:00:00,1.6508,1.6531,1.6495,1.653,15850500002.0
2009-06-24 09:30:00,1.653,1.6563,1.65105,1.6554,15929100010.0
2009-06-24 10:00:00,1.65545,1.65945,1.65465,1.65745,18214300005.0
2009-06-24 10:30:00,1.6575,1.6581,1.6535,1.6537,10674940010.0
2009-06-24 11:00:00,1.6537,1.6571,1.65325,1.6561,12855399993.0
2009-06-24 11:30:00,1.6561,1.66015,1.656,1.65825,12824300003.0
2009-06-24 12:00:00,1.6583,1.65925,1.6552,1.65735,15603400010.0
2009-06-24 12:30:00,1.65735,1.6592,1.6562,1.65725,11037700012.0
2009-06-24 13:00:00,1.65735,1.6591,1.6535,1.65375,12407659998.0
2009-06-24 13:30:00,1.6537,1.6546,1.65065,1.6513,12641690002.0
2009-06-24 14:00:00,1.6513,1.6544,1.65095,1.652,13542400006.0
2009-06-24 14:30:00,1.65205,1.659,1.65185,1.65885,15823300033.0
2009-06-24 15:00:00,1.65885,1.65935,1.6556,1.6558,12772960002.0
2009-06-24 15:30:00,1.6558,1.6559,1.64855,1.6495,15205519998.0
2009-06-24 16:00:00,1.6495,1.6542,1.6487,1.651,18444539996.0
2009-06-24 16:30:00,1.651,1.65275,1.6483,1.64865,16937699994.0
2009-06-24 17:00:00,1.6487,1.6508,1.6482,1.649,14856050007.0
2009-06-24 17:30:00,1.649,1.6505,1.64745,1.64825,11369580005.0
2009-06-24 18:00:00,1.64825,1.64855,1.6438,1.6443,10425430000.0
2009-06-24 18:30:00,1.64435,1.6448,1.6414,1.6447,8573260004.0
2009-06-24 19:00:00,1.64475,1.647,1.64425,1.64605,6174700005.0
2009-06-24 19:30:00,1.6457,1.6471,1.64495,1.6459,3822600000.0
2009-06-24 20:00:00,1.64585,1.64765,1.6386,1.64235,5105139999.0
2009-06-24 20:30:00,1.64235,1.6429,1.63685,1.64115,6747740000.0
2009-06-24 21:00:00,1.6412,1.6415,1.63765,1.6407,5146890000.0
2009-06-24 21:30:00,1.6407,1.64435,1.6399,1.6431,5211500000.0
2009-06-24 22:00:00,1.6431,1.64335,1.6417,1.64175,2665800001.0
2009-06-24 22:30:00,1.64175,1.6422,1.6399,1.64065,2215900000.0
2009-06-24 23:00:00,1.64055,1.64115,1.63995,1.64095,1318100000.0
2009-06-24 23:30:00,1.64085,1.64245,1.64063,1.64125,1066090000.0
2009-06-25 00:00:00,1.64125,1.6418,1.64115,1.6412,652700000.0
2009-06-25 00:30:00,1.6412,1.6427,1.6411,1.6427,569600000.0
2009-06-25 01:00:00,1.6427,1.6437,1.6427,1.64365,893200000.0
2009-06-25 01:30:00,1.6436,1.6438,1.64305,1.64335,1106400000.0
2009-06-25 02:00:00,1.64335,1.64585,1.6431,1.64555,2709300001.0
2009-06-25 02:30:00,1.6455,1.6463,1.6447,1.6457,2690060000.0
2009-06-25 03:00:00,1.6457,1.64575,1.6432,1.6435,2705700003.0
2009-06-25 03:30:00,1.6435,1.6451,1.64295,1.6437,1720000000.0
2009-06-25 04:00:00,1.6437,1.64415,1.6425,1.6426,1416200000.0
2009-06-25 04:30:00,1.6426,1.64565,1.64245,1.645,2839560000.0
2009-06-25 05:00:00,1.64495,1.6455,1.644,1.64445,2979100000.0
2009-06-25 05:30:00,1.6444,1.64505,1.6441,1.6445,1857900000.0
2009-06-25 06:00:00,1.6445,1.64675,1.64435,1.64525,2485900000.0
2009-06-25 06:30:00,1.64525,1.6456,1.6446,1.64515,2146800000.0
2009-06-25 07:00:00,1.64515,1.64575,1.64465,1.64565,3098300000.0
2009-06-25 07:30:00,1.6455,1.64565,1.64168,1.64375,4196859996.0
2009-06-25 08:00:00,1.64375,1.64465,1.64115,1.64115,6228500001.0
2009-06-25 08:30:00,1.6412,1.6438,1.6402,1.6405,7305300000.0
2009-06-25 09:00:00,1.64065,1.6408,1.6321,1.634,19203179993.0
2009-06-25 09:30:00,1.63405,1.63545,1.6325,1.63525,20784199984.0
2009-06-25 10:00:00,1.63535,1.63675,1.6336,1.6337,16606599991.0
2009-06-25 10:30:00,1.6337,1.6357,1.6303,1.63095,20429379989.0
2009-06-25 11:00:00,1.63095,1.6339,1.62955,1.62955,21903499989.0
2009-06-25 11:30:00,1.62955,1.63165,1.6285,1.6315,14079500005.0
2009-06-25 12:00:00,1.6314,1.63175,1.62875,1.6298,11363099993.0
2009-06-25 12:30:00,1.6298,1.6306,1.62545,1.62595,9890399999.0
2009-06-25 13:00:00,1.6259,1.62915,1.62505,1.62895,9063600003.0
2009-06-25 13:30:00,1.6289,1.62975,1.62485,1.62485,10705000000.0
2009-06-25 14:00:00,1.6248,1.62795,1.6245,1.6266,9492399998.0
2009-06-25 14:30:00,1.62655,1.62665,1.6232,1.6245,17614160002.0
2009-06-25 15:00:00,1.6245,1.62705,1.6236,1.6268,14099799996.0
2009-06-25 15:30:00,1.6268,1.62885,1.6263,1.62797,11837660004.0
2009-06-25 16:00:00,1.62823,1.6316,1.62796,1.629,16354500010.0
2009-06-25 16:30:00,1.629,1.62985,1.62645,1.6292,22152799996.0
2009-06-25 17:00:00,1.6292,1.63145,1.6284,1.6313,20598200001.0
2009-06-25 17:30:00,1.6313,1.63335,1.63075,1.6333,18418199998.0
2009-06-25 18:00:00,1.6333,1.6352,1.63205,1.63475,17230199995.0
2009-06-25 18:30:00,1.6348,1.6359,1.63345,1.63488,9757319996.0
2009-06-25 19:00:00,1.63479,1.63888,1.63394,1.63783,6286489996.0
2009-06-25 19:30:00,1.63781,1.63822,1.63627,1.63694,6326010003.0
2009-06-25 20:00:00,1.63697,1.63718,1.6355,1.63706,3969999999.0
2009-06-25 20:30:00,1.63724,1.63774,1.63551,1.63662,1754470000.0
2009-06-25 21:00:00,1.6367,1.63863,1.63603,1.63802,970010000.0
2009-06-25 21:30:00,1.63827,1.63827,1.63556,1.63688,2146140001.0
2009-06-25 22:00:00,1.6371,1.63758,1.63627,1.6369,3036980001.0
2009-06-25 22:30:00,1.63692,1.63705,1.63609,1.63645,2459160001.0
2009-06-25 23:00:00,1.63646,1.63726,1.6363,1.63673,3460999998.0
2009-06-25 23:30:00,1.6367,1.63789,1.63644,1.63754,2702899999.0
2009-06-26 00:00:00,1.63735,1.6378,1.6363,1.63746,2816800000.0
2009-06-26 00:30:00,1.63756,1.63838,1.63642,1.6366,2813560000.0
2009-06-26 01:00:00,1.63651,1.63775,1.63627,1.63768,2423859999.0
2009-06-26 01:30:00,1.63762,1.64157,1.63711,1.64147,2843500001.0
2009-06-26 02:00:00,1.64153,1.64393,1.64112,1.64313,2799599999.0
2009-06-26 02:30:00,1.64313,1.64392,1.64234,1.64263,1811400002.0
2009-06-26 03:00:00,1.64257,1.64425,1.64245,1.64364,2053499998.0
2009-06-26 03:30:00,1.64387,1.64419,1.64314,1.64375,1222100003.0
2009-06-26 04:00:00,1.64367,1.64418,1.64237,1.64263,1062600000.0
2009-06-26 04:30:00,1.64273,1.6434,1.64137,1.6421,1415700000.0
2009-06-26 05:00:00,1.64223,1.64347,1.64183,1.64337,1776900003.0
2009-06-26 05:30:00,1.64318,1.64352,1.64178,1.64244,2616400005.0
2009-06-26 06:00:00,1.64232,1.64311,1.64201,1.64286,5565000001.0
2009-06-26 06:30:00,1.64298,1.643,1.63978,1.64152,5096150003.0
2009-06-26 07:00:00,1.64152,1.64155,1.6378,1.63812,5951099999.0
2009-06-26 07:30:00,1.63823,1.64058,1.63688,1.63979,6017950002.0
2009-06-26 08:00:00,1.63995,1.64384,1.63995,1.64256,5287300006.0
2009-06-26 08:30:00,1.64286,1.64379,1.63862,1.64112,7801300001.0
2009-06-26 09:00:00,1.64117,1.64962,1.64066,1.64697,10602300008.0
2009-06-26 09:30:00,1.64696,1.64922,1.64621,1.64805,11577150004.0
2009-06-26 10:00:00,1.64775,1.64796,1.64445,1.64565,9695499999.0
2009-06-26 10:30:00,1.64565,1.64775,1.6439,1.64765,9431900000.0
2009-06-26 11:00:00,1.6476,1.6485,1.6446,1.64575,11230400000.0
2009-06-26 11:30:00,1.64575,1.6512,1.64525,1.6493,13934099998.0
2009-06-26 12:00:00,1.6493,1.65065,1.64795,1.6493,11163499999.0
2009-06-26 12:30:00,1.6493,1.64995,1.6466,1.6469,9226100001.0
2009-06-26 13:00:00,1.6469,1.64915,1.6465,1.6488,9194800003.0
2009-06-26 13:30:00,1.64875,1.6488,1.6462,1.6478,9573299998.0
2009-06-26 14:00:00,1.64785,1.65155,1.6478,1.6513,15474500011.0
2009-06-26 14:30:00,1.65135,1.6535,1.64815,1.6486,12641500003.0
2009-06-26 15:00:00,1.6486,1.6518,1.64705,1.6508,10736100001.0
2009-06-26 15:30:00,1.6508,1.6518,1.64765,1.6479,8913500002.0
2009-06-26 16:00:00,1.64785,1.6492,1.646,1.6486,7522259998.0
2009-06-26 16:30:00,1.64845,1.6518,1.6467,1.6515,11450800003.0
2009-06-26 17:00:00,1.6515,1.65165,1.6492,1.6501,11344200002.0
2009-06-26 17:30:00,1.65015,1.6506,1.64785,1.64955,7271099998.0
2009-06-26 18:00:00,1.64955,1.65195,1.64945,1.651,7412499991.0
2009-06-26 18:30:00,1.65095,1.65475,1.6507,1.6538,6011959996.0
2009-06-26 19:00:00,1.6538,1.65605,1.65275,1.65425,5779299999.0
2009-06-26 19:30:00,1.6543,1.6548,1.65235,1.65295,4254680000.0
2009-06-26 20:00:00,1.65295,1.65415,1.6528,1.6538,3737659999.0
2009-06-26 20:30:00,1.6538,1.6544,1.65195,1.6529,4113660000.0
2009-06-26 21:00:00,1.653,1.653,1.6506,1.6524,3572679998.0
2009-06-26 21:30:00,1.65235,1.65265,1.65165,1.6524,2338700001.0
2009-06-26 22:00:00,1.6524,1.65395,1.65225,1.65365,1463400000.0
2009-06-26 22:30:00,1.6539,1.6539,1.6507,1.65225,1797999998.0
2009-06-29 00:00:00,1.65011,1.65043,1.64963,1.65025,662400000.0
2009-06-29 00:30:00,1.65027,1.65149,1.65008,1.65104,777600000.0
2009-06-29 01:00:00,1.65103,1.65116,1.6492,1.65015,777600000.0
2009-06-29 01:30:00,1.65057,1.65218,1.65012,1.65143,864000000.0
2009-06-29 02:00:00,1.65105,1.6514,1.64765,1.64795,1673740000.0
2009-06-29 02:30:00,1.64795,1.64915,1.64765,1.64815,1338340000.0
2009-06-29 03:00:00,1.64815,1.6484,1.64745,1.64815,1180900000.0
2009-06-29 03:30:00,1.6482,1.6483,1.64625,1.6463,1247180000.0
2009-06-29 04:00:00,1.6465,1.6471,1.6452,1.6467,1129380000.0
2009-06-29 04:30:00,1.64675,1.64685,1.64515,1.6455,2330040000.0
2009-06-29 05:00:00,1.6455,1.6476,1.64535,1.6473,1364000000.0
2009-06-29 05:30:00,1.64725,1.6483,1.6471,1.6474,2515080000.0
2009-06-29 06:00:00,1.6474,1.64975,1.64735,1.64785,2540820000.0
2009-06-29 06:30:00,1.64785,1.6486,1.64765,1.64785,1019480000.0
2009-06-29 07:00:00,1.64775,1.6483,1.64715,1.64765,1534280000.0
2009-06-29 07:30:00,1.6478,1.64845,1.64735,1.6478,1351240000.0
2009-06-29 08:00:00,1.64795,1.64795,1.64415,1.6449,3990540000.0
2009-06-29 08:30:00,1.6449,1.64605,1.64275,1.6454,7971639999.0
2009-06-29 09:00:00,1.6454,1.6524,1.64455,1.6516,7467900000.0
2009-06-29 09:30:00,1.65155,1.6547,1.65155,1.652,10351199996.0
2009-06-29 10:00:00,1.65195,1.65365,1.65075,1.6508,8135400002.0
2009-06-29 10:30:00,1.6508,1.6508,1.64685,1.6497,7772200001.0
2009-06-29 11:00:00,1.64975,1.6514,1.64755,1.6476,8834900006.0
2009-06-29 11:30:00,1.6476,1.6531,1.6476,1.6527,10435199980.0
2009-06-29 12:00:00,1.6527,1.65475,1.65235,1.6544,9845099999.0
2009-06-29 12:30:00,1.6544,1.65465,1.65115,1.65435,9058900000.0
2009-06-29 13:00:00,1.6544,1.6566,1.653,1.65635,11904199995.0
2009-06-29 13:30:00,1.65635,1.6577,1.65605,1.65615,8835180000.0
2009-06-29 14:00:00,1.6562,1.657,1.6553,1.65565,11339799990.0
2009-06-29 14:30:00,1.65565,1.65735,1.655,1.65545,12004200006.0
2009-06-29 15:00:00,1.65555,1.65555,1.6526,1.65465,12190300001.0
2009-06-29 15:30:00,1.65465,1.65465,1.6507,1.6518,13499699998.0
2009-06-29 16:00:00,1.65175,1.65665,1.65165,1.65645,16126099995.0
2009-06-29 16:30:00,1.65645,1.65685,1.65305,1.6547,14853799997.0
2009-06-29 17:00:00,1.6547,1.65625,1.6528,1.6537,13937600003.0
2009-06-29 17:30:00,1.6537,1.6548,1.65255,1.653,11199200003.0
2009-06-29 18:00:00,1.653,1.6568,1.6518,1.6563,9360299995.0
2009-06-29 18:30:00,1.6563,1.6563,1.65325,1.6546,6455200002.0
2009-06-29 19:00:00,1.6547,1.65765,1.65445,1.65545,5479100002.0
2009-06-29 19:30:00,1.65545,1.6578,1.65505,1.6575,6415800005.0
2009-06-29 20:00:00,1.6575,1.658,1.6559,1.65625,7112999991.0
2009-06-29 20:30:00,1.6562,1.6574,1.6548,1.6572,7267400000.0
2009-06-29 21:00:00,1.6572,1.6586,1.65675,1.6568,5733199999.0
2009-06-29 21:30:00,1.6567,1.6569,1.6554,1.65655,4611600001.0
2009-06-29 22:00:00,1.6566,1.6568,1.6564,1.65655,955500000.0
2009-06-29 22:30:00,1.65645,1.6571,1.65627,1.6565,984200000.0
2009-06-29 23:00:00,1.65645,1.65665,1.65528,1.6558,1074400000.0
2009-06-29 23:30:00,1.6557,1.6559,1.6551,1.65545,374500000.0
2009-06-30 00:00:00,1.65545,1.6558,1.65435,1.65465,698690000.0
2009-06-30 00:30:00,1.6547,1.65745,1.65455,1.6574,1213600000.0
2009-06-30 01:00:00,1.6574,1.6599,1.65665,1.6586,2661339998.0
2009-06-30 01:30:00,1.6588,1.65935,1.6566,1.6571,1789730000.0
2009-06-30 02:00:00,1.6571,1.6611,1.6571,1.65905,2394060000.0
2009-06-30 02:30:00,1.6592,1.66145,1.65875,1.6609,2215949999.0
2009-06-30 03:00:00,1.66105,1.66285,1.6608,1.66095,4370630000.0
2009-06-30 03:30:00,1.66095,1.6626,1.66065,1.6618,1780590000.0
2009-06-30 04:00:00,1.6618,1.66185,1.6609,1.66155,1434500000.0
2009-06-30 04:30:00,1.66155,1.6661,1.6612,1.66495,5212960001.0
2009-06-30 05:00:00,1.66495,1.6657,1.663,1.6639,1887700000.0
2009-06-30 05:30:00,1.6637,1.66425,1.66255,1.66345,1397400000.0
2009-06-30 06:00:00,1.6632,1.66535,1.6623,1.6625,1850390000.0
2009-06-30 06:30:00,1.6625,1.6636,1.6612,1.66255,3383819998.0
2009-06-30 07:00:00,1.66255,1.663,1.66155,1.6622,2579700000.0
2009-06-30 07:30:00,1.6622,1.6653,1.66195,1.66395,2980200000.0
2009-06-30 08:00:00,1.66375,1.6744,1.66375,1.67355,11328790003.0
2009-06-30 08:30:00,1.67355,1.6736,1.67,1.6715,8406600001.0
2009-06-30 09:00:00,1.6716,1.6731,1.6693,1.6702,14915900001.0
2009-06-30 09:30:00,1.6702,1.6709,1.6676,1.6683,11558560000.0
2009-06-30 10:00:00,1.6683,1.6695,1.66385,1.66425,15605900003.0
2009-06-30 10:30:00,1.66425,1.66425,1.6601,1.66335,14645230000.0
2009-06-30 11:00:00,1.6634,1.665,1.65925,1.66075,13105700003.0
2009-06-30 11:30:00,1.66075,1.66265,1.65975,1.6599,13324639990.0
2009-06-30 12:00:00,1.66005,1.6609,1.6573,1.66,13829230005.0
2009-06-30 12:30:00,1.6599,1.6609,1.65575,1.65585,11935000005.0
2009-06-30 13:00:00,1.65595,1.6603,1.65585,1.6594,10007100007.0
2009-06-30 13:30:00,1.65945,1.66185,1.658,1.6607,11309000001.0
2009-06-30 14:00:00,1.6607,1.66095,1.65735,1.65805,12568099997.0
2009-06-30 14:30:00,1.6581,1.6609,1.65495,1.655,15729000010.0
2009-06-30 15:00:00,1.655,1.65565,1.65135,1.6531,18567000008.0
2009-06-30 15:30:00,1.6531,1.6538,1.65135,1.6538,18915100000.0
2009-06-30 16:00:00,1.654,1.654,1.64245,1.6469,23113099975.0
2009-06-30 16:30:00,1.64685,1.647,1.64215,1.64685,18034600014.0
2009-06-30 17:00:00,1.64685,1.6482,1.64325,1.64545,17874700008.0
2009-06-30 17:30:00,1.6457,1.6482,1.644,1.6449,12062500003.0
2009-06-30 18:00:00,1.6449,1.647,1.6437,1.6468,9834900009.0
2009-06-30 18:30:00,1.6468,1.64785,1.6453,1.64625,7382499998.0
2009-06-30 19:00:00,1.64635,1.6467,1.64515,1.64525,5958300001.0
2009-06-30 19:30:00,1.6453,1.6454,1.64415,1.6445,6043800004.0
2009-06-30 20:00:00,1.6445,1.64545,1.6437,1.645,7495099997.0
2009-06-30 20:30:00,1.645,1.6467,1.64445,1.6463,9073299992.0
2009-06-30 21:00:00,1.6463,1.64695,1.64555,1.64575,8479099994.0
2009-06-30 21:30:00,1.6458,1.64705,1.64515,1.6452,5366299991.0
2009-06-30 22:00:00,1.6452,1.64595,1.6435,1.64455,3365299997.0
2009-06-30 22:30:00,1.64455,1.64605,1.64425,1.64565,2104600014.0
2009-06-30 23:00:00,1.64585,1.64755,1.64555,1.6471,853000000.0
2009-06-30 23:30:00,1.64715,1.64715,1.646,1.64635,442300000.0
2009-07-01 00:00:00,1.64615,1.6466,1.6455,1.64565,948200000.0
2009-07-01 00:30:00,1.6457,1.6466,1.64552,1.6464,1454600000.0
2009-07-01 01:00:00,1.6466,1.64805,1.64575,1.6478,1320760000.0
2009-07-01 01:30:00,1.6479,1.6488,1.64635,1.6476,1797500000.0
2009-07-01 02:00:00,1.64745,1.64835,1.6461,1.64765,2932900000.0
2009-07-01 02:30:00,1.64765,1.6482,1.6413,1.6432,3800200002.0
2009-07-01 03:00:00,1.64325,1.64335,1.6414,1.6427,4576640003.0
2009-07-01 03:30:00,1.64275,1.64345,1.6413,1.6429,2098050000.0
2009-07-01 04:00:00,1.64285,1.6438,1.64245,1.6433,2864189999.0
2009-07-01 04:30:00,1.6434,1.64445,1.6427,1.6442,2276099999.0
2009-07-01 05:00:00,1.6442,1.64445,1.6432,1.64365,2095880000.0
2009-07-01 05:30:00,1.64375,1.6462,1.64375,1.64505,2517420000.0
2009-07-01 06:00:00,1.64505,1.64625,1.6446,1.64495,1097600000.0
2009-07-01 06:30:00,1.64495,1.64495,1.6429,1.64325,1768900000.0
2009-07-01 07:00:00,1.64325,1.6433,1.6385,1.63885,4157390002.0
2009-07-01 07:30:00,1.63885,1.6409,1.63835,1.6394,6187110000.0
2009-07-01 08:00:00,1.6395,1.6427,1.63935,1.6415,7100109998.0
2009-07-01 08:30:00,1.6415,1.64405,1.6405,1.64315,7822099991.0
2009-07-01 09:00:00,1.64315,1.6454,1.64135,1.645,11222610003.0
2009-07-01 09:30:00,1.6449,1.6474,1.644,1.6448,12710199990.0
2009-07-01 10:00:00,1.64485,1.6451,1.6405,1.6413,11890409995.0
2009-07-01 10:30:00,1.6414,1.6441,1.6407,1.6438,9462400005.0
2009-07-01 11:00:00,1.64385,1.6443,1.642,1.64205,10366100009.0
2009-07-01 11:30:00,1.6421,1.64395,1.64135,1.64265,11473899992.0
2009-07-01 12:00:00,1.64265,1.64465,1.64215,1.64445,8546500005.0
2009-07-01 12:30:00,1.64445,1.6453,1.64365,1.64365,8915499999.0
2009-07-01 13:00:00,1.64355,1.64425,1.64195,1.64335,13522230016.0
2009-07-01 13:30:00,1.6432,1.6448,1.6429,1.64455,9931279999.0
2009-07-01 14:00:00,1.64455,1.6484,1.6439,1.6482,17432399988.0
2009-07-01 14:30:00,1.6482,1.6495,1.64625,1.64865,16501100009.0
2009-07-01 15:00:00,1.6488,1.65405,1.64765,1.65265,18902799985.0
2009-07-01 15:30:00,1.6526,1.6536,1.65075,1.6527,15476670001.0
2009-07-01 16:00:00,1.65265,1.65445,1.6512,1.65395,14461699998.0
2009-07-01 16:30:00,1.6541,1.6541,1.64755,1.64785,13661749997.0
2009-07-01 17:00:00,1.6479,1.6508,1.64785,1.64885,15439630005.0
2009-07-01 17:30:00,1.64885,1.6524,1.64805,1.6524,11292230000.0
2009-07-01 18:00:00,1.6527,1.6535,1.6484,1.65075,12546400006.0
2009-07-01 18:30:00,1.65085,1.6516,1.64965,1.6502,6824600006.0
2009-07-01 19:00:00,1.6502,1.6523,1.65005,1.65115,4442500000.0
2009-07-01 19:30:00,1.65115,1.6513,1.65,1.65095,5990400011.0
2009-07-01 20:00:00,1.65095,1.65095,1.64925,1.65015,6479300006.0
2009-07-01 20:30:00,1.6502,1.6502,1.64695,1.6474,7433250000.0
2009-07-01 21:00:00,1.6474,1.64805,1.64635,1.647,8371800001.0
2009-07-01 21:30:00,1.647,1.648,1.64675,1.64675,6381299997.0
2009-07-01 22:00:00,1.64675,1.64785,1.6467,1.64775,1789100001.0
2009-07-01 22:30:00,1.64775,1.6485,1.64745,1.6478,1514500000.0
2009-07-01 23:00:00,1.64775,1.6481,1.64745,1.64766,396800000.0
2009-07-01 23:30:00,1.64775,1.64865,1.646,1.64835,627300000.0
2009-07-02 00:00:00,1.64835,1.64865,1.647,1.64715,711600000.0
2009-07-02 00:30:00,1.64715,1.64795,1.64685,1.64745,771900000.0
2009-07-02 01:00:00,1.64745,1.64835,1.64715,1.6483,1232199999.0
2009-07-02 01:30:00,1.6485,1.6495,1.647,1.6495,760820000.0
2009-07-02 02:00:00,1.64945,1.64995,1.64805,1.649,2860799996.0
2009-07-02 02:30:00,1.649,1.649,1.64695,1.64725,1981600001.0
2009-07-02 03:00:00,1.64725,1.6487,1.64615,1.64835,2278799999.0
2009-07-02 03:30:00,1.64835,1.64955,1.64745,1.64875,1231999999.0
2009-07-02 04:00:00,1.64875,1.6495,1.6454,1.64695,1448760000.0
2009-07-02 04:30:00,1.6469,1.64705,1.64565,1.6462,1408740000.0
2009-07-02 05:00:00,1.6463,1.64715,1.6452,1.64575,1781600000.0
2009-07-02 05:30:00,1.64565,1.6465,1.64545,1.64635,1610300000.0
2009-07-02 06:00:00,1.6464,1.64685,1.64515,1.64545,1600839997.0
2009-07-02 06:30:00,1.64545,1.64625,1.64535,1.6455,1557600000.0
2009-07-02 07:00:00,1.6456,1.64635,1.64555,1.6461,1742300000.0
2009-07-02 07:30:00,1.6461,1.647,1.64325,1.6434,3111100000.0
2009-07-02 08:00:00,1.64315,1.64485,1.64075,1.6442,7405919999.0
2009-07-02 08:30:00,1.6442,1.6458,1.64085,1.64255,8739900005.0
2009-07-02 09:00:00,1.64255,1.64285,1.6376,1.6408,11262780008.0
2009-07-02 09:30:00,1.64065,1.64075,1.633,1.6337,16130200005.0
2009-07-02 10:00:00,1.6337,1.6359,1.6328,1.6347,11506399993.0
2009-07-02 10:30:00,1.63475,1.6364,1.63375,1.63535,11705299996.0
2009-07-02 11:00:00,1.63535,1.6377,1.634,1.63695,11013020000.0
2009-07-02 11:30:00,1.63695,1.63875,1.63555,1.63765,12977019993.0
2009-07-02 12:00:00,1.6377,1.63805,1.635,1.6363,14797600005.0
2009-07-02 12:30:00,1.63625,1.63715,1.6353,1.63675,14178000014.0
2009-07-02 13:00:00,1.6369,1.6402,1.6367,1.63895,14242399995.0
2009-07-02 13:30:00,1.639,1.6413,1.6377,1.6401,13806100001.0
2009-07-02 14:00:00,1.6401,1.6429,1.6376,1.6422,12049000001.0
2009-07-02 14:30:00,1.64205,1.6423,1.6346,1.6392,12060499997.0
2009-07-02 15:00:00,1.63915,1.6414,1.63585,1.63645,13338600001.0
2009-07-02 15:30:00,1.6365,1.6365,1.63335,1.63485,13420500003.0
2009-07-02 16:00:00,1.63485,1.6357,1.63235,1.63385,12853600006.0
2009-07-02 16:30:00,1.63385,1.63755,1.6331,1.63675,15090600003.0
2009-07-02 17:00:00,1.6367,1.6391,1.636,1.6371,12136189991.0
2009-07-02 17:30:00,1.6371,1.64045,1.6359,1.6395,20730020003.0
2009-07-02 18:00:00,1.6395,1.6402,1.6379,1.6391,8800999994.0
2009-07-02 18:30:00,1.639,1.6405,1.6384,1.64,7663500002.0
2009-07-02 19:00:00,1.64,1.6425,1.64,1.6415,6117500003.0
2009-07-02 19:30:00,1.6415,1.642,1.63925,1.64015,7719949998.0
2009-07-02 20:00:00,1.64005,1.6412,1.6398,1.641,4106100002.0
2009-07-02 20:30:00,1.6409,1.6422,1.6404,1.64205,5278500002.0
2009-07-02 21:00:00,1.6421,1.6422,1.6398,1.6402,4247000000.0
2009-07-02 21:30:00,1.6402,1.64075,1.63935,1.6395,3547200001.0
2009-07-02 22:00:00,1.6395,1.64035,1.6393,1.6393,1609099997.0
2009-07-02 22:30:00,1.6392,1.6396,1.6386,1.6392,1603400002.0
2009-07-02 23:00:00,1.63915,1.6394,1.6352,1.6357,1852100000.0
2009-07-02 23:30:00,1.63575,1.63575,1.63255,1.6336,1780900000.0
2009-07-03 00:00:00,1.63365,1.63685,1.6336,1.6345,833800000.0
2009-07-03 00:30:00,1.63455,1.63505,1.6331,1.6342,772289999.0
2009-07-03 01:00:00,1.6342,1.6347,1.6325,1.6333,1359400000.0
2009-07-03 01:30:00,1.6333,1.6351,1.63275,1.63475,1360900000.0
2009-07-03 02:00:00,1.63475,1.6353,1.63435,1.63497,1216200000.0
2009-07-03 02:30:00,1.63505,1.63865,1.63505,1.63755,2486700000.0
2009-07-03 03:00:00,1.63755,1.63755,1.63495,1.6354,1383800000.0
2009-07-03 03:30:00,1.63535,1.63865,1.63505,1.6385,2432800000.0
2009-07-03 04:00:00,1.6385,1.63865,1.63725,1.6377,1894699999.0
2009-07-03 04:30:00,1.6375,1.6384,1.63715,1.6381,607800000.0
2009-07-03 05:00:00,1.6381,1.63815,1.63715,1.63735,972300000.0
2009-07-03 05:30:00,1.63745,1.6377,1.63645,1.6371,1476900000.0
2009-07-03 06:00:00,1.63715,1.63805,1.637,1.6378,2470599999.0
2009-07-03 06:30:00,1.63775,1.63945,1.63775,1.6381,2083400000.0
2009-07-03 07:00:00,1.6381,1.63815,1.6375,1.6381,942600000.0
2009-07-03 07:30:00,1.63815,1.63985,1.6381,1.6393,2497699997.0
2009-07-03 08:00:00,1.6393,1.6429,1.6385,1.6424,5315050000.0
2009-07-03 08:30:00,1.6424,1.6427,1.6407,1.64175,9185400007.0
2009-07-03 09:00:00,1.64165,1.64175,1.6394,1.6406,7467300002.0
2009-07-03 09:30:00,1.6406,1.6411,1.6349,1.63595,11118500000.0
2009-07-03 10:00:00,1.63595,1.6365,1.6339,1.6343,11936999997.0
2009-07-03 10:30:00,1.6343,1.6367,1.63415,1.63565,8716800002.0
2009-07-03 11:00:00,1.6357,1.63685,1.63525,1.6357,6502800003.0
2009-07-03 11:30:00,1.63575,1.63675,1.63365,1.6343,8735100004.0
2009-07-03 12:00:00,1.6342,1.63435,1.63235,1.63285,10238199997.0
2009-07-03 12:30:00,1.63285,1.6331,1.6302,1.6312,11546259982.0
2009-07-03 13:00:00,1.6311,1.63305,1.63025,1.6318,11004700010.0
2009-07-03 13:30:00,1.63175,1.6354,1.6317,1.63405,8697800012.0
2009-07-03 14:00:00,1.63405,1.63635,1.63405,1.63525,7052700002.0
2009-07-03 14:30:00,1.6352,1.6354,1.63345,1.6344,6910800016.0
2009-07-03 15:00:00,1.6344,1.63515,1.6325,1.63285,4564169994.0
2009-07-03 15:30:00,1.63275,1.63415,1.63255,1.63275,4781200000.0
2009-07-03 16:00:00,1.63275,1.6352,1.6327,1.63435,7996900012.0
2009-07-03 16:30:00,1.63435,1.63555,1.63285,1.6338,5054400006.0
2009-07-03 17:00:00,1.6341,1.6353,1.63285,1.63375,5570900014.0
2009-07-03 17:30:00,1.6338,1.6342,1.63105,1.63325,5916780001.0
2009-07-03 18:00:00,1.6332,1.6342,1.63235,1.6331,2473700001.0
2009-07-03 18:30:00,1.63305,1.63335,1.63224,1.63245,2836300003.0
2009-07-03 19:00:00,1.63245,1.63275,1.63215,1.6326,2434500000.0
2009-07-03 19:30:00,1.6326,1.6332,1.6323,1.63285,6063680008.0
2009-07-03 20:00:00,1.63305,1.63321,1.6324,1.63295,1038200000.0
2009-07-03 20:30:00,1.633,1.63345,1.63294,1.63315,926600001.0
2009-07-03 21:00:00,1.6331,1.63347,1.63292,1.63325,1535499998.0
2009-07-03 21:30:00,1.63315,1.6336,1.63225,1.6323,1064999999.0
2009-07-03 22:00:00,1.63235,1.63248,1.63173,1.63205,1017800000.0
2009-07-03 22:30:00,1.63205,1.63357,1.6318,1.633,842400000.0
2009-07-06 02:00:00,1.6305,1.6305,1.62915,1.62975,1882900001.0
2009-07-06 02:30:00,1.62975,1.6311,1.62915,1.6306,2496100003.0
2009-07-06 03:00:00,1.63055,1.63065,1.6295,1.6299,2041600000.0
2009-07-06 03:30:00,1.6299,1.6302,1.62805,1.62875,4086600000.0
2009-07-06 04:00:00,1.62865,1.6292,1.6262,1.6263,4101590006.0
2009-07-06 04:30:00,1.6263,1.628,1.62585,1.62775,4168419999.0
2009-07-06 05:00:00,1.62775,1.62835,1.6267,1.6274,2238360000.0
2009-07-06 05:30:00,1.62735,1.62805,1.6265,1.6279,1721700000.0
2009-07-06 06:00:00,1.62785,1.63095,1.62785,1.63015,2502799999.0
2009-07-06 06:30:00,1.63,1.6305,1.6287,1.6292,1580600000.0
2009-07-06 07:00:00,1.6292,1.63175,1.6287,1.631,1361900000.0
2009-07-06 07:30:00,1.631,1.6328,1.6285,1.6287,4509900001.0
2009-07-06 08:00:00,1.6287,1.62955,1.62455,1.6253,7465999995.0
2009-07-06 08:30:00,1.6253,1.62565,1.6167,1.617,17341099984.0
2009-07-06 09:00:00,1.61705,1.61865,1.61335,1.61585,20163399998.0
2009-07-06 09:30:00,1.61585,1.6165,1.61315,1.6134,18129299936.0
2009-07-06 10:00:00,1.6135,1.61355,1.61,1.6109,17852600011.0
2009-07-06 10:30:00,1.6109,1.61335,1.6106,1.6126,12793200000.0
2009-07-06 11:00:00,1.61255,1.6139,1.6113,1.61155,13783229983.0
2009-07-06 11:30:00,1.61155,1.61285,1.6109,1.61125,13163399975.0
2009-07-06 12:00:00,1.61125,1.6114,1.6095,1.61105,11031999990.0
2009-07-06 12:30:00,1.61105,1.61245,1.6106,1.61145,13491500014.0
2009-07-06 13:00:00,1.61155,1.6146,1.61095,1.6133,17115390004.0
2009-07-06 13:30:00,1.6133,1.6137,1.6116,1.613,12283949998.0
2009-07-06 14:00:00,1.6128,1.61555,1.6128,1.61525,15463889991.0
2009-07-06 14:30:00,1.61525,1.6169,1.61435,1.6165,14558300014.0
2009-07-06 15:00:00,1.61655,1.6167,1.61485,1.61545,15006650006.0
2009-07-06 15:30:00,1.61545,1.6209,1.61455,1.62035,20109800004.0
2009-07-06 16:00:00,1.6202,1.62165,1.61625,1.6174,21491599986.0
2009-07-06 16:30:00,1.6174,1.6205,1.61695,1.61985,18657399963.0
2009-07-06 17:00:00,1.61985,1.62365,1.6194,1.62265,16631199981.0
2009-07-06 17:30:00,1.62255,1.6237,1.6217,1.6228,13511879997.0
2009-07-06 18:00:00,1.6228,1.6239,1.62145,1.6217,12973099979.0
2009-07-06 18:30:00,1.6217,1.62265,1.6212,1.6217,6819200016.0
2009-07-06 19:00:00,1.6218,1.62715,1.6212,1.62645,9447100008.0
2009-07-06 19:30:00,1.62645,1.627,1.6242,1.6246,10715700005.0
2009-07-06 20:00:00,1.62475,1.62605,1.6241,1.6241,8592200007.0
2009-07-06 20:30:00,1.6241,1.62555,1.6236,1.62505,11537200018.0
2009-07-06 21:00:00,1.62505,1.6266,1.625,1.62615,9670800005.0
2009-07-06 21:30:00,1.62615,1.6289,1.6245,1.62885,6062599996.0
2009-07-06 22:00:00,1.629,1.62925,1.62835,1.62855,3653800007.0
2009-07-06 22:30:00,1.62845,1.6288,1.62795,1.6285,1408899999.0
2009-07-06 23:00:00,1.62845,1.62855,1.62766,1.62767,1395199998.0
2009-07-06 23:30:00,1.6278,1.62785,1.62695,1.6272,917599999.0
2009-07-07 00:00:00,1.6272,1.62765,1.62625,1.62655,869000000.0
2009-07-07 00:30:00,1.62655,1.6274,1.6259,1.62705,786800000.0
2009-07-07 01:00:00,1.62715,1.62765,1.62555,1.62585,1124300000.0
2009-07-07 01:30:00,1.6258,1.62955,1.6257,1.62925,2463800001.0
2009-07-07 02:00:00,1.6293,1.6295,1.62755,1.62765,4305400001.0
2009-07-07 02:30:00,1.62765,1.62765,1.62605,1.6262,5518000028.0
2009-07-07 03:00:00,1.6262,1.6264,1.62505,1.62535,2998600010.0
2009-07-07 03:30:00,1.62535,1.62605,1.624,1.62425,2804189999.0
2009-07-07 04:00:00,1.62425,1.6267,1.62425,1.62595,3152640000.0
2009-07-07 04:30:00,1.62595,1.6273,1.6253,1.62575,2811199998.0
2009-07-07 05:00:00,1.6258,1.6269,1.6254,1.6266,1307200002.0
2009-07-07 05:30:00,1.62655,1.6281,1.62605,1.628,1488200002.0
2009-07-07 06:00:00,1.628,1.62815,1.62691,1.62795,2407100000.0
2009-07-07 06:30:00,1.62795,1.62865,1.62655,1.628,3866080019.0
2009-07-07 07:00:00,1.628,1.6283,1.62655,1.62675,3600300004.0
2009-07-07 07:30:00,1.62675,1.627,1.6215,1.6219,8355880001.0
2009-07-07 08:00:00,1.6219,1.6238,1.6197,1.6197,10047819989.0
2009-07-07 08:30:00,1.6198,1.6212,1.6187,1.62075,11930519999.0
2009-07-07 09:00:00,1.62075,1.62165,1.61715,1.61805,15230449995.0
2009-07-07 09:30:00,1.618,1.62045,1.6172,1.6197,11759359995.0
2009-07-07 10:00:00,1.6197,1.62015,1.61625,1.6175,16810100006.0
2009-07-07 10:30:00,1.61755,1.6211,1.6148,1.621,17377100017.0
2009-07-07 11:00:00,1.621,1.6244,1.6195,1.6232,15891579985.0
2009-07-07 11:30:00,1.6232,1.624,1.61855,1.62005,18862999988.0
2009-07-07 12:00:00,1.62005,1.6208,1.6175,1.619,10480280010.0
2009-07-07 12:30:00,1.619,1.6214,1.6177,1.6212,13344200002.0
2009-07-07 13:00:00,1.6212,1.6247,1.6206,1.62165,14849199988.0
2009-07-07 13:30:00,1.6216,1.62595,1.62145,1.6238,17802599991.0
2009-07-07 14:00:00,1.6237,1.62465,1.62145,1.6218,14848899989.0
2009-07-07 14:30:00,1.62185,1.62445,1.62185,1.62235,14924700009.0
2009-07-07 15:00:00,1.62235,1.62245,1.619,1.61915,17484200015.0
2009-07-07 15:30:00,1.61915,1.6194,1.6164,1.61705,18820680008.0
2009-07-07 16:00:00,1.61705,1.61885,1.61445,1.6175,16717579999.0
2009-07-07 16:30:00,1.6175,1.6198,1.61635,1.61845,13801900011.0
2009-07-07 17:00:00,1.61845,1.6188,1.615,1.615,16040300041.0
2009-07-07 17:30:00,1.61495,1.61615,1.613,1.61555,15135790003.0
2009-07-07 18:00:00,1.61555,1.616,1.6138,1.6153,8478099998.0
2009-07-07 18:30:00,1.6153,1.6153,1.61165,1.61455,11139600008.0
2009-07-07 19:00:00,1.6145,1.61625,1.61335,1.61565,7883900002.0
2009-07-07 19:30:00,1.61565,1.6163,1.61445,1.61575,5768400002.0
2009-07-07 20:00:00,1.6158,1.61605,1.61405,1.6149,9405260000.0
2009-07-07 20:30:00,1.6149,1.61625,1.6142,1.61495,11393719999.0
2009-07-07 21:00:00,1.61495,1.615,1.61205,1.61345,11194700012.0
2009-07-07 21:30:00,1.61345,1.6143,1.6122,1.6123,7338400000.0
2009-07-07 22:00:00,1.6123,1.6137,1.6119,1.61325,2765800001.0
2009-07-07 22:30:00,1.61325,1.61485,1.6132,1.61355,1609400000.0
2009-07-07 23:00:00,1.6136,1.6138,1.6125,1.61305,600900000.0
2009-07-07 23:30:00,1.6131,1.61345,1.61235,1.61275,1336100000.0
2009-07-08 00:00:00,1.61265,1.61275,1.6117,1.61225,975560000.0
2009-07-08 00:30:00,1.61225,1.6127,1.61105,1.61125,1501319996.0
2009-07-08 01:00:00,1.6112,1.6131,1.6112,1.61145,2670800000.0
2009-07-08 01:30:00,1.6114,1.6116,1.60675,1.60795,4619059995.0
2009-07-08 02:00:00,1.60795,1.61035,1.60745,1.60825,4654540003.0
2009-07-08 02:30:00,1.6083,1.6094,1.6061,1.6093,4282320003.0
2009-07-08 03:00:00,1.6092,1.6097,1.6085,1.6087,2522260000.0
2009-07-08 03:30:00,1.6088,1.6097,1.60855,1.60875,1665380000.0
2009-07-08 04:00:00,1.60875,1.6088,1.6074,1.60745,2397790001.0
2009-07-08 04:30:00,1.60745,1.6095,1.60725,1.6095,1213800000.0
2009-07-08 05:00:00,1.60945,1.6101,1.60785,1.60845,3171100000.0
2009-07-08 05:30:00,1.6084,1.60905,1.60715,1.60725,3175899999.0
2009-07-08 06:00:00,1.60725,1.60875,1.60715,1.6083,2611120000.0
2009-07-08 06:30:00,1.6083,1.6113,1.60735,1.61015,3449200000.0
2009-07-08 07:00:00,1.61005,1.61115,1.60835,1.60895,4983950002.0
2009-07-08 07:30:00,1.60875,1.6095,1.6067,1.6082,4780660000.0
2009-07-08 08:00:00,1.6082,1.6087,1.60465,1.6057,10526970003.0
2009-07-08 08:30:00,1.60575,1.6102,1.6052,1.6099,11784799997.0
2009-07-08 09:00:00,1.6099,1.61385,1.6098,1.61285,10611890000.0
2009-07-08 09:30:00,1.61285,1.6132,1.60785,1.6085,14934399997.0
2009-07-08 10:00:00,1.60875,1.6089,1.60625,1.60855,10795200004.0
2009-07-08 10:30:00,1.60855,1.6114,1.60705,1.609,11243799996.0
2009-07-08 11:00:00,1.609,1.6125,1.60875,1.61185,10870000007.0
2009-07-08 11:30:00,1.61185,1.6122,1.60875,1.60995,9714599998.0
2009-07-08 12:00:00,1.61,1.6104,1.60685,1.6077,7365899996.0
2009-07-08 12:30:00,1.6078,1.6084,1.60545,1.60585,9061700012.0
2009-07-08 13:00:00,1.6058,1.6102,1.6058,1.6095,10996469994.0
2009-07-08 13:30:00,1.6095,1.6102,1.6082,1.6082,13443200006.0
2009-07-08 14:00:00,1.60815,1.6085,1.6065,1.60735,12648149992.0
2009-07-08 14:30:00,1.6073,1.6077,1.606,1.60735,12804599993.0
2009-07-08 15:00:00,1.6075,1.6109,1.6074,1.6107,15902200006.0
2009-07-08 15:30:00,1.61065,1.612,1.6086,1.6096,13279400000.0
2009-07-08 16:00:00,1.6096,1.613,1.6096,1.6118,12892000004.0
2009-07-08 16:30:00,1.6118,1.6118,1.60835,1.60855,14560300004.0
2009-07-08 17:00:00,1.6085,1.6088,1.60255,1.60295,18208449983.0
2009-07-08 17:30:00,1.60295,1.6054,1.6016,1.60255,17072999999.0
2009-07-08 18:00:00,1.6025,1.6025,1.59845,1.5985,16477390003.0
2009-07-08 18:30:00,1.5985,1.6014,1.5983,1.5997,10124300002.0
2009-07-08 19:00:00,1.5997,1.6035,1.5995,1.60315,7840299999.0
2009-07-08 19:30:00,1.60315,1.6042,1.6004,1.60205,7955500010.0
2009-07-08 20:00:00,1.602,1.60255,1.59965,1.60185,6517499997.0
2009-07-08 20:30:00,1.6019,1.6033,1.6007,1.6026,5269400001.0
2009-07-08 21:00:00,1.6026,1.60405,1.6021,1.60265,5922600004.0
2009-07-08 21:30:00,1.6028,1.6066,1.6027,1.6056,7294999996.0
2009-07-08 22:00:00,1.60565,1.6066,1.60445,1.60595,3849839999.0
2009-07-08 22:30:00,1.60595,1.6074,1.60575,1.60705,2349199995.0
2009-07-08 23:00:00,1.60705,1.60705,1.60613,1.60655,1484600005.0
2009-07-08 23:30:00,1.60655,1.60685,1.605,1.6055,1636080000.0
2009-07-09 00:00:00,1.60545,1.60642,1.60516,1.60615,1538600000.0
2009-07-09 00:30:00,1.6062,1.6063,1.60395,1.60485,1728000000.0
2009-07-09 01:00:00,1.6048,1.6058,1.6029,1.6029,2056599998.0
2009-07-09 01:30:00,1.6029,1.60425,1.60275,1.60375,2659399999.0
2009-07-09 02:00:00,1.60375,1.6069,1.6035,1.6068,2497399998.0
2009-07-09 02:30:00,1.60685,1.60855,1.60685,1.6077,2822000000.0
2009-07-09 03:00:00,1.6077,1.6099,1.6074,1.6099,3324100000.0
2009-07-09 03:30:00,1.60985,1.6107,1.6095,1.6103,3879800000.0
2009-07-09 04:00:00,1.6103,1.6103,1.6082,1.60915,2258900000.0
2009-07-09 04:30:00,1.6091,1.6091,1.6073,1.60795,1964700003.0
2009-07-09 05:00:00,1.60795,1.6095,1.60778,1.60865,1932500001.0
2009-07-09 05:30:00,1.6086,1.60865,1.6075,1.60775,1224900003.0
2009-07-09 06:00:00,1.60775,1.60895,1.6077,1.6085,1958000001.0
2009-07-09 06:30:00,1.6085,1.60995,1.6082,1.6094,2226199998.0
2009-07-09 07:00:00,1.6096,1.6104,1.608,1.61,3859590003.0
2009-07-09 07:30:00,1.61,1.61135,1.60865,1.61115,5137700002.0
2009-07-09 08:00:00,1.61115,1.61275,1.61,1.61225,8657699996.0
2009-07-09 08:30:00,1.61225,1.6128,1.61105,1.6122,7598060003.0
2009-07-09 09:00:00,1.6122,1.6125,1.60805,1.6108,10739799998.0
2009-07-09 09:30:00,1.6108,1.6173,1.61025,1.6156,15332999993.0
2009-07-09 10:00:00,1.6156,1.61645,1.61345,1.6158,12686300005.0
2009-07-09 10:30:00,1.6158,1.6168,1.6131,1.6155,15134599995.0
2009-07-09 11:00:00,1.61545,1.61925,1.6146,1.6183,13742200002.0
2009-07-09 11:30:00,1.61825,1.62135,1.61805,1.6197,16473080026.0
2009-07-09 12:00:00,1.6197,1.6217,1.61885,1.6197,11435900006.0
2009-07-09 12:30:00,1.6197,1.61975,1.61675,1.6176,8725000005.0
2009-07-09 13:00:00,1.6174,1.62705,1.6174,1.6236,11313110017.0
2009-07-09 13:30:00,1.6236,1.627,1.62275,1.6253,12463400008.0
2009-07-09 14:00:00,1.6253,1.62655,1.6236,1.62465,12338800005.0
2009-07-09 14:30:00,1.62465,1.62635,1.6232,1.62635,15026799994.0
2009-07-09 15:00:00,1.62625,1.6264,1.62245,1.6227,13446880006.0
2009-07-09 15:30:00,1.62265,1.6235,1.6192,1.62115,14668899997.0
2009-07-09 16:00:00,1.62125,1.62425,1.6205,1.6216,15813999999.0
2009-07-09 16:30:00,1.62165,1.6238,1.62005,1.62325,15334300000.0
2009-07-09 17:00:00,1.62325,1.62565,1.62135,1.6249,17837400018.0
2009-07-09 17:30:00,1.6249,1.6316,1.6244,1.6297,14884100001.0
2009-07-09 18:00:00,1.62985,1.63725,1.6287,1.6368,10661860012.0
2009-07-09 18:30:00,1.63665,1.63805,1.6325,1.63455,10767450001.0
2009-07-09 19:00:00,1.6345,1.63475,1.6322,1.63305,9121299995.0
2009-07-09 19:30:00,1.63305,1.63465,1.6328,1.63465,8694599997.0
2009-07-09 20:00:00,1.6346,1.63705,1.63435,1.63645,7923499996.0
2009-07-09 20:30:00,1.63645,1.6371,1.6354,1.63585,8652899999.0
2009-07-09 21:00:00,1.63585,1.63595,1.6345,1.63455,5559499996.0
2009-07-09 21:30:00,1.63455,1.63535,1.63415,1.6347,6346600000.0
2009-07-09 22:00:00,1.6347,1.6357,1.6344,1.63515,2313600000.0
2009-07-09 22:30:00,1.63505,1.63525,1.6333,1.63335,2089800000.0
2009-07-09 23:00:00,1.6333,1.63455,1.6328,1.6345,546299999.0
2009-07-09 23:30:00,1.6345,1.6346,1.63375,1.63385,997000000.0
2009-07-10 00:00:00,1.63385,1.63385,1.6332,1.6332,928699999.0
2009-07-10 00:30:00,1.6332,1.63405,1.63315,1.63395,1055000000.0
2009-07-10 01:00:00,1.63395,1.634,1.6325,1.63265,2721099999.0
2009-07-10 01:30:00,1.6327,1.6334,1.63235,1.63295,997000000.0
2009-07-10 02:00:00,1.63295,1.633,1.6287,1.63015,6021499999.0
2009-07-10 02:30:00,1.63005,1.63065,1.6285,1.6294,3613500001.0
2009-07-10 03:00:00,1.6294,1.63095,1.62925,1.6302,3878200005.0
2009-07-10 03:30:00,1.6302,1.63025,1.6286,1.6287,4859550004.0
2009-07-10 04:00:00,1.62875,1.6296,1.6272,1.6275,3345299998.0
2009-07-10 04:30:00,1.62725,1.6285,1.6267,1.6282,2475630003.0
2009-07-10 05:00:00,1.6282,1.63025,1.6282,1.62965,2138200000.0
2009-07-10 05:30:00,1.62975,1.63205,1.62925,1.6316,3593960001.0
2009-07-10 06:00:00,1.6316,1.6325,1.6312,1.63205,3335199999.0
2009-07-10 06:30:00,1.63205,1.63285,1.63125,1.63125,2860700003.0
2009-07-10 07:00:00,1.6313,1.63165,1.62975,1.63005,3382200001.0
2009-07-10 07:30:00,1.63005,1.6305,1.62735,1.62765,3320110000.0
2009-07-10 08:00:00,1.62765,1.631,1.62755,1.63095,7382700004.0
2009-07-10 08:30:00,1.63095,1.631,1.6255,1.6271,13517029991.0
2009-07-10 09:00:00,1.6271,1.6295,1.6252,1.6278,14993660000.0
2009-07-10 09:30:00,1.62775,1.6288,1.62575,1.6278,17577600009.0
2009-07-10 10:00:00,1.6276,1.6299,1.6262,1.62755,14728800006.0
2009-07-10 10:30:00,1.6278,1.62955,1.62735,1.62895,9941199999.0
2009-07-10 11:00:00,1.629,1.62965,1.62615,1.62745,13277000003.0
2009-07-10 11:30:00,1.62745,1.628,1.6229,1.623,12386699999.0
2009-07-10 12:00:00,1.62295,1.62355,1.62065,1.6214,15532400011.0
2009-07-10 12:30:00,1.62145,1.62335,1.6181,1.61955,15954099974.0
2009-07-10 13:00:00,1.6197,1.6221,1.61925,1.621,11358300004.0
2009-07-10 13:30:00,1.62095,1.6222,1.61955,1.6207,11593400004.0
2009-07-10 14:00:00,1.6207,1.62155,1.6174,1.6188,13992839996.0
2009-07-10 14:30:00,1.6188,1.62155,1.6174,1.62005,14332600005.0
2009-07-10 15:00:00,1.62,1.62005,1.6155,1.61725,12629200006.0
2009-07-10 15:30:00,1.61725,1.62165,1.61655,1.6183,14490899997.0
2009-07-10 16:00:00,1.61825,1.6213,1.6172,1.6201,17127300022.0
2009-07-10 16:30:00,1.62015,1.6215,1.619,1.62035,16754100006.0
2009-07-10 17:00:00,1.62035,1.62035,1.61545,1.6164,15469599994.0
2009-07-10 17:30:00,1.6164,1.6191,1.6164,1.61815,10531499995.0
2009-07-10 18:00:00,1.61815,1.62075,1.61765,1.61815,6235500001.0
2009-07-10 18:30:00,1.61815,1.61935,1.61665,1.61895,7188700004.0
2009-07-10 19:00:00,1.6189,1.62075,1.6187,1.61935,6108699999.0
2009-07-10 19:30:00,1.61935,1.62115,1.619,1.6199,4723499998.0
2009-07-10 20:00:00,1.6199,1.6199,1.6169,1.6177,4944000000.0
2009-07-10 20:30:00,1.6177,1.6201,1.6177,1.61915,4198899998.0
2009-07-10 21:00:00,1.6191,1.62045,1.61785,1.6199,4183000002.0
2009-07-10 21:30:00,1.6199,1.6226,1.6199,1.6206,2917599998.0
2009-07-10 22:00:00,1.6206,1.62295,1.6203,1.62135,2730600000.0
2009-07-10 22:30:00,1.6213,1.62175,1.6201,1.62105,3521699996.0
2009-07-13 00:00:00,1.61828,1.61889,1.6176,1.61874,7272000000.0
2009-07-13 00:30:00,1.61879,1.62064,1.61879,1.62063,7272000000.0
2009-07-13 01:00:00,1.62064,1.62108,1.61964,1.61973,7272000000.0
2009-07-13 01:30:00,1.61972,1.6201,1.61855,1.6195,7272000000.0
2009-07-13 02:00:00,1.6195,1.6207,1.6183,1.61945,2497900000.0
2009-07-13 02:30:00,1.61935,1.6216,1.6191,1.62145,2566400000.0
2009-07-13 03:00:00,1.62145,1.6217,1.61905,1.6205,1631300000.0
2009-07-13 03:30:00,1.6205,1.6206,1.61825,1.61855,1730800000.0
2009-07-13 04:00:00,1.61855,1.6187,1.61355,1.61515,6555670003.0
2009-07-13 04:30:00,1.61515,1.61665,1.61235,1.6131,3771199997.0
2009-07-13 05:00:00,1.61305,1.61465,1.61295,1.6133,4425200009.0
2009-07-13 05:30:00,1.6133,1.614,1.6125,1.61265,4780500005.0
2009-07-13 06:00:00,1.61265,1.61405,1.612,1.61205,4231760009.0
2009-07-13 06:30:00,1.61205,1.6125,1.611,1.6112,5079099998.0
2009-07-13 07:00:00,1.6112,1.61225,1.6106,1.6119,6746400006.0
2009-07-13 07:30:00,1.6118,1.61285,1.6099,1.6103,7010700000.0
2009-07-13 08:00:00,1.6103,1.61215,1.6081,1.61195,14307099989.0
2009-07-13 08:30:00,1.61195,1.6121,1.60675,1.60955,17321400018.0
2009-07-13 09:00:00,1.60955,1.6104,1.60695,1.60805,14417299997.0
2009-07-13 09:30:00,1.60805,1.6084,1.60535,1.60785,13108739989.0
2009-07-13 10:00:00,1.6078,1.6102,1.6075,1.6099,11077199996.0
2009-07-13 10:30:00,1.6099,1.6101,1.6059,1.606,8275700004.0
2009-07-13 11:00:00,1.606,1.608,1.60565,1.6057,12243799996.0
2009-07-13 11:30:00,1.6057,1.6067,1.6033,1.60475,12882129997.0
2009-07-13 12:00:00,1.60475,1.60825,1.604,1.6077,11022100004.0
2009-07-13 12:30:00,1.6077,1.61075,1.60715,1.6093,16439599991.0
2009-07-13 13:00:00,1.60925,1.61305,1.60845,1.61125,12740899993.0
2009-07-13 13:30:00,1.61125,1.61265,1.6084,1.6084,13558200010.0
2009-07-13 14:00:00,1.6084,1.61245,1.6084,1.61195,12116500004.0
2009-07-13 14:30:00,1.61195,1.6145,1.61165,1.6128,15658700003.0
2009-07-13 15:00:00,1.6128,1.6131,1.6105,1.6111,15582030002.0
2009-07-13 15:30:00,1.6111,1.61335,1.6093,1.6099,15337999994.0
2009-07-13 16:00:00,1.6099,1.6125,1.6082,1.61195,16670860009.0
2009-07-13 16:30:00,1.61195,1.61265,1.60935,1.61025,14369799993.0
2009-07-13 17:00:00,1.6103,1.61605,1.6103,1.616,10687640003.0
2009-07-13 17:30:00,1.61595,1.6194,1.6158,1.61765,14101019986.0
2009-07-13 18:00:00,1.6177,1.61905,1.6169,1.6174,9462900000.0
2009-07-13 18:30:00,1.6174,1.6179,1.61545,1.6166,9658799999.0
2009-07-13 19:00:00,1.6168,1.62265,1.6165,1.6219,8246200002.0
2009-07-13 19:30:00,1.6219,1.62265,1.61975,1.62045,6837900008.0
2009-07-13 20:00:00,1.62045,1.6234,1.6198,1.6221,8104899996.0
2009-07-13 20:30:00,1.6222,1.62255,1.62,1.6205,5873900000.0
2009-07-13 21:00:00,1.6205,1.62245,1.6205,1.62165,6253799994.0
2009-07-13 21:30:00,1.62165,1.624,1.6213,1.62315,7984899998.0
2009-07-13 22:00:00,1.62315,1.62375,1.6226,1.62345,3171099999.0
2009-07-13 22:30:00,1.62315,1.62355,1.6225,1.6226,2321899999.0
2009-07-13 23:00:00,1.62265,1.62295,1.62215,1.62275,880300000.0
2009-07-13 23:30:00,1.62275,1.62415,1.6226,1.62415,2220600001.0
2009-07-14 00:00:00,1.62415,1.62485,1.62395,1.6246,820100000.0
2009-07-14 00:30:00,1.6245,1.62625,1.6245,1.6252,1877800000.0
2009-07-14 01:00:00,1.6252,1.628,1.62505,1.6272,4261370002.0
2009-07-14 01:30:00,1.62725,1.6286,1.62625,1.62705,3065410004.0
2009-07-14 02:00:00,1.62705,1.62765,1.62585,1.62735,5466509997.0
2009-07-14 02:30:00,1.6273,1.6292,1.62535,1.6258,8616420003.0
2009-07-14 03:00:00,1.6258,1.62595,1.62415,1.62435,3628100002.0
2009-07-14 03:30:00,1.62435,1.6253,1.62365,1.62515,2360600003.0
2009-07-14 04:00:00,1.62515,1.62545,1.62285,1.6233,3503159999.0
2009-07-14 04:30:00,1.6233,1.62415,1.62285,1.62305,2152180002.0
2009-07-14 05:00:00,1.62305,1.62475,1.62285,1.6246,2138699999.0
2009-07-14 05:30:00,1.6246,1.6258,1.6246,1.62575,2139400001.0
2009-07-14 06:00:00,1.6258,1.6258,1.6248,1.6253,1843800000.0
2009-07-14 06:30:00,1.6253,1.6258,1.62495,1.6253,2870700001.0
2009-07-14 07:00:00,1.62535,1.62535,1.62365,1.6239,3023300001.0
2009-07-14 07:30:00,1.62385,1.6255,1.6228,1.6254,4223809999.0
2009-07-14 08:00:00,1.6254,1.62935,1.62535,1.6291,7178529996.0
2009-07-14 08:30:00,1.62905,1.6297,1.6235,1.6242,8880809996.0
2009-07-14 09:00:00,1.6243,1.6288,1.6239,1.6283,12219000005.0
2009-07-14 09:30:00,1.6283,1.63035,1.6272,1.62985,14338999998.0
2009-07-14 10:00:00,1.62985,1.63185,1.62835,1.6312,17490699986.0
2009-07-14 10:30:00,1.6312,1.63155,1.6275,1.63005,14724980011.0
2009-07-14 11:00:00,1.63005,1.63175,1.62885,1.63045,15830300001.0
2009-07-14 11:30:00,1.63045,1.63245,1.62995,1.6316,13164399989.0
2009-07-14 12:00:00,1.6316,1.6344,1.63055,1.6316,12071599997.0
2009-07-14 12:30:00,1.6316,1.63235,1.63055,1.63055,8387699993.0
2009-07-14 13:00:00,1.6305,1.63245,1.63,1.63205,7622599999.0
2009-07-14 13:30:00,1.632,1.63425,1.63115,1.6322,12256600008.0
2009-07-14 14:00:00,1.6322,1.6329,1.6295,1.6322,10101799999.0
2009-07-14 14:30:00,1.63205,1.6329,1.6282,1.6294,18407800016.0
2009-07-14 15:00:00,1.6294,1.6323,1.6274,1.6313,15783700013.0
2009-07-14 15:30:00,1.6313,1.6323,1.6288,1.62905,14869900012.0
2009-07-14 16:00:00,1.6291,1.631,1.6283,1.62905,11414200011.0
2009-07-14 16:30:00,1.62905,1.6294,1.6257,1.62725,13430300004.0
2009-07-14 17:00:00,1.62725,1.63035,1.62725,1.62975,12215500008.0
2009-07-14 17:30:00,1.6298,1.63195,1.62905,1.6313,12040299994.0
2009-07-14 18:00:00,1.63135,1.6315,1.6277,1.6285,7624099997.0
2009-07-14 18:30:00,1.6285,1.62905,1.6272,1.6285,8122000000.0
2009-07-14 19:00:00,1.62855,1.62985,1.62625,1.6265,5266300000.0
2009-07-14 19:30:00,1.6265,1.6282,1.6262,1.6265,7444199997.0
2009-07-14 20:00:00,1.6265,1.6268,1.62415,1.62415,5552899999.0
2009-07-14 20:30:00,1.62415,1.6276,1.62395,1.6276,8460399974.0
2009-07-14 21:00:00,1.62765,1.6292,1.6266,1.62765,4653140000.0
2009-07-14 21:30:00,1.62765,1.6288,1.6267,1.62875,4853900007.0
2009-07-14 22:00:00,1.62875,1.629,1.62785,1.62875,2435299998.0
2009-07-14 22:30:00,1.62865,1.63235,1.62855,1.6309,4491560009.0
2009-07-14 23:00:00,1.6307,1.6335,1.6306,1.63175,1570099999.0
2009-07-14 23:30:00,1.63175,1.63245,1.63035,1.63245,1376100001.0
2009-07-15 00:00:00,1.63245,1.63275,1.63195,1.63205,1007539999.0
2009-07-15 00:30:00,1.63195,1.63225,1.63145,1.63185,2285199999.0
2009-07-15 01:00:00,1.63185,1.6319,1.63128,1.6317,1150700000.0
2009-07-15 01:30:00,1.6318,1.6336,1.6314,1.6336,1361300000.0
2009-07-15 02:00:00,1.63355,1.6337,1.632,1.63205,1537100000.0
2009-07-15 02:30:00,1.6321,1.6331,1.6318,1.633,1644600000.0
2009-07-15 03:00:00,1.633,1.6331,1.6317,1.633,1674900000.0
2009-07-15 03:30:00,1.633,1.6336,1.6327,1.6334,1890600000.0
2009-07-15 04:00:00,1.6334,1.63355,1.632,1.63225,1680100000.0
2009-07-15 04:30:00,1.63215,1.63265,1.6317,1.63255,1044400001.0
2009-07-15 05:00:00,1.6325,1.6333,1.6319,1.6333,1257400000.0
2009-07-15 05:30:00,1.6333,1.6335,1.6326,1.63265,1323600000.0
2009-07-15 06:00:00,1.6326,1.63305,1.63205,1.6321,1869799997.0
2009-07-15 06:30:00,1.6321,1.63245,1.6316,1.63205,2017400000.0
2009-07-15 07:00:00,1.63205,1.6323,1.6301,1.63095,2258000001.0
2009-07-15 07:30:00,1.63095,1.6358,1.63075,1.63555,5270800001.0
2009-07-15 08:00:00,1.63555,1.64085,1.6354,1.6396,11060570000.0
2009-07-15 08:30:00,1.6396,1.64025,1.63655,1.639,10786000004.0
2009-07-15 09:00:00,1.639,1.6396,1.6365,1.63715,9212379996.0
2009-07-15 09:30:00,1.6373,1.63755,1.6352,1.63625,8959400004.0
2009-07-15 10:00:00,1.6362,1.6393,1.63605,1.639,10349400003.0
2009-07-15 10:30:00,1.63905,1.6401,1.6331,1.636,11049100002.0
2009-07-15 11:00:00,1.636,1.6379,1.63495,1.63725,8567599991.0
2009-07-15 11:30:00,1.6373,1.6374,1.6357,1.6371,5552600001.0
2009-07-15 12:00:00,1.6369,1.6374,1.6355,1.6373,7139300008.0
2009-07-15 12:30:00,1.6373,1.64025,1.63645,1.6391,12042780006.0
2009-07-15 13:00:00,1.6387,1.6406,1.6383,1.63925,13895380003.0
2009-07-15 13:30:00,1.63925,1.64175,1.639,1.64115,16908999986.0
2009-07-15 14:00:00,1.64115,1.64445,1.64105,1.64325,14917799995.0
2009-07-15 14:30:00,1.6432,1.6459,1.64275,1.6453,16452200006.0
2009-07-15 15:00:00,1.6453,1.6469,1.6438,1.6452,10240190002.0
2009-07-15 15:30:00,1.64515,1.64625,1.64415,1.6452,11747890009.0
2009-07-15 16:00:00,1.6452,1.64555,1.64325,1.64515,11759000004.0
2009-07-15 16:30:00,1.64515,1.64595,1.64085,1.64185,12441199994.0
2009-07-15 17:00:00,1.6419,1.64525,1.64135,1.644,14133199998.0
2009-07-15 17:30:00,1.644,1.6456,1.6429,1.64365,15853499995.0
2009-07-15 18:00:00,1.64365,1.64415,1.641,1.6411,10866599997.0
2009-07-15 18:30:00,1.64105,1.6428,1.64075,1.6412,9386899999.0
2009-07-15 19:00:00,1.64115,1.6428,1.6411,1.64245,6919599990.0
2009-07-15 19:30:00,1.6425,1.6437,1.64115,1.64175,6258300001.0
2009-07-15 20:00:00,1.6419,1.64325,1.641,1.6422,9876799999.0
2009-07-15 20:30:00,1.6422,1.64265,1.64125,1.64245,8430200002.0
2009-07-15 21:00:00,1.64245,1.64285,1.64115,1.64155,7063599990.0
2009-07-15 21:30:00,1.64155,1.64275,1.6412,1.64205,5823499997.0
2009-07-15 22:00:00,1.64205,1.6426,1.64195,1.64225,4019200000.0
2009-07-15 22:30:00,1.64225,1.64235,1.64185,1.6422,1967800000.0
2009-07-15 23:00:00,1.64235,1.644,1.6416,1.64265,1008000000.0
2009-07-15 23:30:00,1.6426,1.643,1.6413,1.6422,1109700000.0
2009-07-16 00:00:00,1.6422,1.64245,1.6415,1.64175,724900000.0
2009-07-16 00:30:00,1.64175,1.64305,1.6414,1.64295,1034500000.0
2009-07-16 01:00:00,1.64295,1.64355,1.6413,1.64155,1316700000.0
2009-07-16 01:30:00,1.64155,1.64295,1.6413,1.6424,1461400000.0
2009-07-16 02:00:00,1.64235,1.64375,1.6419,1.64225,2535200000.0
2009-07-16 02:30:00,1.64225,1.64225,1.64005,1.64065,2814899999.0
2009-07-16 03:00:00,1.64065,1.64095,1.6387,1.64075,2781700001.0
2009-07-16 03:30:00,1.64065,1.6416,1.63995,1.6414,2812699999.0
2009-07-16 04:00:00,1.6413,1.642,1.6392,1.6392,2974400003.0
2009-07-16 04:30:00,1.63915,1.6397,1.6381,1.63885,2496099996.0
2009-07-16 05:00:00,1.6388,1.6402,1.6385,1.6395,2578200000.0
2009-07-16 05:30:00,1.63945,1.64105,1.63945,1.63995,1709200001.0
2009-07-16 06:00:00,1.63995,1.64005,1.63845,1.63865,2823899999.0
2009-07-16 06:30:00,1.6388,1.6394,1.6386,1.63865,2366399999.0
2009-07-16 07:00:00,1.63865,1.6395,1.6381,1.6391,2608300001.0
2009-07-16 07:30:00,1.6391,1.64025,1.63715,1.63755,4865600005.0
2009-07-16 08:00:00,1.63755,1.64165,1.63745,1.63835,9176799996.0
2009-07-16 08:30:00,1.63835,1.63875,1.63605,1.63715,7899000004.0
2009-07-16 09:00:00,1.63715,1.6399,1.63545,1.63855,15298499995.0
2009-07-16 09:30:00,1.63875,1.64005,1.6371,1.6381,15674999998.0
2009-07-16 10:00:00,1.6381,1.6386,1.6356,1.63705,13721799989.0
2009-07-16 10:30:00,1.63705,1.6389,1.63635,1.63885,13001900005.0
2009-07-16 11:00:00,1.63895,1.63935,1.637,1.6383,9378999999.0
2009-07-16 11:30:00,1.6384,1.64055,1.63785,1.639,8453499995.0
2009-07-16 12:00:00,1.639,1.64225,1.6373,1.6416,8519500007.0
2009-07-16 12:30:00,1.6416,1.64595,1.6416,1.6428,12502499990.0
2009-07-16 13:00:00,1.64285,1.6453,1.64175,1.64495,10362000001.0
2009-07-16 13:30:00,1.6449,1.64585,1.64105,1.6416,11276879999.0
2009-07-16 14:00:00,1.6416,1.6454,1.6416,1.64475,12209929986.0
2009-07-16 14:30:00,1.6451,1.64785,1.6432,1.6467,14333900007.0
2009-07-16 15:00:00,1.64645,1.64665,1.64215,1.64255,13029060006.0
2009-07-16 15:30:00,1.6429,1.6444,1.6407,1.643,11468400005.0
2009-07-16 16:00:00,1.643,1.64325,1.63955,1.64285,13710000003.0
2009-07-16 16:30:00,1.64285,1.64445,1.6409,1.64305,11648750007.0
2009-07-16 17:00:00,1.6429,1.64365,1.6415,1.64165,10421550003.0
2009-07-16 17:30:00,1.64165,1.64225,1.64015,1.6414,8609210004.0
2009-07-16 18:00:00,1.64145,1.64255,1.64115,1.64235,7352600002.0
2009-07-16 18:30:00,1.64235,1.64295,1.6413,1.64145,6234500000.0
2009-07-16 19:00:00,1.6414,1.64255,1.6412,1.6417,4205360002.0
2009-07-16 19:30:00,1.6417,1.64555,1.6411,1.64495,7954150014.0
2009-07-16 20:00:00,1.645,1.6457,1.6442,1.6456,8398600002.0
2009-07-16 20:30:00,1.6455,1.6459,1.6446,1.6452,8154799994.0
2009-07-16 21:00:00,1.6452,1.6453,1.6435,1.6438,7378400006.0
2009-07-16 21:30:00,1.6438,1.64515,1.6432,1.64325,6523399998.0
2009-07-16 22:00:00,1.64325,1.6448,1.6422,1.6447,4089999997.0
2009-07-16 22:30:00,1.6447,1.64535,1.64345,1.6436,2343100001.0
2009-07-16 23:00:00,1.6435,1.64415,1.64265,1.64395,1584140001.0
2009-07-16 23:30:00,1.64395,1.6446,1.64335,1.6439,2980400000.0
2009-07-17 00:00:00,1.6438,1.64395,1.64105,1.6421,2112400003.0
2009-07-17 00:30:00,1.6421,1.64215,1.6407,1.64145,1392700000.0
2009-07-17 01:00:00,1.6414,1.6418,1.64115,1.64165,1173500000.0
2009-07-17 01:30:00,1.64155,1.64185,1.6409,1.64095,1204600001.0
2009-07-17 02:00:00,1.6409,1.64195,1.6392,1.63935,2040299999.0
2009-07-17 02:30:00,1.6393,1.6395,1.6377,1.6383,2607680000.0
2009-07-17 03:00:00,1.6383,1.63835,1.63715,1.6376,3318600000.0
2009-07-17 03:30:00,1.63765,1.6385,1.6361,1.6376,3766319996.0
2009-07-17 04:00:00,1.6377,1.6382,1.6367,1.6381,2232100004.0
2009-07-17 04:30:00,1.6382,1.6383,1.63665,1.6375,2468600001.0
2009-07-17 05:00:00,1.6375,1.63885,1.63725,1.6388,2254800001.0
2009-07-17 05:30:00,1.6388,1.64125,1.63745,1.63815,2611100000.0
2009-07-17 06:00:00,1.63815,1.6384,1.63725,1.63785,1647499996.0
2009-07-17 06:30:00,1.6378,1.6389,1.6373,1.6385,2538600000.0
2009-07-17 07:00:00,1.6385,1.63885,1.6379,1.6382,2842200000.0
2009-07-17 07:30:00,1.6382,1.64125,1.63765,1.6378,4294699999.0
2009-07-17 08:00:00,1.63775,1.63915,1.6364,1.63655,6376200001.0
2009-07-17 08:30:00,1.63655,1.63655,1.63125,1.633,13923899988.0
2009-07-17 09:00:00,1.6331,1.6334,1.6302,1.6317,20149500008.0
2009-07-17 09:30:00,1.63165,1.6325,1.6287,1.62885,22617599999.0
2009-07-17 10:00:00,1.629,1.6326,1.6284,1.632,22919299986.0
2009-07-17 10:30:00,1.632,1.6322,1.63005,1.6311,17751100003.0
2009-07-17 11:00:00,1.6312,1.63225,1.6296,1.6303,15750700006.0
2009-07-17 11:30:00,1.6303,1.632,1.6302,1.63105,17834299989.0
2009-07-17 12:00:00,1.63105,1.6314,1.6291,1.6296,13089000011.0
2009-07-17 12:30:00,1.6296,1.63,1.62775,1.62785,15490099982.0
2009-07-17 13:00:00,1.6279,1.6285,1.62675,1.628,12288100009.0
2009-07-17 13:30:00,1.628,1.6294,1.62795,1.6284,16640950009.0
2009-07-17 14:00:00,1.6284,1.63075,1.62655,1.62745,19858000002.0
2009-07-17 14:30:00,1.6277,1.6323,1.6272,1.6318,22236000018.0
2009-07-17 15:00:00,1.63175,1.6358,1.63135,1.63495,23251890004.0
2009-07-17 15:30:00,1.63495,1.63545,1.633,1.6342,20430240000.0
2009-07-17 16:00:00,1.6342,1.6347,1.6325,1.63395,19065149987.0
2009-07-17 16:30:00,1.63385,1.63405,1.63035,1.63235,17706100021.0
2009-07-17 17:00:00,1.6324,1.6326,1.63055,1.63145,16357800009.0
2009-07-17 17:30:00,1.63145,1.633,1.63105,1.6327,9922200008.0
2009-07-17 18:00:00,1.6327,1.6345,1.6319,1.63415,7623900015.0
2009-07-17 18:30:00,1.6341,1.6352,1.63275,1.6339,6278499992.0
2009-07-17 19:00:00,1.634,1.63475,1.63335,1.6334,7566900000.0
2009-07-17 19:30:00,1.6334,1.6344,1.63295,1.63425,5359399999.0
2009-07-17 20:00:00,1.63425,1.6346,1.6337,1.63445,3566600000.0
2009-07-17 20:30:00,1.63445,1.63885,1.6342,1.638,5298800001.0
2009-07-17 21:00:00,1.638,1.6381,1.63425,1.63435,4096300001.0
2009-07-17 21:30:00,1.6343,1.63665,1.63415,1.6342,4521000001.0
2009-07-17 22:00:00,1.6342,1.63445,1.6326,1.6331,3914900003.0
2009-07-17 22:30:00,1.63315,1.63596,1.63275,1.6334,2097800001.0
2009-07-20 00:00:00,1.63375,1.63428,1.63275,1.63421,1607200000.0
2009-07-20 00:30:00,1.6342,1.63584,1.63413,1.63505,1722000000.0
2009-07-20 01:00:00,1.635,1.63609,1.63494,1.63593,1722000000.0
2009-07-20 01:30:00,1.63599,1.63734,1.63584,1.63721,1722000000.0
2009-07-20 02:00:00,1.63735,1.6381,1.63655,1.63725,2024800000.0
2009-07-20 02:30:00,1.6372,1.6386,1.63705,1.63725,2722799999.0
2009-07-20 03:00:00,1.63725,1.6395,1.63725,1.6392,1894200001.0
2009-07-20 03:30:00,1.63925,1.6399,1.6383,1.6386,3470699999.0
2009-07-20 04:00:00,1.6385,1.6407,1.63819,1.6407,2934900001.0
2009-07-20 04:30:00,1.6407,1.64115,1.6396,1.64085,2582899999.0
2009-07-20 05:00:00,1.64085,1.6413,1.63935,1.63965,2722860001.0
2009-07-20 05:30:00,1.63965,1.64075,1.6394,1.6394,1050600000.0
2009-07-20 06:00:00,1.6394,1.64045,1.63925,1.6398,1479100001.0
2009-07-20 06:30:00,1.6398,1.63995,1.6384,1.63905,1839899999.0
2009-07-20 07:00:00,1.639,1.64,1.63835,1.6395,2206600000.0
2009-07-20 07:30:00,1.6395,1.63975,1.63775,1.6395,3117699999.0
2009-07-20 08:00:00,1.63955,1.6426,1.6395,1.6416,7190850009.0
2009-07-20 08:30:00,1.6417,1.6433,1.63995,1.64185,12987400004.0
2009-07-20 09:00:00,1.64185,1.64775,1.6409,1.6461,16796300008.0
2009-07-20 09:30:00,1.6462,1.6517,1.64565,1.651,19751999974.0
2009-07-20 10:00:00,1.651,1.6517,1.6485,1.6502,17223299997.0
2009-07-20 10:30:00,1.65025,1.65045,1.6489,1.64905,17079200009.0
2009-07-20 11:00:00,1.6491,1.6516,1.64845,1.6509,15595399998.0
2009-07-20 11:30:00,1.65095,1.6514,1.6495,1.6502,13344299985.0
2009-07-20 12:00:00,1.65015,1.6521,1.65015,1.65045,11388999996.0
2009-07-20 12:30:00,1.65045,1.6531,1.6503,1.6518,15830500004.0
2009-07-20 13:00:00,1.6518,1.65375,1.65085,1.6522,13538600000.0
2009-07-20 13:30:00,1.6522,1.65485,1.6522,1.6541,12621399998.0
2009-07-20 14:00:00,1.6541,1.65495,1.6526,1.65285,13808350014.0
2009-07-20 14:30:00,1.65275,1.6539,1.6493,1.6518,9218000006.0
2009-07-20 15:00:00,1.65175,1.6521,1.65055,1.6508,11180299997.0
2009-07-20 15:30:00,1.65085,1.65245,1.64855,1.64875,16102100005.0
2009-07-20 16:00:00,1.6488,1.65045,1.6474,1.6486,13705899990.0
2009-07-20 16:30:00,1.64865,1.64885,1.64545,1.64705,14968000006.0
2009-07-20 17:00:00,1.647,1.64945,1.6465,1.6493,11887000013.0
2009-07-20 17:30:00,1.6493,1.65065,1.6487,1.6492,10981599996.0
2009-07-20 18:00:00,1.6492,1.65365,1.6491,1.65165,6948000000.0
2009-07-20 18:30:00,1.65165,1.65365,1.65165,1.6527,10812200003.0
2009-07-20 19:00:00,1.6527,1.6531,1.6507,1.65095,6643700000.0
2009-07-20 19:30:00,1.65085,1.6524,1.65065,1.6521,5620200003.0
2009-07-20 20:00:00,1.6521,1.6535,1.65185,1.6528,6270400023.0
2009-07-20 20:30:00,1.6528,1.6543,1.6526,1.6533,5128399997.0
2009-07-20 21:00:00,1.6533,1.6557,1.6532,1.6538,5488900001.0
2009-07-20 21:30:00,1.65375,1.6549,1.65345,1.6546,5440500001.0
2009-07-20 22:00:00,1.65455,1.6548,1.65405,1.65455,2483100000.0
2009-07-20 22:30:00,1.65455,1.6554,1.65425,1.6546,1861700003.0
2009-07-20 23:00:00,1.6546,1.65525,1.6544,1.655,588800000.0
2009-07-20 23:30:00,1.65505,1.6552,1.6541,1.6548,1089099998.0
2009-07-21 00:00:00,1.65475,1.65535,1.6535,1.6541,1159299999.0
2009-07-21 00:30:00,1.6541,1.65455,1.65365,1.65435,1062900000.0
2009-07-21 01:00:00,1.65435,1.65435,1.6533,1.6533,1427600000.0
2009-07-21 01:30:00,1.65335,1.6534,1.65185,1.6521,1850700002.0
2009-07-21 02:00:00,1.6521,1.6526,1.65125,1.65205,1656880000.0
2009-07-21 02:30:00,1.65195,1.65285,1.6509,1.651,3362700003.0
2009-07-21 03:00:00,1.6508,1.6514,1.6495,1.6503,4398700000.0
2009-07-21 03:30:00,1.6503,1.65135,1.64975,1.6505,2789250000.0
2009-07-21 04:00:00,1.65035,1.65105,1.64955,1.65045,1846900000.0
2009-07-21 04:30:00,1.6504,1.65135,1.65035,1.65115,959399999.0
2009-07-21 05:00:00,1.65115,1.65135,1.6506,1.65115,1431200001.0
2009-07-21 05:30:00,1.6511,1.6518,1.651,1.6511,1237800001.0
2009-07-21 06:00:00,1.6511,1.65225,1.65105,1.65215,1859199997.0
2009-07-21 06:30:00,1.6522,1.6526,1.65075,1.65085,2355800000.0
2009-07-21 07:00:00,1.65085,1.6509,1.64975,1.6506,5634200000.0
2009-07-21 07:30:00,1.6506,1.6513,1.65005,1.6509,3518500000.0
2009-07-21 08:00:00,1.65085,1.65095,1.6481,1.6483,9267220007.0
2009-07-21 08:30:00,1.64835,1.6494,1.6469,1.6473,12535300014.0
2009-07-21 09:00:00,1.6473,1.6476,1.64585,1.6467,20134699986.0
2009-07-21 09:30:00,1.6467,1.64765,1.6426,1.64595,16398609987.0
2009-07-21 10:00:00,1.6459,1.64685,1.64285,1.6433,18544899986.0
2009-07-21 10:30:00,1.6433,1.64445,1.64145,1.64285,13948150002.0
2009-07-21 11:00:00,1.6429,1.64335,1.63985,1.64115,15775899993.0
2009-07-21 11:30:00,1.6412,1.64385,1.6409,1.6428,13207239998.0
2009-07-21 12:00:00,1.64275,1.6434,1.6415,1.6418,12121299982.0
2009-07-21 12:30:00,1.6418,1.6421,1.6402,1.6403,14726649992.0
2009-07-21 13:00:00,1.6403,1.64155,1.6383,1.6413,14915379988.0
2009-07-21 13:30:00,1.6412,1.64365,1.6411,1.643,16516299994.0
2009-07-21 14:00:00,1.643,1.64585,1.643,1.6453,14181099982.0
2009-07-21 14:30:00,1.6453,1.64675,1.64485,1.6452,18520099997.0
2009-07-21 15:00:00,1.6452,1.6495,1.6452,1.649,19051499991.0
2009-07-21 15:30:00,1.649,1.649,1.64415,1.6461,23177589991.0
2009-07-21 16:00:00,1.6461,1.6471,1.6425,1.6458,23050189998.0
2009-07-21 16:30:00,1.64575,1.6479,1.64465,1.64605,20287669997.0
2009-07-21 17:00:00,1.64605,1.64615,1.6439,1.6451,17411559996.0
2009-07-21 17:30:00,1.6451,1.64545,1.6412,1.6418,21001099995.0
2009-07-21 18:00:00,1.6418,1.64225,1.64065,1.6414,10563000002.0
2009-07-21 18:30:00,1.64135,1.6418,1.63955,1.63995,7612379989.0
2009-07-21 19:00:00,1.63995,1.6409,1.63855,1.6403,11990100008.0
2009-07-21 19:30:00,1.6404,1.6418,1.6393,1.6412,10925029995.0
2009-07-21 20:00:00,1.64125,1.64315,1.64125,1.64255,11031199999.0
2009-07-21 20:30:00,1.64255,1.6435,1.64155,1.64335,6024700004.0
2009-07-21 21:00:00,1.6434,1.6434,1.6423,1.6425,3717600000.0
2009-07-21 21:30:00,1.6426,1.6436,1.64195,1.64305,3825600000.0
2009-07-21 22:00:00,1.64305,1.6461,1.6429,1.64495,3085999999.0
2009-07-21 22:30:00,1.64495,1.6467,1.64365,1.64585,2815699998.0
2009-07-21 23:00:00,1.64585,1.64635,1.6451,1.6452,1423119999.0
2009-07-21 23:30:00,1.64515,1.64565,1.64375,1.64485,1114199999.0
2009-07-22 00:00:00,1.6449,1.6451,1.64425,1.6448,923300000.0
2009-07-22 00:30:00,1.645,1.6452,1.6444,1.6445,999700000.0
2009-07-22 01:00:00,1.64445,1.6447,1.64335,1.6434,2507000000.0
2009-07-22 01:30:00,1.6434,1.6434,1.64145,1.64145,2024700001.0
2009-07-22 02:00:00,1.64145,1.64215,1.6405,1.6407,2946800001.0
2009-07-22 02:30:00,1.6407,1.6413,1.6397,1.6402,2250799999.0
2009-07-22 03:00:00,1.6402,1.6408,1.63915,1.63985,2355000000.0
2009-07-22 03:30:00,1.63985,1.64105,1.63915,1.6408,1516900000.0
2009-07-22 04:00:00,1.6408,1.6412,1.6394,1.64005,2802400000.0
2009-07-22 04:30:00,1.64005,1.6406,1.639,1.6405,1719499999.0
2009-07-22 05:00:00,1.64055,1.64085,1.6392,1.64015,1577299998.0
2009-07-22 05:30:00,1.64015,1.64185,1.6398,1.6405,2028900003.0
2009-07-22 06:00:00,1.64035,1.64075,1.63935,1.63965,1718000001.0
2009-07-22 06:30:00,1.63965,1.63995,1.63898,1.6392,2289900005.0
2009-07-22 07:00:00,1.6392,1.6413,1.6392,1.6409,2559600000.0
2009-07-22 07:30:00,1.641,1.64115,1.6358,1.6369,6405799995.0
2009-07-22 08:00:00,1.6369,1.6374,1.63525,1.6357,12789939979.0
2009-07-22 08:30:00,1.6356,1.63695,1.63425,1.6351,15016799986.0
2009-07-22 09:00:00,1.6351,1.6351,1.63105,1.6322,21628199990.0
2009-07-22 09:30:00,1.6323,1.6343,1.6313,1.6337,16326399979.0
2009-07-22 10:00:00,1.6337,1.6344,1.63225,1.6339,18982600004.0
2009-07-22 10:30:00,1.63415,1.639,1.63395,1.6383,21010999963.0
2009-07-22 11:00:00,1.6383,1.6383,1.6361,1.63715,16200599992.0
2009-07-22 11:30:00,1.6374,1.6374,1.63475,1.6356,15959300004.0
2009-07-22 12:00:00,1.63555,1.63895,1.6353,1.6383,15198400020.0
2009-07-22 12:30:00,1.63825,1.64105,1.63715,1.63975,15388099965.0
2009-07-22 13:00:00,1.63975,1.6437,1.6397,1.64315,19353259978.0
2009-07-22 13:30:00,1.6432,1.645,1.642,1.64255,17925329991.0
2009-07-22 14:00:00,1.6425,1.6428,1.63935,1.63935,19134600007.0
2009-07-22 14:30:00,1.63935,1.6405,1.6385,1.639,17159200010.0
2009-07-22 15:00:00,1.639,1.63975,1.6362,1.6364,16787700017.0
2009-07-22 15:30:00,1.6364,1.6398,1.6354,1.63825,22469499989.0
2009-07-22 16:00:00,1.63825,1.6413,1.63825,1.6403,19459700009.0
2009-07-22 16:30:00,1.6403,1.64415,1.6403,1.64335,19924899994.0
2009-07-22 17:00:00,1.6433,1.6441,1.64225,1.64275,23413599990.0
2009-07-22 17:30:00,1.6426,1.64395,1.64245,1.64385,14882200009.0
2009-07-22 18:00:00,1.64385,1.6463,1.64275,1.64625,8688199997.0
2009-07-22 18:30:00,1.64625,1.64855,1.64565,1.6471,8855800006.0
2009-07-22 19:00:00,1.6471,1.6504,1.64615,1.64745,5387399987.0
2009-07-22 19:30:00,1.64745,1.64775,1.6466,1.6473,5621400016.0
2009-07-22 20:00:00,1.6473,1.648,1.6459,1.646,7386599998.0
2009-07-22 20:30:00,1.646,1.64735,1.6459,1.6463,5296000002.0
2009-07-22 21:00:00,1.64615,1.64715,1.64485,1.64535,7941800000.0
2009-07-22 21:30:00,1.64535,1.6461,1.64475,1.6456,5341500010.0
2009-07-22 22:00:00,1.64545,1.64705,1.64525,1.6469,4711100001.0
2009-07-22 22:30:00,1.6469,1.64925,1.6469,1.649,2604700002.0
2009-07-22 23:00:00,1.6485,1.64875,1.6463,1.64675,850099999.0
2009-07-22 23:30:00,1.64675,1.64675,1.6453,1.64595,1499160001.0
2009-07-23 00:00:00,1.64595,1.64745,1.6459,1.64615,582100000.0
2009-07-23 00:30:00,1.64605,1.6465,1.6455,1.6456,741600000.0
2009-07-23 01:00:00,1.6456,1.64635,1.64535,1.64595,1325799999.0
2009-07-23 01:30:00,1.6458,1.6458,1.6445,1.64475,942999999.0
2009-07-23 02:00:00,1.6447,1.6454,1.64335,1.64365,3007300001.0
2009-07-23 02:30:00,1.64365,1.6455,1.64355,1.64535,1825700000.0
2009-07-23 03:00:00,1.6454,1.64675,1.64445,1.64605,2625200001.0
2009-07-23 03:30:00,1.64605,1.64605,1.6445,1.64495,1543300000.0
2009-07-23 04:00:00,1.64495,1.64585,1.64385,1.64575,3192100001.0
2009-07-23 04:30:00,1.64575,1.6477,1.6454,1.6477,3107600000.0
2009-07-23 05:00:00,1.64795,1.64925,1.6475,1.6478,3525400000.0
2009-07-23 05:30:00,1.6478,1.6488,1.64755,1.64795,2842800006.0
2009-07-23 06:00:00,1.64775,1.6479,1.64675,1.6474,1878700000.0
2009-07-23 06:30:00,1.6474,1.6482,1.64675,1.64735,1689400000.0
2009-07-23 07:00:00,1.64735,1.6501,1.64705,1.6489,1926810000.0
2009-07-23 07:30:00,1.6489,1.6495,1.64735,1.6479,4257849993.0
2009-07-23 08:00:00,1.6478,1.6523,1.6478,1.6521,10207899994.0
2009-07-23 08:30:00,1.6521,1.65215,1.6483,1.65085,12735999985.0
2009-07-23 09:00:00,1.6509,1.65235,1.64965,1.65215,19652499996.0
2009-07-23 09:30:00,1.6522,1.6524,1.65095,1.6511,16719959992.0
2009-07-23 10:00:00,1.6511,1.6519,1.65,1.65105,15141099995.0
2009-07-23 10:30:00,1.65115,1.65405,1.6511,1.65365,18229719999.0
2009-07-23 11:00:00,1.65365,1.6545,1.652,1.65355,15351299996.0
2009-07-23 11:30:00,1.6536,1.6537,1.6518,1.652,12466199993.0
2009-07-23 12:00:00,1.65205,1.65275,1.65035,1.651,12515199985.0
2009-07-23 12:30:00,1.651,1.651,1.6475,1.6484,12312470009.0
2009-07-23 13:00:00,1.64835,1.65105,1.6483,1.65025,14836899979.0
2009-07-23 13:30:00,1.65025,1.65185,1.65015,1.65055,7011900000.0
2009-07-23 14:00:00,1.65045,1.65175,1.6503,1.65065,8059500001.0
2009-07-23 14:30:00,1.6509,1.65175,1.6481,1.64855,12289800000.0
2009-07-23 15:00:00,1.64855,1.64885,1.64545,1.64725,13049000005.0
2009-07-23 15:30:00,1.64725,1.6498,1.6469,1.6494,14010800000.0
2009-07-23 16:00:00,1.6496,1.6534,1.6484,1.6505,17334600013.0
2009-07-23 16:30:00,1.6505,1.65425,1.65045,1.6527,14336899996.0
2009-07-23 17:00:00,1.65275,1.6586,1.65255,1.6582,13781700003.0
2009-07-23 17:30:00,1.6581,1.6581,1.6553,1.6561,10979100006.0
2009-07-23 18:00:00,1.65605,1.6573,1.6558,1.6565,8253399992.0
2009-07-23 18:30:00,1.6565,1.6573,1.65505,1.6552,8105000000.0
2009-07-23 19:00:00,1.6552,1.65555,1.652,1.6529,4912899998.0
2009-07-23 19:30:00,1.6529,1.6549,1.6504,1.65055,6500099998.0
2009-07-23 20:00:00,1.65055,1.6526,1.6502,1.6517,4564400001.0
2009-07-23 20:30:00,1.65155,1.652,1.65,1.65195,6250600000.0
2009-07-23 21:00:00,1.65195,1.65325,1.65175,1.6525,4911900001.0
2009-07-23 21:30:00,1.6525,1.65285,1.651,1.6516,5638200000.0
2009-07-23 22:00:00,1.6516,1.6516,1.6467,1.64715,3674140000.0
2009-07-23 22:30:00,1.64715,1.6486,1.64655,1.6476,3873600000.0
2009-07-23 23:00:00,1.6476,1.6488,1.6472,1.64805,1737100001.0
2009-07-23 23:30:00,1.64805,1.6499,1.64795,1.6486,1895340000.0
2009-07-24 00:00:00,1.6486,1.64965,1.64785,1.6495,1044400000.0
2009-07-24 00:30:00,1.64925,1.6518,1.64925,1.6508,2135100000.0
2009-07-24 01:00:00,1.6508,1.65185,1.6508,1.6511,1766600000.0
2009-07-24 01:30:00,1.6511,1.65205,1.65085,1.6509,2152600004.0
2009-07-24 02:00:00,1.65085,1.65145,1.6486,1.6502,2568700000.0
2009-07-24 02:30:00,1.65015,1.65025,1.64825,1.64865,2319100000.0
2009-07-24 03:00:00,1.6487,1.6489,1.64725,1.6477,2750450000.0
2009-07-24 03:30:00,1.6477,1.6498,1.6473,1.64915,2962300000.0
2009-07-24 04:00:00,1.64915,1.64945,1.64815,1.6486,1807099999.0
2009-07-24 04:30:00,1.6486,1.64905,1.64785,1.64815,1762000000.0
2009-07-24 05:00:00,1.6481,1.64915,1.64785,1.64885,2447900000.0
2009-07-24 05:30:00,1.64885,1.64945,1.64835,1.64855,2231799999.0
2009-07-24 06:00:00,1.64855,1.64915,1.6485,1.64865,2119700002.0
2009-07-24 06:30:00,1.64865,1.6491,1.6482,1.64845,2206399999.0
2009-07-24 07:00:00,1.64845,1.6508,1.64815,1.65075,2452200003.0
2009-07-24 07:30:00,1.65075,1.65275,1.6497,1.6524,4485530002.0
2009-07-24 08:00:00,1.65235,1.65275,1.65025,1.65245,4800800005.0
2009-07-24 08:30:00,1.65245,1.65365,1.65195,1.65335,8967999993.0
2009-07-24 09:00:00,1.6534,1.6534,1.65165,1.65275,10114799990.0
2009-07-24 09:30:00,1.65275,1.65425,1.65195,1.652,13963799996.0
2009-07-24 10:00:00,1.6521,1.6528,1.64925,1.6506,20516539970.0
2009-07-24 10:30:00,1.6506,1.6506,1.64375,1.64485,23722749967.0
2009-07-24 11:00:00,1.6449,1.6462,1.64315,1.64465,22188149962.0
2009-07-24 11:30:00,1.64465,1.6453,1.6434,1.6439,14394249977.0
2009-07-24 12:00:00,1.6439,1.6478,1.6436,1.647,18419349976.0
2009-07-24 12:30:00,1.6471,1.6471,1.6458,1.6468,11508899996.0
2009-07-24 13:00:00,1.6468,1.6483,1.6451,1.64595,18603899990.0
2009-07-24 13:30:00,1.64595,1.6467,1.6435,1.64365,15993999995.0
2009-07-24 14:00:00,1.64365,1.6437,1.63915,1.6396,21570599993.0
2009-07-24 14:30:00,1.6396,1.6422,1.639,1.641,18611059985.0
2009-07-24 15:00:00,1.641,1.6434,1.641,1.6427,18975700000.0
2009-07-24 15:30:00,1.6427,1.6459,1.6418,1.64295,19490500008.0
2009-07-24 16:00:00,1.6431,1.6439,1.64195,1.6439,18519199999.0
2009-07-24 16:30:00,1.64385,1.6442,1.6406,1.6414,19402199997.0
2009-07-24 17:00:00,1.6414,1.6438,1.64065,1.6427,18025799960.0
2009-07-24 17:30:00,1.6428,1.6435,1.6411,1.64305,13571000000.0
2009-07-24 18:00:00,1.643,1.64385,1.64215,1.64355,9695799998.0
2009-07-24 18:30:00,1.64355,1.64395,1.6429,1.64315,4174000003.0
2009-07-24 19:00:00,1.64315,1.6454,1.64305,1.6448,5101899993.0
2009-07-24 19:30:00,1.6452,1.6456,1.6447,1.645,4196600002.0
2009-07-24 20:00:00,1.64495,1.6453,1.643,1.64365,3846350002.0
2009-07-24 20:30:00,1.64365,1.64365,1.64235,1.64325,3074500001.0
2009-07-24 21:00:00,1.64325,1.6433,1.6421,1.6428,2858300004.0
2009-07-24 21:30:00,1.6428,1.6431,1.64245,1.6428,2140799998.0
2009-07-24 22:00:00,1.6428,1.6446,1.64275,1.6437,2916499999.0
2009-07-24 22:30:00,1.6437,1.6446,1.64175,1.64245,1433600001.0
2009-07-27 00:00:00,1.64478,1.64479,1.64277,1.64289,8253400000.0
2009-07-27 00:30:00,1.64288,1.64318,1.64209,1.64316,8538000000.0
2009-07-27 01:00:00,1.64317,1.64341,1.6413,1.64149,8538000000.0
2009-07-27 01:30:00,1.64151,1.64178,1.64046,1.6407,8538000000.0
2009-07-27 02:00:00,1.6409,1.6409,1.63815,1.64,5225700003.0
2009-07-27 02:30:00,1.64,1.6424,1.64,1.6415,3906999998.0
2009-07-27 03:00:00,1.6415,1.6446,1.6414,1.6435,4034000000.0
2009-07-27 03:30:00,1.64345,1.64445,1.6431,1.64365,4381299998.0
2009-07-27 04:00:00,1.64365,1.64365,1.64215,1.64265,5560399999.0
2009-07-27 04:30:00,1.64265,1.64355,1.6422,1.6435,2564799999.0
2009-07-27 05:00:00,1.6435,1.64455,1.6435,1.6442,2528999994.0
2009-07-27 05:30:00,1.6442,1.64645,1.64395,1.64535,5053999997.0
2009-07-27 06:00:00,1.6453,1.64595,1.64395,1.64465,4244200002.0
2009-07-27 06:30:00,1.64456,1.6453,1.6442,1.64525,3767000003.0
2009-07-27 07:00:00,1.64535,1.646,1.64485,1.6457,3463799995.0
2009-07-27 07:30:00,1.6457,1.64865,1.64455,1.64825,6201199992.0
2009-07-27 08:00:00,1.6482,1.65005,1.64745,1.6489,12312599988.0
2009-07-27 08:30:00,1.6489,1.6514,1.6489,1.6496,20322999949.0
2009-07-27 09:00:00,1.6496,1.6524,1.6451,1.64665,26981199958.0
2009-07-27 09:30:00,1.6466,1.64735,1.6437,1.64435,23670199974.0
2009-07-27 10:00:00,1.64435,1.64575,1.6438,1.6453,18263699951.0
2009-07-27 10:30:00,1.6453,1.6479,1.6451,1.6468,20070399962.0
2009-07-27 11:00:00,1.64685,1.64815,1.64545,1.64675,14238799948.0
2009-07-27 11:30:00,1.64675,1.6491,1.6466,1.64715,14672799984.0
2009-07-27 12:00:00,1.64715,1.64785,1.6452,1.6464,17340699973.0
2009-07-27 12:30:00,1.6466,1.6479,1.64405,1.64605,15030699988.0
2009-07-27 13:00:00,1.6461,1.65085,1.64575,1.6501,17426199972.0
2009-07-27 13:30:00,1.65015,1.65075,1.6487,1.65055,14281999992.0
2009-07-27 14:00:00,1.6506,1.6514,1.6485,1.64865,17146299993.0
2009-07-27 14:30:00,1.6486,1.6511,1.6485,1.6501,20649599961.0
2009-07-27 15:00:00,1.6501,1.65095,1.64965,1.6504,16479900000.0
2009-07-27 15:30:00,1.6504,1.65095,1.6488,1.6491,26995099984.0
2009-07-27 16:00:00,1.64905,1.6512,1.6474,1.64785,29629499981.0
2009-07-27 16:30:00,1.6478,1.6496,1.6457,1.6496,26567299982.0
2009-07-27 17:00:00,1.64965,1.65045,1.64905,1.6495,19974799961.0
2009-07-27 17:30:00,1.64945,1.65015,1.6481,1.64855,18547000002.0
2009-07-27 18:00:00,1.64855,1.65045,1.64845,1.6499,9939999988.0
2009-07-27 18:30:00,1.64995,1.6504,1.6489,1.64935,10730600011.0
2009-07-27 19:00:00,1.6494,1.65005,1.64815,1.64815,11855999990.0
2009-07-27 19:30:00,1.6481,1.64975,1.64775,1.6495,12717400026.0
2009-07-27 20:00:00,1.6494,1.64945,1.6484,1.6488,7870000000.0
2009-07-27 20:30:00,1.6488,1.6501,1.6487,1.6497,5936600005.0
2009-07-27 21:00:00,1.64965,1.64995,1.64865,1.6488,10470799999.0
2009-07-27 21:30:00,1.64885,1.6496,1.64865,1.64935,7010699993.0
2009-07-27 22:00:00,1.6493,1.64965,1.6488,1.6495,3552500000.0
2009-07-27 22:30:00,1.6495,1.6495,1.6486,1.6487,2577400008.0
2009-07-27 23:00:00,1.64845,1.64975,1.64805,1.64935,1474799999.0
2009-07-27 23:30:00,1.64935,1.6496,1.64868,1.64873,2766200004.0
2009-07-28 00:00:00,1.64905,1.64955,1.64765,1.6482,2208799977.0
2009-07-28 00:30:00,1.64825,1.6486,1.64815,1.64845,1406900000.0
2009-07-28 01:00:00,1.6483,1.64845,1.64675,1.64695,2467000000.0
2009-07-28 01:30:00,1.647,1.64845,1.64665,1.64815,2047400001.0
2009-07-28 02:00:00,1.64815,1.6487,1.6467,1.64715,4077999999.0
2009-07-28 02:30:00,1.64715,1.64715,1.64595,1.64685,4214199997.0
2009-07-28 03:00:00,1.64685,1.6478,1.64645,1.64685,3350400001.0
2009-07-28 03:30:00,1.64695,1.6475,1.64663,1.6468,1554800000.0
2009-07-28 04:00:00,1.6468,1.647,1.64585,1.64635,4588800004.0
2009-07-28 04:30:00,1.64635,1.6466,1.6455,1.64645,3406100004.0
2009-07-28 05:00:00,1.64645,1.649,1.64645,1.64895,3902099997.0
2009-07-28 05:30:00,1.6488,1.6491,1.6481,1.6488,3948999990.0
2009-07-28 06:00:00,1.6487,1.6505,1.6487,1.64945,5661299993.0
2009-07-28 06:30:00,1.64945,1.6507,1.64945,1.6502,5158400002.0
2009-07-28 07:00:00,1.6502,1.65235,1.6502,1.6518,3953599993.0
2009-07-28 07:30:00,1.6517,1.65255,1.65145,1.65235,6357299999.0
2009-07-28 08:00:00,1.65235,1.6555,1.65175,1.6539,19350599934.0
2009-07-28 08:30:00,1.65395,1.65435,1.6506,1.6528,16403899993.0
2009-07-28 09:00:00,1.6527,1.6551,1.6515,1.6538,21371499957.0
2009-07-28 09:30:00,1.6538,1.6556,1.65345,1.6537,19069899974.0
2009-07-28 10:00:00,1.65365,1.6551,1.65235,1.6542,19411499976.0
2009-07-28 10:30:00,1.6541,1.6542,1.651,1.6522,19713999948.0
2009-07-28 11:00:00,1.6523,1.654,1.65045,1.6536,22525699957.0
2009-07-28 11:30:00,1.65355,1.65355,1.65115,1.6521,18483700004.0
2009-07-28 12:00:00,1.6521,1.65265,1.6512,1.6519,13070400007.0
2009-07-28 12:30:00,1.6519,1.6524,1.65035,1.6506,10946999988.0
2009-07-28 13:00:00,1.6505,1.6523,1.64965,1.651,19222949997.0
2009-07-28 13:30:00,1.651,1.6513,1.6471,1.64845,24244099983.0
2009-07-28 14:00:00,1.64845,1.6502,1.64765,1.6492,20610900001.0
2009-07-28 14:30:00,1.6492,1.6506,1.64735,1.6499,21892899978.0
2009-07-28 15:00:00,1.64995,1.6504,1.64425,1.64495,26475799970.0
2009-07-28 15:30:00,1.645,1.6482,1.6448,1.6473,31410999986.0
2009-07-28 16:00:00,1.6473,1.6473,1.6434,1.64505,28161999950.0
2009-07-28 16:30:00,1.6451,1.6473,1.64465,1.6469,22551399906.0
2009-07-28 17:00:00,1.6469,1.6469,1.6403,1.64055,29712799922.0
2009-07-28 17:30:00,1.6404,1.64265,1.63905,1.6422,20520600002.0
2009-07-28 18:00:00,1.6422,1.64295,1.64125,1.6418,12454600005.0
2009-07-28 18:30:00,1.6418,1.6425,1.6408,1.6414,6288199994.0
2009-07-28 19:00:00,1.64135,1.6427,1.64015,1.64185,6980300010.0
2009-07-28 19:30:00,1.64185,1.6426,1.64135,1.64165,6095900000.0
2009-07-28 20:00:00,1.6417,1.64335,1.6407,1.6431,8638900005.0
2009-07-28 20:30:00,1.6431,1.64445,1.6428,1.6438,11016600007.0
2009-07-28 21:00:00,1.6438,1.64425,1.6429,1.64325,9304299992.0
2009-07-28 21:30:00,1.6432,1.6441,1.6428,1.6438,6135599999.0
2009-07-28 22:00:00,1.6438,1.64395,1.64285,1.6432,1824600003.0
2009-07-28 22:30:00,1.6432,1.6432,1.64255,1.6426,2417500003.0
2009-07-28 23:00:00,1.6426,1.6437,1.64255,1.6436,1190500000.0
2009-07-28 23:30:00,1.6436,1.6436,1.6418,1.64255,2566300001.0
2009-07-29 00:00:00,1.64255,1.643,1.6421,1.6424,1894200000.0
2009-07-29 00:30:00,1.6424,1.6427,1.64025,1.64025,1685800000.0
2009-07-29 01:00:00,1.64025,1.64175,1.64025,1.64125,2201600000.0
2009-07-29 01:30:00,1.64125,1.64125,1.6391,1.6407,3045700000.0
2009-07-29 02:00:00,1.64055,1.6427,1.64045,1.64265,4728799998.0
2009-07-29 02:30:00,1.64265,1.6467,1.64215,1.6452,6820199998.0
2009-07-29 03:00:00,1.64515,1.64635,1.6439,1.64595,4032900000.0
2009-07-29 03:30:00,1.64595,1.6463,1.64445,1.6445,3667499999.0
2009-07-29 04:00:00,1.6444,1.64565,1.6434,1.645,4730199994.0
2009-07-29 04:30:00,1.645,1.6465,1.645,1.6461,3177899996.0
2009-07-29 05:00:00,1.6461,1.6461,1.64375,1.64395,3844200002.0
2009-07-29 05:30:00,1.64395,1.6448,1.6428,1.643,5419500004.0
2009-07-29 06:00:00,1.64305,1.64465,1.6425,1.64435,4777399999.0
2009-07-29 06:30:00,1.64435,1.64465,1.64315,1.6445,3534200000.0
2009-07-29 07:00:00,1.6445,1.6452,1.6411,1.6428,5291300001.0
2009-07-29 07:30:00,1.64285,1.6431,1.64,1.64125,7743800005.0
2009-07-29 08:00:00,1.64125,1.64135,1.6355,1.63665,17984499965.0
2009-07-29 08:30:00,1.63665,1.6385,1.6353,1.6385,20708599937.0
2009-07-29 09:00:00,1.6385,1.6395,1.63705,1.6384,20941399978.0
2009-07-29 09:30:00,1.63835,1.6385,1.6359,1.6375,18433899988.0
2009-07-29 10:00:00,1.6376,1.6387,1.63705,1.6378,18035599979.0
2009-07-29 10:30:00,1.6378,1.6384,1.6363,1.6369,17537899980.0
2009-07-29 11:00:00,1.63685,1.6369,1.63465,1.636,20602900001.0
2009-07-29 11:30:00,1.6359,1.63735,1.6347,1.6365,17581999968.0
2009-07-29 12:00:00,1.63655,1.64015,1.6364,1.6388,13594299972.0
2009-07-29 12:30:00,1.6388,1.6402,1.6375,1.638,16601999978.0
2009-07-29 13:00:00,1.638,1.6391,1.636,1.63615,15950699997.0
2009-07-29 13:30:00,1.63605,1.6372,1.6355,1.6362,20049199997.0
2009-07-29 14:00:00,1.6362,1.64015,1.6354,1.6389,22224899962.0
2009-07-29 14:30:00,1.6389,1.641,1.63665,1.6407,23979599968.0
2009-07-29 15:00:00,1.6406,1.6468,1.64055,1.6454,25090600020.0
2009-07-29 15:30:00,1.6453,1.6462,1.64255,1.64345,23655900002.0
2009-07-29 16:00:00,1.6434,1.6459,1.6433,1.64405,19759099987.0
2009-07-29 16:30:00,1.64405,1.64405,1.6404,1.64095,22502999959.0
2009-07-29 17:00:00,1.64095,1.6413,1.6371,1.6374,24028899999.0
2009-07-29 17:30:00,1.63745,1.63795,1.6353,1.63765,20911749981.0
2009-07-29 18:00:00,1.63765,1.63985,1.6375,1.6397,10201999995.0
2009-07-29 18:30:00,1.63955,1.6418,1.63905,1.63965,9769600012.0
2009-07-29 19:00:00,1.6396,1.6396,1.6366,1.63735,14766400018.0
2009-07-29 19:30:00,1.6373,1.63745,1.63605,1.6372,11580199994.0
2009-07-29 20:00:00,1.6372,1.6381,1.6361,1.6376,9819199996.0
2009-07-29 20:30:00,1.6376,1.6381,1.63555,1.6357,11444999985.0
2009-07-29 21:00:00,1.6357,1.63745,1.63565,1.63725,8568400008.0
2009-07-29 21:30:00,1.6373,1.63865,1.637,1.63705,4479199999.0
2009-07-29 22:00:00,1.63705,1.6373,1.636,1.6373,3908899995.0
2009-07-29 22:30:00,1.63725,1.6384,1.63685,1.6378,3205400000.0
2009-07-29 23:00:00,1.6378,1.63835,1.63605,1.6366,2282000000.0
2009-07-29 23:30:00,1.6366,1.63715,1.63555,1.63665,2496199999.0
2009-07-30 00:00:00,1.63665,1.63675,1.636,1.63615,2421700008.0
2009-07-30 00:30:00,1.63615,1.6368,1.6355,1.6356,1937800001.0
2009-07-30 01:00:00,1.6356,1.63645,1.6352,1.6355,2517999998.0
2009-07-30 01:30:00,1.6355,1.63615,1.6339,1.63495,5303399998.0
2009-07-30 02:00:00,1.63505,1.6404,1.63505,1.6391,7476699994.0
2009-07-30 02:30:00,1.6391,1.63955,1.63805,1.63945,5546199999.0
2009-07-30 03:00:00,1.63945,1.63945,1.63795,1.63865,5348700006.0
2009-07-30 03:30:00,1.63865,1.6396,1.6368,1.63945,6318300001.0
2009-07-30 04:00:00,1.63945,1.6405,1.6392,1.6397,3889799999.0
2009-07-30 04:30:00,1.6397,1.63995,1.63865,1.6391,3658199998.0
2009-07-30 05:00:00,1.6391,1.6393,1.63645,1.63715,5634499997.0
2009-07-30 05:30:00,1.63715,1.6379,1.6366,1.6375,4760600001.0
2009-07-30 06:00:00,1.6375,1.63865,1.6372,1.6383,4729999999.0
2009-07-30 06:30:00,1.6383,1.6388,1.638,1.63825,4776099995.0
2009-07-30 07:00:00,1.63825,1.6411,1.63805,1.64,5308399995.0
2009-07-30 07:30:00,1.64,1.64325,1.63955,1.6426,8470599996.0
2009-07-30 08:00:00,1.64315,1.6448,1.64205,1.6434,16691199951.0
2009-07-30 08:30:00,1.6434,1.64695,1.6424,1.6467,19175899970.0
2009-07-30 09:00:00,1.6467,1.6489,1.6465,1.64765,21757899973.0
2009-07-30 09:30:00,1.6476,1.649,1.646,1.64785,24353599974.0
2009-07-30 10:00:00,1.648,1.65025,1.6477,1.6478,20640499974.0
2009-07-30 10:30:00,1.6478,1.6503,1.64735,1.6491,20147799984.0
2009-07-30 11:00:00,1.6491,1.65235,1.64875,1.649,25505200001.0
2009-07-30 11:30:00,1.64895,1.6503,1.6486,1.6498,19917000002.0
2009-07-30 12:00:00,1.6498,1.6526,1.64965,1.6508,18149900007.0
2009-07-30 12:30:00,1.6508,1.6512,1.6484,1.6487,14499799981.0
2009-07-30 13:00:00,1.6487,1.65,1.6478,1.6484,13521099993.0
2009-07-30 13:30:00,1.6484,1.6497,1.64725,1.64725,17426899980.0
2009-07-30 14:00:00,1.64725,1.64985,1.64725,1.6487,20486499984.0
2009-07-30 14:30:00,1.6487,1.6501,1.6472,1.64915,24021299981.0
2009-07-30 15:00:00,1.64925,1.64965,1.6482,1.64865,20590399961.0
2009-07-30 15:30:00,1.64865,1.6498,1.6458,1.6491,31415899968.0
2009-07-30 16:00:00,1.6491,1.6519,1.6478,1.6507,25586899999.0
2009-07-30 16:30:00,1.6507,1.6524,1.6486,1.6491,25191299976.0
2009-07-30 17:00:00,1.6491,1.6514,1.6484,1.64845,20349400017.0
2009-07-30 17:30:00,1.6486,1.649,1.6476,1.6481,16239499945.0
2009-07-30 18:00:00,1.6481,1.6495,1.64785,1.64795,9081099993.0
2009-07-30 18:30:00,1.648,1.6492,1.6479,1.6486,5785799992.0
2009-07-30 19:00:00,1.6486,1.65065,1.6485,1.64975,13319000003.0
2009-07-30 19:30:00,1.6498,1.65075,1.64955,1.6498,10865800001.0
2009-07-30 20:00:00,1.6498,1.65075,1.6496,1.6503,9680600010.0
2009-07-30 20:30:00,1.6503,1.6503,1.64885,1.64895,7827599997.0
2009-07-30 21:00:00,1.6489,1.6503,1.6489,1.6496,5127600008.0
2009-07-30 21:30:00,1.6496,1.6497,1.6481,1.6482,10409300009.0
2009-07-30 22:00:00,1.6482,1.64885,1.6476,1.64855,4397300003.0
2009-07-30 22:30:00,1.6486,1.6496,1.64845,1.64925,2723500001.0
2009-07-30 23:00:00,1.6493,1.65045,1.6491,1.6501,1628200001.0
2009-07-30 23:30:00,1.6501,1.6505,1.6489,1.6492,2660400000.0
2009-07-31 00:00:00,1.6491,1.64975,1.6486,1.6492,2859199998.0
2009-07-31 00:30:00,1.6492,1.64945,1.6488,1.64945,1680599999.0
2009-07-31 01:00:00,1.64945,1.6508,1.6493,1.6506,2216499998.0
2009-07-31 01:30:00,1.6506,1.65125,1.6503,1.6505,2250000000.0
2009-07-31 02:00:00,1.65045,1.6508,1.65,1.65055,2988200011.0
2009-07-31 02:30:00,1.65045,1.65135,1.65015,1.6511,4469799990.0
2009-07-31 03:00:00,1.6511,1.6526,1.6509,1.65195,5730300000.0
2009-07-31 03:30:00,1.65195,1.6522,1.65065,1.6515,6859899999.0
2009-07-31 04:00:00,1.6515,1.6526,1.65135,1.6517,5631099999.0
2009-07-31 04:30:00,1.6517,1.65255,1.6512,1.6518,3380899997.0
2009-07-31 05:00:00,1.6518,1.6522,1.65115,1.6518,3347899999.0
2009-07-31 05:30:00,1.6518,1.6532,1.6518,1.652,3703399999.0
2009-07-31 06:00:00,1.65195,1.6548,1.65175,1.65415,5721399989.0
2009-07-31 06:30:00,1.6544,1.6546,1.6537,1.6546,6004399987.0
2009-07-31 07:00:00,1.6546,1.65485,1.65375,1.6538,4082400003.0
2009-07-31 07:30:00,1.6538,1.65425,1.6529,1.65385,4897360000.0
2009-07-31 08:00:00,1.65385,1.6572,1.6538,1.6562,13499699934.0
2009-07-31 08:30:00,1.6562,1.65685,1.6539,1.65405,15589199965.0
2009-07-31 09:00:00,1.65405,1.65645,1.65245,1.65515,23607349948.0
2009-07-31 09:30:00,1.6551,1.657,1.65505,1.65515,21530999970.0
2009-07-31 10:00:00,1.6551,1.65615,1.6533,1.65395,20619399983.0
2009-07-31 10:30:00,1.65395,1.6553,1.6533,1.6537,20340499936.0
2009-07-31 11:00:00,1.65365,1.6566,1.65365,1.6563,20603399995.0
2009-07-31 11:30:00,1.65635,1.6574,1.655,1.6556,17141899994.0
2009-07-31 12:00:00,1.6556,1.6565,1.65455,1.6558,15924399960.0
2009-07-31 12:30:00,1.6558,1.6566,1.65465,1.6566,12938499984.0
2009-07-31 13:00:00,1.65665,1.6573,1.65445,1.65555,20981099953.0
2009-07-31 13:30:00,1.6556,1.6562,1.6526,1.65295,21403100006.0
2009-07-31 14:00:00,1.6529,1.6542,1.6519,1.65265,21398099997.0
2009-07-31 14:30:00,1.6527,1.65405,1.649,1.6494,27201499966.0
2009-07-31 15:00:00,1.64945,1.6509,1.6473,1.6506,25085599944.0
2009-07-31 15:30:00,1.65065,1.6537,1.65045,1.651,28694249981.0
2009-07-31 16:00:00,1.651,1.6565,1.64995,1.655,31931899951.0
2009-07-31 16:30:00,1.6552,1.65795,1.6534,1.6578,24633499999.0
2009-07-31 17:00:00,1.6578,1.6685,1.6575,1.6675,23665499985.0
2009-07-31 17:30:00,1.6674,1.67185,1.6645,1.6712,13708600000.0
2009-07-31 18:00:00,1.67125,1.6732,1.66805,1.67205,13847100000.0
2009-07-31 18:30:00,1.6722,1.6723,1.66955,1.66955,10582399992.0
2009-07-31 19:00:00,1.66955,1.6698,1.6687,1.6697,8003699991.0
2009-07-31 19:30:00,1.6697,1.6707,1.66895,1.66995,8468900000.0
2009-07-31 20:00:00,1.66995,1.6709,1.66965,1.6707,8688599964.0
2009-07-31 20:30:00,1.6706,1.6708,1.66845,1.66885,10691600014.0
2009-07-31 21:00:00,1.66885,1.6715,1.6686,1.67105,6452300001.0
2009-07-31 21:30:00,1.67095,1.67125,1.66985,1.67035,7180500002.0
2009-07-31 22:00:00,1.67035,1.6714,1.6697,1.6713,2638199992.0
2009-07-31 22:30:00,1.67135,1.6715,1.67025,1.67105,3122800000.0
2009-08-03 00:00:00,1.67186,1.67218,1.66998,1.67006,11694000000.0
2009-08-03 00:30:00,1.67007,1.67137,1.66957,1.67103,11694000000.0
2009-08-03 01:00:00,1.67101,1.67654,1.67086,1.67637,11694000000.0
2009-08-03 01:30:00,1.67638,1.67762,1.67574,1.67574,11694000000.0
2009-08-03 02:00:00,1.67565,1.67695,1.6732,1.6744,7166099993.0
2009-08-03 02:30:00,1.6744,1.6744,1.6721,1.67215,5887499985.0
2009-08-03 03:00:00,1.6723,1.67415,1.6709,1.67315,5713900001.0
2009-08-03 03:30:00,1.67315,1.67355,1.6719,1.6725,3959699980.0
2009-08-03 04:00:00,1.6725,1.67335,1.67145,1.6728,6017899980.0
2009-08-03 04:30:00,1.6729,1.6743,1.6728,1.6738,7433199985.0
2009-08-03 05:00:00,1.6738,1.6753,1.67245,1.67305,6181899988.0
2009-08-03 05:30:00,1.67305,1.6732,1.6716,1.67205,4732599988.0
2009-08-03 06:00:00,1.67205,1.67375,1.67205,1.6734,3372849996.0
2009-08-03 06:30:00,1.6734,1.67485,1.67335,1.6734,5076400003.0
2009-08-03 07:00:00,1.6734,1.67355,1.6718,1.67215,3313499998.0
2009-08-03 07:30:00,1.672,1.67265,1.6709,1.67235,3728099999.0
2009-08-03 08:00:00,1.67225,1.6745,1.6713,1.6741,14329299955.0
2009-08-03 08:30:00,1.6741,1.6752,1.6698,1.6698,14877199980.0
2009-08-03 09:00:00,1.6698,1.6759,1.6697,1.6735,20437499957.0
2009-08-03 09:30:00,1.67355,1.6758,1.6732,1.6757,16758100002.0
2009-08-03 10:00:00,1.6758,1.6823,1.67555,1.6816,25475899985.0
2009-08-03 10:30:00,1.6816,1.68505,1.68125,1.6838,22413799986.0
2009-08-03 11:00:00,1.68365,1.688,1.6822,1.68605,25544400005.0
2009-08-03 11:30:00,1.6863,1.68665,1.6821,1.68295,19363899987.0
2009-08-03 12:00:00,1.68295,1.68425,1.6818,1.68285,13990699976.0
2009-08-03 12:30:00,1.68285,1.6846,1.6822,1.684,15479699998.0
2009-08-03 13:00:00,1.68375,1.68425,1.6817,1.6835,12897600005.0
2009-08-03 13:30:00,1.6835,1.6854,1.6819,1.68445,20532299992.0
2009-08-03 14:00:00,1.6846,1.68635,1.6838,1.6862,26613500005.0
2009-08-03 14:30:00,1.6863,1.6866,1.6841,1.68485,19763600022.0
2009-08-03 15:00:00,1.68485,1.6862,1.68415,1.6845,16723999961.0
2009-08-03 15:30:00,1.68445,1.6861,1.68225,1.6841,21367799956.0
2009-08-03 16:00:00,1.68405,1.6921,1.68365,1.6906,28841999947.0
2009-08-03 16:30:00,1.6907,1.6929,1.68865,1.69275,27120500020.0
2009-08-03 17:00:00,1.69275,1.69365,1.6905,1.6909,23724599994.0
2009-08-03 17:30:00,1.6909,1.6963,1.69,1.69535,25188599997.0
2009-08-03 18:00:00,1.69535,1.6987,1.6945,1.6946,18659300014.0
2009-08-03 18:30:00,1.6947,1.6959,1.6933,1.6951,9339999987.0
2009-08-03 19:00:00,1.695,1.6958,1.69395,1.69415,9052199997.0
2009-08-03 19:30:00,1.6942,1.6973,1.6942,1.6948,10848699996.0
2009-08-03 20:00:00,1.6948,1.6961,1.694,1.6942,7974099992.0
2009-08-03 20:30:00,1.6942,1.69445,1.6911,1.692,10927899982.0
2009-08-03 21:00:00,1.692,1.69295,1.6915,1.6927,6452800001.0
2009-08-03 21:30:00,1.6927,1.694,1.692,1.69385,6721799999.0
2009-08-03 22:00:00,1.6939,1.6945,1.69345,1.6938,4181999994.0
2009-08-03 22:30:00,1.6938,1.6938,1.69215,1.69265,2537999995.0
2009-08-03 23:00:00,1.6926,1.6935,1.69234,1.6933,1322399998.0
2009-08-03 23:30:00,1.6933,1.6939,1.69275,1.69375,1391200001.0
2009-08-04 00:00:00,1.69365,1.6937,1.69267,1.69305,1400100000.0
2009-08-04 00:30:00,1.693,1.69415,1.6928,1.69415,1296400001.0
2009-08-04 01:00:00,1.69415,1.6948,1.693,1.69405,2532200000.0
2009-08-04 01:30:00,1.69405,1.6949,1.69315,1.6934,2528700000.0
2009-08-04 02:00:00,1.6934,1.6939,1.6922,1.6924,3216500000.0
2009-08-04 02:30:00,1.69245,1.69495,1.69235,1.69495,3502000000.0
2009-08-04 03:00:00,1.69475,1.6956,1.6932,1.69515,4563499999.0
2009-08-04 03:30:00,1.69505,1.7002,1.6941,1.6964,5765399999.0
2009-08-04 04:00:00,1.6964,1.69765,1.6957,1.6974,6105139983.0
2009-08-04 04:30:00,1.6976,1.6978,1.6958,1.6973,4650239993.0
2009-08-04 05:00:00,1.6973,1.6973,1.6958,1.6963,3536199998.0
2009-08-04 05:30:00,1.6963,1.69665,1.6944,1.69505,3851200001.0
2009-08-04 06:00:00,1.6951,1.69575,1.6946,1.6949,4597799999.0
2009-08-04 06:30:00,1.6949,1.696,1.69285,1.69395,5310900001.0
2009-08-04 07:00:00,1.69395,1.69485,1.6925,1.69305,3442399997.0
2009-08-04 07:30:00,1.6932,1.695,1.6927,1.69375,4813600000.0
2009-08-04 08:00:00,1.69375,1.6969,1.69295,1.6969,8897559993.0
2009-08-04 08:30:00,1.6968,1.70045,1.6961,1.6993,14010060030.0
2009-08-04 09:00:00,1.6993,1.6994,1.6933,1.69465,20424999998.0
2009-08-04 09:30:00,1.69455,1.6949,1.6911,1.6935,21403599982.0
2009-08-04 10:00:00,1.6935,1.6936,1.6911,1.6926,17777499969.0
2009-08-04 10:30:00,1.6926,1.6983,1.69235,1.6981,21989099992.0
2009-08-04 11:00:00,1.69795,1.69835,1.69305,1.6932,21177699992.0
2009-08-04 11:30:00,1.69325,1.69545,1.69235,1.69415,18737699965.0
2009-08-04 12:00:00,1.6942,1.69585,1.69385,1.6943,11484900005.0
2009-08-04 12:30:00,1.6943,1.69455,1.69245,1.693,13274799994.0
2009-08-04 13:00:00,1.6928,1.6946,1.6921,1.6937,14495499997.0
2009-08-04 13:30:00,1.6938,1.6952,1.6933,1.69365,14336399980.0
2009-08-04 14:00:00,1.6937,1.6968,1.6924,1.6935,24398599905.0
2009-08-04 14:30:00,1.69345,1.69485,1.6915,1.6925,22249099946.0
2009-08-04 15:00:00,1.69255,1.6956,1.69255,1.69375,21813699971.0
2009-08-04 15:30:00,1.69375,1.69465,1.6914,1.6943,22474899975.0
2009-08-04 16:00:00,1.69425,1.6969,1.68995,1.69165,25074599988.0
2009-08-04 16:30:00,1.6916,1.6917,1.68885,1.6903,24336699929.0
2009-08-04 17:00:00,1.6903,1.6958,1.6901,1.6943,24400699931.0
2009-08-04 17:30:00,1.6943,1.695,1.6925,1.69295,15996799975.0
2009-08-04 18:00:00,1.69285,1.6944,1.6925,1.69335,9873400012.0
2009-08-04 18:30:00,1.69335,1.6954,1.69315,1.69515,12541300001.0
2009-08-04 19:00:00,1.6951,1.6954,1.6933,1.69375,15414799968.0
2009-08-04 19:30:00,1.69385,1.694,1.6907,1.69105,14562800009.0
2009-08-04 20:00:00,1.6911,1.69245,1.6902,1.6922,10988600002.0
2009-08-04 20:30:00,1.69215,1.6934,1.6913,1.69185,10236199995.0
2009-08-04 21:00:00,1.6918,1.6936,1.69155,1.6929,7911199989.0
2009-08-04 21:30:00,1.6929,1.6937,1.69235,1.6935,5194799998.0
2009-08-04 22:00:00,1.69335,1.69475,1.69325,1.69475,2258299998.0
2009-08-04 22:30:00,1.69475,1.69535,1.6938,1.6938,2921599999.0
2009-08-04 23:00:00,1.69375,1.6943,1.69255,1.6932,1243000000.0
2009-08-04 23:30:00,1.6931,1.6934,1.6925,1.69315,1008499999.0
2009-08-05 00:00:00,1.69325,1.69385,1.6928,1.69315,744900000.0
2009-08-05 00:30:00,1.69315,1.69395,1.6926,1.69355,967700000.0
2009-08-05 01:00:00,1.69355,1.69555,1.69355,1.69455,1826600000.0
2009-08-05 01:30:00,1.6945,1.69565,1.6945,1.69505,1498800000.0
2009-08-05 02:00:00,1.69505,1.69505,1.69355,1.6939,2582200000.0
2009-08-05 02:30:00,1.6939,1.69445,1.6927,1.69425,3557499999.0
2009-08-05 03:00:00,1.69425,1.69515,1.69355,1.69405,2340820000.0
2009-08-05 03:30:00,1.69425,1.69475,1.69305,1.69395,2687220000.0
2009-08-05 04:00:00,1.6939,1.6943,1.69325,1.6937,4477400002.0
2009-08-05 04:30:00,1.69365,1.6947,1.69365,1.69435,5877599998.0
2009-08-05 05:00:00,1.6944,1.69545,1.6939,1.69515,3572999999.0
2009-08-05 05:30:00,1.69505,1.69515,1.69415,1.69465,5138399994.0
2009-08-05 06:00:00,1.6947,1.6949,1.69345,1.69345,2662700001.0
2009-08-05 06:30:00,1.6935,1.6936,1.69235,1.69245,2491400002.0
2009-08-05 07:00:00,1.69245,1.69275,1.69115,1.69175,2944000001.0
2009-08-05 07:30:00,1.6918,1.69285,1.691,1.6912,4513620001.0
2009-08-05 08:00:00,1.69115,1.69315,1.6903,1.693,10239669988.0
2009-08-05 08:30:00,1.6931,1.6936,1.69,1.6927,14943899966.0
2009-08-05 09:00:00,1.6927,1.6932,1.6909,1.6917,12899470000.0
2009-08-05 09:30:00,1.6917,1.6935,1.69055,1.69235,16018199982.0
2009-08-05 10:00:00,1.6923,1.69885,1.6917,1.6982,17173999999.0
2009-08-05 10:30:00,1.69875,1.7007,1.6973,1.6991,23129209966.0
2009-08-05 11:00:00,1.69905,1.6993,1.69705,1.69805,18916699997.0
2009-08-05 11:30:00,1.69795,1.6981,1.69665,1.69665,12167599973.0
2009-08-05 12:00:00,1.69665,1.7005,1.696,1.6992,14909829982.0
2009-08-05 12:30:00,1.6993,1.7019,1.6982,1.699,16332999954.0
2009-08-05 13:00:00,1.69895,1.7038,1.6989,1.70315,20592799981.0
2009-08-05 13:30:00,1.7032,1.70425,1.7014,1.7016,24455799977.0
2009-08-05 14:00:00,1.7016,1.70195,1.6995,1.7,24558700005.0
2009-08-05 14:30:00,1.7,1.70045,1.6985,1.6986,19089199993.0
2009-08-05 15:00:00,1.69865,1.6998,1.6975,1.6998,15481700004.0
2009-08-05 15:30:00,1.6997,1.7001,1.69765,1.6982,16696400018.0
2009-08-05 16:00:00,1.69815,1.6982,1.6931,1.6964,22572070008.0
2009-08-05 16:30:00,1.6964,1.6967,1.69415,1.6964,17262400017.0
2009-08-05 17:00:00,1.6964,1.69925,1.69555,1.69855,13952999997.0
2009-08-05 17:30:00,1.69855,1.69905,1.6974,1.6975,12340700009.0
2009-08-05 18:00:00,1.69745,1.7028,1.69745,1.7007,15501399993.0
2009-08-05 18:30:00,1.7007,1.7024,1.7006,1.70165,10616800003.0
2009-08-05 19:00:00,1.70165,1.70325,1.70075,1.703,12201500008.0
2009-08-05 19:30:00,1.70315,1.7035,1.7021,1.7026,13743100030.0
2009-08-05 20:00:00,1.7027,1.70335,1.7022,1.7029,8296800004.0
2009-08-05 20:30:00,1.7029,1.7037,1.7015,1.7018,10908499994.0
2009-08-05 21:00:00,1.7018,1.70205,1.7012,1.70125,6040700002.0
2009-08-05 21:30:00,1.70125,1.70165,1.6992,1.7,7104700000.0
2009-08-05 22:00:00,1.7,1.7012,1.6998,1.70065,2993000001.0
2009-08-05 22:30:00,1.7006,1.70065,1.69825,1.69875,4075000001.0
2009-08-05 23:00:00,1.6987,1.69955,1.6981,1.6981,1883900001.0
2009-08-05 23:30:00,1.6981,1.6996,1.6981,1.6993,1109700001.0
2009-08-06 00:00:00,1.69925,1.7,1.6986,1.6994,1165500000.0
2009-08-06 00:30:00,1.6994,1.70065,1.6994,1.6997,1376800000.0
2009-08-06 01:00:00,1.6997,1.70045,1.6984,1.69985,1249800000.0
2009-08-06 01:30:00,1.7,1.7002,1.6991,1.6992,2906099999.0
2009-08-06 02:00:00,1.6992,1.6994,1.69825,1.69855,2913200002.0
2009-08-06 02:30:00,1.6986,1.69935,1.69845,1.6993,3473300008.0
2009-08-06 03:00:00,1.6993,1.7016,1.6993,1.7005,5567199999.0
2009-08-06 03:30:00,1.7005,1.70295,1.69955,1.7005,6372620000.0
2009-08-06 04:00:00,1.7005,1.7012,1.69965,1.70045,3826639999.0
2009-08-06 04:30:00,1.70045,1.70045,1.6966,1.69725,8671509993.0
2009-08-06 05:00:00,1.69725,1.6975,1.6957,1.6973,4958699996.0
2009-08-06 05:30:00,1.6973,1.69825,1.6968,1.6979,3321700002.0
2009-08-06 06:00:00,1.6979,1.6982,1.6973,1.698,2061100002.0
2009-08-06 06:30:00,1.698,1.69945,1.69785,1.69905,2781700009.0
2009-08-06 07:00:00,1.69905,1.70005,1.69875,1.7,2207300000.0
2009-08-06 07:30:00,1.6999,1.7003,1.69845,1.69925,3498299997.0
2009-08-06 08:00:00,1.69925,1.70135,1.69805,1.7006,6712700006.0
2009-08-06 08:30:00,1.7006,1.70105,1.6967,1.6972,9255400010.0
2009-08-06 09:00:00,1.6972,1.7006,1.69685,1.70015,10668800004.0
2009-08-06 09:30:00,1.70015,1.70085,1.69845,1.69925,9611900007.0
2009-08-06 10:00:00,1.69925,1.6998,1.69775,1.69795,10330400017.0
2009-08-06 10:30:00,1.69795,1.699,1.6974,1.69855,10030100007.0
2009-08-06 11:00:00,1.69855,1.699,1.69775,1.69835,8422299988.0
2009-08-06 11:30:00,1.69835,1.6994,1.69815,1.6991,9809699982.0
2009-08-06 12:00:00,1.6991,1.69985,1.69755,1.698,13220499989.0
2009-08-06 12:30:00,1.69805,1.6988,1.6957,1.69705,11306900009.0
2009-08-06 13:00:00,1.6972,1.6972,1.68245,1.68425,16549299995.0
2009-08-06 13:30:00,1.68415,1.68675,1.68315,1.68585,15144519991.0
2009-08-06 14:00:00,1.68585,1.68685,1.6851,1.68635,17092200011.0
2009-08-06 14:30:00,1.68635,1.691,1.68615,1.68625,16597699999.0
2009-08-06 15:00:00,1.6863,1.68735,1.68485,1.68635,13945400013.0
2009-08-06 15:30:00,1.6863,1.68685,1.68155,1.683,16987700003.0
2009-08-06 16:00:00,1.68295,1.68325,1.67905,1.6805,10725500001.0
2009-08-06 16:30:00,1.68035,1.682,1.68,1.68,7853800000.0
2009-08-06 17:00:00,1.6801,1.6813,1.6788,1.68015,7043100002.0
2009-08-06 17:30:00,1.68015,1.68035,1.67615,1.6773,6996770003.0
2009-08-06 18:00:00,1.6773,1.678,1.67555,1.6775,5977199999.0
2009-08-06 18:30:00,1.6775,1.6782,1.67665,1.67735,4807300001.0
2009-08-06 19:00:00,1.6774,1.67785,1.6763,1.67705,4649390000.0
2009-08-06 19:30:00,1.6771,1.67835,1.67605,1.6762,4609900000.0
2009-08-06 20:00:00,1.67615,1.679,1.67515,1.6783,4923640000.0
2009-08-06 20:30:00,1.6783,1.67875,1.6771,1.6773,5968100000.0
2009-08-06 21:00:00,1.6773,1.67835,1.677,1.67815,3718800000.0
2009-08-06 21:30:00,1.67815,1.6785,1.6769,1.67835,5028200000.0
2009-08-06 22:00:00,1.67835,1.67905,1.678,1.6782,1891859998.0
2009-08-06 22:30:00,1.67815,1.6786,1.67785,1.6781,1933900000.0
2009-08-06 23:00:00,1.6782,1.6783,1.6763,1.6766,996099999.0
2009-08-06 23:30:00,1.6766,1.67785,1.67645,1.67765,1981800000.0
2009-08-07 00:00:00,1.67765,1.6784,1.677,1.67815,865100000.0
2009-08-07 00:30:00,1.6782,1.6792,1.67815,1.67905,1803900000.0
2009-08-07 01:00:00,1.67905,1.6792,1.67865,1.67875,1229000000.0
2009-08-07 01:30:00,1.6787,1.68085,1.67825,1.68075,1376740000.0
2009-08-07 02:00:00,1.6808,1.68125,1.6791,1.6792,1391040000.0
2009-08-07 02:30:00,1.6793,1.6793,1.67765,1.67825,1789100000.0
2009-08-07 03:00:00,1.6782,1.67905,1.678,1.6789,1982500000.0
2009-08-07 03:30:00,1.6789,1.68015,1.6756,1.6761,3202200000.0
2009-08-07 04:00:00,1.67605,1.67655,1.67455,1.6756,2732100000.0
2009-08-07 04:30:00,1.6756,1.6771,1.6755,1.67665,2680900000.0
2009-08-07 05:00:00,1.67665,1.6771,1.6759,1.6766,1808600000.0
2009-08-07 05:30:00,1.6766,1.67735,1.6758,1.677,1812800000.0
2009-08-07 06:00:00,1.677,1.6789,1.67695,1.67865,2184700001.0
2009-08-07 06:30:00,1.6786,1.67875,1.6776,1.6779,1393500000.0
2009-08-07 07:00:00,1.6779,1.67865,1.67725,1.67775,1871999998.0
2009-08-07 07:30:00,1.67775,1.6794,1.67745,1.67785,2785400001.0
2009-08-07 08:00:00,1.6778,1.6781,1.67545,1.6761,3071199998.0
2009-08-07 08:30:00,1.67615,1.6776,1.67455,1.67545,5053600000.0
2009-08-07 09:00:00,1.67535,1.67585,1.6723,1.6748,6479099998.0
2009-08-07 09:30:00,1.67475,1.6753,1.67275,1.6728,5734900000.0
2009-08-07 10:00:00,1.6728,1.67515,1.67265,1.67265,6132279999.0
2009-08-07 10:30:00,1.6728,1.6741,1.67175,1.6723,6758110001.0
2009-08-07 11:00:00,1.67225,1.67555,1.67175,1.67425,7016300001.0
2009-08-07 11:30:00,1.67425,1.67475,1.67205,1.67335,6144899999.0
2009-08-07 12:00:00,1.6734,1.67385,1.67265,1.6736,2485300000.0
2009-08-07 12:30:00,1.6736,1.6749,1.6734,1.67435,3422300000.0
2009-08-07 13:00:00,1.67425,1.67455,1.67335,1.67385,4445400000.0
2009-08-07 13:30:00,1.6738,1.67505,1.67355,1.6741,4677899999.0
2009-08-07 14:00:00,1.6741,1.67825,1.6741,1.67735,6984800001.0
2009-08-07 14:30:00,1.67722,1.68345,1.66755,1.67665,9664299999.0
2009-08-07 15:00:00,1.6768,1.68125,1.6742,1.6754,10418500002.0
2009-08-07 15:30:00,1.6754,1.6782,1.67325,1.67325,11110899998.0
2009-08-07 16:00:00,1.6732,1.6744,1.6712,1.6716,12085540002.0
2009-08-07 16:30:00,1.67165,1.6732,1.6673,1.6677,10240300001.0
2009-08-07 17:00:00,1.66775,1.67155,1.66755,1.6709,7867499997.0
2009-08-07 17:30:00,1.6708,1.6715,1.66625,1.6667,8806700007.0
2009-08-07 18:00:00,1.6667,1.6687,1.6651,1.6676,7293400007.0
2009-08-07 18:30:00,1.6676,1.6705,1.66715,1.6686,8004000001.0
2009-08-07 19:00:00,1.6686,1.67025,1.66855,1.6693,6531999996.0
2009-08-07 19:30:00,1.6693,1.66935,1.66775,1.66815,5144500000.0
2009-08-07 20:00:00,1.66815,1.66815,1.66575,1.66625,5451300000.0
2009-08-07 20:30:00,1.66625,1.6679,1.66585,1.66665,4130600000.0
2009-08-07 21:00:00,1.66665,1.66795,1.6665,1.66735,6416700000.0
2009-08-07 21:30:00,1.66735,1.66825,1.66705,1.66825,4388700000.0
2009-08-07 22:00:00,1.6683,1.6694,1.66725,1.66925,2851100000.0
2009-08-07 22:30:00,1.6693,1.6694,1.6678,1.66825,2111100000.0
2009-08-10 00:00:00,1.66714,1.66828,1.6671,1.66818,2366000000.0
2009-08-10 00:30:00,1.66814,1.6691,1.66798,1.66845,2639000000.0
2009-08-10 01:00:00,1.66823,1.66867,1.66715,1.66739,2639000000.0
2009-08-10 01:30:00,1.6674,1.66825,1.66705,1.668,2730000000.0
2009-08-10 02:00:00,1.66805,1.66935,1.66805,1.66905,2077100000.0
2009-08-10 02:30:00,1.66905,1.66965,1.6682,1.66935,1898400000.0
2009-08-10 03:00:00,1.66935,1.6697,1.6687,1.6696,1550900000.0
2009-08-10 03:30:00,1.66955,1.67055,1.66955,1.6702,2652999999.0
2009-08-10 04:00:00,1.6702,1.671,1.6699,1.67095,2557600000.0
2009-08-10 04:30:00,1.67095,1.6717,1.6705,1.6712,2158800000.0
2009-08-10 05:00:00,1.6712,1.67125,1.67005,1.6702,1991000000.0
2009-08-10 05:30:00,1.6702,1.6715,1.67005,1.6713,2523200000.0
2009-08-10 06:00:00,1.6713,1.67175,1.67065,1.6711,2190100000.0
2009-08-10 06:30:00,1.6711,1.67175,1.67095,1.6717,1006300000.0
2009-08-10 07:00:00,1.6717,1.67185,1.67085,1.67175,1879200000.0
2009-08-10 07:30:00,1.6717,1.6717,1.66815,1.66865,3087000000.0
2009-08-10 08:00:00,1.66865,1.66915,1.6652,1.66765,5536230000.0
2009-08-10 08:30:00,1.6677,1.6691,1.66605,1.6662,5387200000.0
2009-08-10 09:00:00,1.66615,1.66715,1.6634,1.66355,9162199998.0
2009-08-10 09:30:00,1.66355,1.664,1.6619,1.6625,7670100001.0
2009-08-10 10:00:00,1.6625,1.66355,1.6611,1.6628,7016400000.0
2009-08-10 10:30:00,1.66285,1.6645,1.6623,1.66415,5474350000.0
2009-08-10 11:00:00,1.66415,1.6646,1.66325,1.6641,5543800000.0
2009-08-10 11:30:00,1.6641,1.6647,1.6632,1.6633,7398400001.0
2009-08-10 12:00:00,1.6633,1.66515,1.6632,1.6643,6891299997.0
2009-08-10 12:30:00,1.66435,1.6652,1.6628,1.663,6185500000.0
2009-08-10 13:00:00,1.663,1.66355,1.66215,1.66225,7084900000.0
2009-08-10 13:30:00,1.6622,1.66345,1.66125,1.6616,6151899999.0
2009-08-10 14:00:00,1.6616,1.66385,1.6614,1.6624,7270200001.0
2009-08-10 14:30:00,1.66235,1.6625,1.65815,1.6588,9587299992.0
2009-08-10 15:00:00,1.6589,1.6607,1.65835,1.6592,9380549999.0
2009-08-10 15:30:00,1.6592,1.6592,1.6555,1.6571,10710000003.0
2009-08-10 16:00:00,1.65705,1.65775,1.65555,1.6576,9269700001.0
2009-08-10 16:30:00,1.6576,1.6585,1.65315,1.6534,8399300000.0
2009-08-10 17:00:00,1.6534,1.6538,1.64895,1.64915,8643400002.0
2009-08-10 17:30:00,1.64925,1.65045,1.6477,1.6485,8673799998.0
2009-08-10 18:00:00,1.6485,1.6494,1.645,1.6455,8245099998.0
2009-08-10 18:30:00,1.6454,1.64765,1.6446,1.6466,10280800009.0
2009-08-10 19:00:00,1.6466,1.64675,1.64305,1.64435,9588100001.0
2009-08-10 19:30:00,1.64435,1.6451,1.6435,1.64365,7888800000.0
2009-08-10 20:00:00,1.64365,1.645,1.6433,1.64455,5541100001.0
2009-08-10 20:30:00,1.6447,1.64685,1.64355,1.6461,7270700000.0
2009-08-10 21:00:00,1.6461,1.64735,1.64555,1.64565,5203000000.0
2009-08-10 21:30:00,1.64565,1.64675,1.64555,1.64655,4860000000.0
2009-08-10 22:00:00,1.6466,1.6479,1.6465,1.6476,2528800000.0
2009-08-10 22:30:00,1.6476,1.6482,1.64595,1.6482,2131100001.0
2009-08-10 23:00:00,1.64815,1.64835,1.64715,1.64795,764900000.0
2009-08-10 23:30:00,1.64795,1.64885,1.64785,1.6484,746600000.0
2009-08-11 00:00:00,1.6484,1.6484,1.6479,1.64835,833900000.0
2009-08-11 00:30:00,1.64835,1.6485,1.6471,1.64725,573700000.0
2009-08-11 01:00:00,1.64725,1.64795,1.64655,1.6466,1556800000.0
2009-08-11 01:30:00,1.64665,1.6476,1.64645,1.6475,1224500000.0
2009-08-11 02:00:00,1.6475,1.65165,1.64705,1.6515,2934400000.0
2009-08-11 02:30:00,1.6515,1.65205,1.64985,1.65105,2631900000.0
2009-08-11 03:00:00,1.65105,1.6523,1.6504,1.65045,2476700000.0
2009-08-11 03:30:00,1.6504,1.65185,1.64935,1.64985,1756900000.0
2009-08-11 04:00:00,1.6498,1.6502,1.6482,1.64835,2829900000.0
2009-08-11 04:30:00,1.64835,1.64835,1.6446,1.6473,4183700000.0
2009-08-11 05:00:00,1.64725,1.6483,1.64665,1.6481,1935100000.0
2009-08-11 05:30:00,1.6481,1.6497,1.64785,1.64865,2200600000.0
2009-08-11 06:00:00,1.6486,1.6495,1.6484,1.6489,1991500000.0
2009-08-11 06:30:00,1.6489,1.6493,1.64715,1.64735,2989600000.0
2009-08-11 07:00:00,1.6474,1.6484,1.64735,1.648,2621400000.0
2009-08-11 07:30:00,1.648,1.64935,1.64725,1.64825,3793600000.0
2009-08-11 08:00:00,1.64825,1.64995,1.6465,1.6489,4994000000.0
2009-08-11 08:30:00,1.6488,1.65015,1.6478,1.64995,5194600000.0
2009-08-11 09:00:00,1.64995,1.6501,1.6473,1.6476,5733399999.0
2009-08-11 09:30:00,1.6476,1.64845,1.64415,1.6468,6015799999.0
2009-08-11 10:00:00,1.6468,1.6485,1.6456,1.64845,4773400000.0
2009-08-11 10:30:00,1.6479,1.64875,1.64543,1.64655,6026800000.0
2009-08-11 11:00:00,1.6466,1.64795,1.6446,1.6447,12177100001.0
2009-08-11 11:30:00,1.6447,1.6455,1.64325,1.6441,11100000001.0
2009-08-11 12:00:00,1.6441,1.6459,1.6431,1.6446,11776800001.0
2009-08-11 12:30:00,1.6445,1.64775,1.6441,1.64685,9525099999.0
2009-08-11 13:00:00,1.64675,1.6514,1.64615,1.6511,11575599999.0
2009-08-11 13:30:00,1.6511,1.6512,1.6483,1.64965,11034500002.0
2009-08-11 14:00:00,1.6498,1.6516,1.6485,1.65125,10939299996.0
2009-08-11 14:30:00,1.6512,1.6515,1.6471,1.64715,13216100000.0
2009-08-11 15:00:00,1.6472,1.64755,1.6457,1.6465,11918400000.0
2009-08-11 15:30:00,1.64655,1.64855,1.6452,1.6484,13152260000.0
2009-08-11 16:00:00,1.64835,1.6485,1.6465,1.64745,13288179998.0
2009-08-11 16:30:00,1.6474,1.6509,1.64715,1.64975,11947900001.0
2009-08-11 17:00:00,1.64975,1.65,1.648,1.64955,9597300000.0
2009-08-11 17:30:00,1.64955,1.6509,1.64835,1.64985,9551519997.0
2009-08-11 18:00:00,1.64985,1.6509,1.6493,1.6502,7388100002.0
2009-08-11 18:30:00,1.65005,1.651,1.6491,1.6491,9396299999.0
2009-08-11 19:00:00,1.64905,1.6501,1.6486,1.6491,6936600003.0
2009-08-11 19:30:00,1.6491,1.6504,1.6472,1.64735,6694399996.0
2009-08-11 20:00:00,1.64745,1.64915,1.64745,1.64905,5061399999.0
2009-08-11 20:30:00,1.649,1.649,1.64705,1.6473,7862899998.0
2009-08-11 21:00:00,1.6473,1.64845,1.6473,1.6481,6748900002.0
2009-08-11 21:30:00,1.6481,1.6486,1.64775,1.64775,4727299998.0
2009-08-11 22:00:00,1.64785,1.64855,1.64765,1.6481,2180100000.0
2009-08-11 22:30:00,1.6481,1.64835,1.6477,1.6477,1087700000.0
2009-08-11 23:00:00,1.64785,1.64885,1.64705,1.64825,1133600000.0
2009-08-11 23:30:00,1.64825,1.6485,1.64723,1.64785,1323600000.0
2009-08-12 00:00:00,1.6478,1.6492,1.64775,1.6486,1941200000.0
2009-08-12 00:30:00,1.6486,1.64915,1.648,1.6487,990400000.0
2009-08-12 01:00:00,1.6487,1.64895,1.64815,1.64865,1150700000.0
2009-08-12 01:30:00,1.6486,1.6488,1.64815,1.6488,1861700000.0
2009-08-12 02:00:00,1.64875,1.65015,1.6487,1.6499,3189700000.0
2009-08-12 02:30:00,1.6499,1.65055,1.6494,1.6494,3012700000.0
2009-08-12 03:00:00,1.6494,1.65065,1.6494,1.64975,3222600000.0
2009-08-12 03:30:00,1.64985,1.6499,1.64885,1.64895,2725800000.0
2009-08-12 04:00:00,1.649,1.6495,1.6476,1.6494,3395600000.0
2009-08-12 04:30:00,1.64935,1.64935,1.6473,1.64735,3656900000.0
2009-08-12 05:00:00,1.64735,1.64925,1.6473,1.6488,3764100000.0
2009-08-12 05:30:00,1.6488,1.64885,1.6479,1.6485,1372400000.0
2009-08-12 06:00:00,1.6485,1.65005,1.6484,1.6493,3203630000.0
2009-08-12 06:30:00,1.6493,1.6497,1.64875,1.6495,4177500000.0
2009-08-12 07:00:00,1.6495,1.64975,1.6483,1.64845,3514700000.0
2009-08-12 07:30:00,1.64845,1.6491,1.64755,1.64815,4404600000.0
2009-08-12 08:00:00,1.64815,1.64865,1.6448,1.64605,7836999997.0
2009-08-12 08:30:00,1.64605,1.64625,1.64005,1.64265,9367899996.0
2009-08-12 09:00:00,1.64265,1.64385,1.639,1.64175,10560990001.0
2009-08-12 09:30:00,1.64175,1.64315,1.6392,1.6416,9770480000.0
2009-08-12 10:00:00,1.64165,1.64495,1.64165,1.6424,11468840000.0
2009-08-12 10:30:00,1.64255,1.6451,1.6421,1.644,9267900000.0
2009-08-12 11:00:00,1.64405,1.64675,1.6435,1.64395,8575899999.0
2009-08-12 11:30:00,1.64385,1.6453,1.6406,1.64225,12229900001.0
2009-08-12 12:00:00,1.64225,1.6463,1.64225,1.6455,9253200005.0
2009-08-12 12:30:00,1.6455,1.64645,1.64395,1.64555,9854799999.0
2009-08-12 13:00:00,1.64555,1.648,1.6436,1.6465,10538400006.0
2009-08-12 13:30:00,1.6465,1.64725,1.6431,1.64345,8549199997.0
2009-08-12 14:00:00,1.64345,1.64845,1.64335,1.64665,12100500003.0
2009-08-12 14:30:00,1.64665,1.64785,1.6447,1.6462,9822570003.0
2009-08-12 15:00:00,1.64625,1.6482,1.64555,1.6463,7260700001.0
2009-08-12 15:30:00,1.6463,1.65055,1.6463,1.6499,10384100002.0
2009-08-12 16:00:00,1.6499,1.656,1.6499,1.65535,9801200000.0
2009-08-12 16:30:00,1.65535,1.6557,1.6532,1.6536,7845070000.0
2009-08-12 17:00:00,1.6536,1.65415,1.65045,1.6541,7596399997.0
2009-08-12 17:30:00,1.6541,1.65535,1.6531,1.6536,6151900000.0
2009-08-12 18:00:00,1.6535,1.6556,1.6532,1.65365,6964100002.0
2009-08-12 18:30:00,1.65365,1.65395,1.65145,1.65195,5554200001.0
2009-08-12 19:00:00,1.65195,1.65315,1.6515,1.6528,6565900001.0
2009-08-12 19:30:00,1.6527,1.6534,1.6523,1.653,5350300000.0
2009-08-12 20:00:00,1.653,1.6551,1.64235,1.64365,5208400001.0
2009-08-12 20:30:00,1.6436,1.6537,1.6426,1.65135,7106169999.0
2009-08-12 21:00:00,1.65135,1.65245,1.6501,1.6516,4620499999.0
2009-08-12 21:30:00,1.65155,1.652,1.65035,1.65055,4702150000.0
2009-08-12 22:00:00,1.65055,1.65065,1.647,1.64725,3448400000.0
2009-08-12 22:30:00,1.6472,1.64875,1.647,1.648,1993900000.0
2009-08-12 23:00:00,1.648,1.6489,1.64755,1.6487,1470300000.0
2009-08-12 23:30:00,1.6487,1.64965,1.6485,1.64925,1541800000.0
2009-08-13 00:00:00,1.64925,1.65035,1.6492,1.65,837400000.0
2009-08-13 00:30:00,1.65,1.6507,1.64985,1.6502,1473800000.0
2009-08-13 01:00:00,1.6502,1.6509,1.64995,1.65055,2225050000.0
2009-08-13 01:30:00,1.65055,1.651,1.6505,1.65065,1983800000.0
2009-08-13 02:00:00,1.65065,1.6508,1.6488,1.64965,2644000000.0
2009-08-13 02:30:00,1.64965,1.65065,1.64915,1.6494,2932100000.0
2009-08-13 03:00:00,1.6494,1.651,1.6494,1.651,1967100000.0
2009-08-13 03:30:00,1.6509,1.651,1.64845,1.64895,3855900000.0
2009-08-13 04:00:00,1.64885,1.65045,1.64885,1.64985,3444700000.0
2009-08-13 04:30:00,1.64985,1.65035,1.64905,1.6498,2596199999.0
2009-08-13 05:00:00,1.64985,1.64995,1.64875,1.64905,2319400000.0
2009-08-13 05:30:00,1.649,1.65025,1.64885,1.64995,2218700000.0
2009-08-13 06:00:00,1.64995,1.6506,1.6499,1.65055,1366700000.0
2009-08-13 06:30:00,1.65055,1.6508,1.6502,1.65055,1669800000.0
2009-08-13 07:00:00,1.65055,1.6523,1.65045,1.65185,2756500000.0
2009-08-13 07:30:00,1.65185,1.6537,1.65175,1.6532,3268200000.0
2009-08-13 08:00:00,1.6534,1.65955,1.6534,1.6577,6208150000.0
2009-08-13 08:30:00,1.65765,1.6583,1.6542,1.6544,5805200000.0
2009-08-13 09:00:00,1.6544,1.65555,1.6531,1.65545,7093420001.0
2009-08-13 09:30:00,1.65545,1.6568,1.6553,1.65575,8517760000.0
2009-08-13 10:00:00,1.65575,1.65615,1.6537,1.65435,7626300000.0
2009-08-13 10:30:00,1.65435,1.6568,1.6543,1.6563,5677699999.0
2009-08-13 11:00:00,1.6563,1.65975,1.6563,1.6589,6419470000.0
2009-08-13 11:30:00,1.6589,1.6599,1.6586,1.6592,5755600001.0
2009-08-13 12:00:00,1.6592,1.6615,1.6588,1.66135,5987800000.0
2009-08-13 12:30:00,1.66135,1.663,1.6608,1.66245,7218099999.0
2009-08-13 13:00:00,1.66235,1.6631,1.6617,1.6625,5053499998.0
2009-08-13 13:30:00,1.6625,1.66255,1.6602,1.6605,5291800000.0
2009-08-13 14:00:00,1.6605,1.66635,1.6605,1.6636,7394500000.0
2009-08-13 14:30:00,1.6636,1.66375,1.65815,1.66115,6785500000.0
2009-08-13 15:00:00,1.66115,1.6632,1.6602,1.66055,7357600000.0
2009-08-13 15:30:00,1.6605,1.66055,1.656,1.65715,7957100001.0
2009-08-13 16:00:00,1.6572,1.65965,1.656,1.65905,7000600000.0
2009-08-13 16:30:00,1.65905,1.6618,1.65905,1.65925,7542100000.0
2009-08-13 17:00:00,1.65925,1.65975,1.6573,1.65745,6044600000.0
2009-08-13 17:30:00,1.65745,1.65945,1.6571,1.6579,5790200000.0
2009-08-13 18:00:00,1.6579,1.65835,1.6571,1.6571,5491700000.0
2009-08-13 18:30:00,1.6572,1.65735,1.65595,1.6568,5386079999.0
2009-08-13 19:00:00,1.6568,1.658,1.65665,1.65745,6245100001.0
2009-08-13 19:30:00,1.65745,1.6594,1.6574,1.65775,7869600000.0
2009-08-13 20:00:00,1.65775,1.6579,1.6555,1.6576,7192100000.0
2009-08-13 20:30:00,1.6576,1.658,1.65525,1.6553,7162200002.0
2009-08-13 21:00:00,1.65535,1.6584,1.65535,1.65805,6542400002.0
2009-08-13 21:30:00,1.65805,1.6583,1.65675,1.65765,4584900000.0
2009-08-13 22:00:00,1.65765,1.6584,1.6572,1.6583,1327000000.0
2009-08-13 22:30:00,1.6583,1.6586,1.65805,1.65815,1323400000.0
2009-08-13 23:00:00,1.65815,1.6588,1.6576,1.6585,755300000.0
2009-08-13 23:30:00,1.6584,1.65845,1.6568,1.6568,809000000.0
2009-08-14 00:00:00,1.65675,1.65785,1.65665,1.65725,1947700000.0
2009-08-14 00:30:00,1.65715,1.6574,1.6568,1.6568,739400000.0
2009-08-14 01:00:00,1.6568,1.65745,1.65615,1.6574,1089800000.0
2009-08-14 01:30:00,1.65745,1.6578,1.6565,1.65655,1711500000.0
2009-08-14 02:00:00,1.6565,1.6594,1.65595,1.6594,1890200000.0
2009-08-14 02:30:00,1.6594,1.6598,1.659,1.6596,2146900000.0
2009-08-14 03:00:00,1.6595,1.6606,1.65925,1.65925,3185970000.0
2009-08-14 03:30:00,1.65925,1.66035,1.6581,1.66025,2132320000.0
2009-08-14 04:00:00,1.66025,1.66025,1.65835,1.6589,2624900000.0
2009-08-14 04:30:00,1.65885,1.6589,1.65735,1.65835,2864200000.0
2009-08-14 05:00:00,1.6583,1.6588,1.65675,1.65765,2810260002.0
2009-08-14 05:30:00,1.65765,1.65765,1.65545,1.65705,1666700000.0
2009-08-14 06:00:00,1.6571,1.6575,1.6564,1.65655,2785400006.0
2009-08-14 06:30:00,1.65655,1.6572,1.6565,1.6565,1813300000.0
2009-08-14 07:00:00,1.65645,1.65655,1.65415,1.6547,2484600000.0
2009-08-14 07:30:00,1.6547,1.65885,1.65465,1.65855,2872150000.0
2009-08-14 08:00:00,1.6585,1.6586,1.6553,1.65675,3600899999.0
2009-08-14 08:30:00,1.65675,1.65735,1.65555,1.65705,4055699999.0
2009-08-14 09:00:00,1.65705,1.65825,1.65065,1.65065,5747000001.0
2009-08-14 09:30:00,1.6506,1.65365,1.6486,1.653,6072000001.0
2009-08-14 10:00:00,1.6531,1.6559,1.6527,1.6545,5757500002.0
2009-08-14 10:30:00,1.6545,1.65495,1.65365,1.65495,4786899998.0
2009-08-14 11:00:00,1.65515,1.6564,1.6546,1.65505,3991400003.0
2009-08-14 11:30:00,1.65505,1.65595,1.65335,1.65445,4752500000.0
2009-08-14 12:00:00,1.6545,1.6547,1.65295,1.6539,4154400000.0
2009-08-14 12:30:00,1.6539,1.6547,1.65355,1.65465,3060799999.0
2009-08-14 13:00:00,1.65475,1.6563,1.65405,1.6562,5099000000.0
2009-08-14 13:30:00,1.6562,1.6587,1.65565,1.65815,7142900000.0
2009-08-14 14:00:00,1.6581,1.66075,1.65785,1.6602,7487800004.0
2009-08-14 14:30:00,1.66025,1.66065,1.6578,1.6582,6125100000.0
2009-08-14 15:00:00,1.65805,1.66065,1.65775,1.66015,5509200000.0
2009-08-14 15:30:00,1.6601,1.6604,1.65705,1.65705,6810500001.0
2009-08-14 16:00:00,1.65725,1.65725,1.65205,1.6535,6596699999.0
2009-08-14 16:30:00,1.65345,1.65345,1.6505,1.653,7734299997.0
2009-08-14 17:00:00,1.653,1.65575,1.65245,1.65255,7355800000.0
2009-08-14 17:30:00,1.65235,1.65425,1.6509,1.6527,7351200000.0
2009-08-14 18:00:00,1.6527,1.6532,1.6515,1.6525,5257000000.0
2009-08-14 18:30:00,1.65225,1.65435,1.65165,1.65345,5805100000.0
2009-08-14 19:00:00,1.65345,1.6535,1.65045,1.6505,6235400001.0
2009-08-14 19:30:00,1.65045,1.6505,1.64865,1.6499,5556200000.0
2009-08-14 20:00:00,1.65,1.65005,1.6489,1.6492,7195300008.0
2009-08-14 20:30:00,1.6492,1.65035,1.6484,1.65035,6581100000.0
2009-08-14 21:00:00,1.65035,1.652,1.65035,1.65115,5025400000.0
2009-08-14 21:30:00,1.65115,1.6533,1.65115,1.6529,3479400000.0
2009-08-14 22:00:00,1.65305,1.6539,1.65275,1.65335,1562300000.0
2009-08-14 22:30:00,1.6534,1.65455,1.65305,1.6541,1136300000.0
2009-08-17 00:00:00,1.65041,1.65095,1.65019,1.65095,4221000000.0
2009-08-17 00:30:00,1.65096,1.65177,1.65068,1.651,4221000000.0
2009-08-17 01:00:00,1.65101,1.65117,1.64874,1.65067,4221000000.0
2009-08-17 01:30:00,1.65069,1.65075,1.64651,1.64661,4221000000.0
2009-08-17 02:00:00,1.6466,1.6482,1.6465,1.6476,2302000000.0
2009-08-17 02:30:00,1.6475,1.64785,1.64535,1.64545,2830000000.0
2009-08-17 03:00:00,1.64545,1.6459,1.64435,1.6457,3201700000.0
2009-08-17 03:30:00,1.6457,1.646,1.64385,1.646,3577300000.0
2009-08-17 04:00:00,1.646,1.6466,1.6453,1.646,2485700000.0
2009-08-17 04:30:00,1.646,1.64645,1.64355,1.64405,2637100000.0
2009-08-17 05:00:00,1.64415,1.64555,1.64365,1.64485,2467500000.0
2009-08-17 05:30:00,1.64485,1.64615,1.64485,1.645,2164500000.0
2009-08-17 06:00:00,1.64495,1.6456,1.64435,1.64555,2005400000.0
2009-08-17 06:30:00,1.64555,1.6462,1.64465,1.64555,2268400000.0
2009-08-17 07:00:00,1.64555,1.6459,1.64185,1.6421,3084300000.0
2009-08-17 07:30:00,1.6421,1.6436,1.64065,1.64225,4002210000.0
2009-08-17 08:00:00,1.6423,1.6423,1.63955,1.6403,5399800000.0
2009-08-17 08:30:00,1.6403,1.64095,1.637,1.6399,5702900001.0
2009-08-17 09:00:00,1.63985,1.6399,1.6351,1.63615,8317600004.0
2009-08-17 09:30:00,1.63615,1.63715,1.6333,1.63445,9343300000.0
2009-08-17 10:00:00,1.6345,1.63575,1.6325,1.6351,10845100003.0
2009-08-17 10:30:00,1.6351,1.6364,1.63395,1.63445,10659399997.0
2009-08-17 11:00:00,1.6344,1.6351,1.6318,1.632,10903730003.0
2009-08-17 11:30:00,1.6319,1.6336,1.63165,1.6327,8930900000.0
2009-08-17 12:00:00,1.63265,1.633,1.6275,1.62865,11300700003.0
2009-08-17 12:30:00,1.62865,1.6306,1.6276,1.6279,11520180008.0
2009-08-17 13:00:00,1.6279,1.6307,1.6279,1.6303,9866999998.0
2009-08-17 13:30:00,1.6302,1.63025,1.62805,1.62805,8726920000.0
2009-08-17 14:00:00,1.6281,1.63175,1.6281,1.6302,10129080000.0
2009-08-17 14:30:00,1.6302,1.6331,1.6302,1.6316,12365099998.0
2009-08-17 15:00:00,1.6316,1.6333,1.6311,1.6317,10703000001.0
2009-08-17 15:30:00,1.6318,1.632,1.62865,1.63005,13986499997.0
2009-08-17 16:00:00,1.63005,1.63005,1.62795,1.6295,14164299998.0
2009-08-17 16:30:00,1.6295,1.63135,1.6294,1.631,12838300001.0
2009-08-17 17:00:00,1.6311,1.6313,1.6287,1.6304,12316100001.0
2009-08-17 17:30:00,1.6304,1.6324,1.63025,1.6322,10647999997.0
2009-08-17 18:00:00,1.6322,1.63385,1.63185,1.6324,10772179996.0
2009-08-17 18:30:00,1.6324,1.6338,1.63225,1.63365,6810100001.0
2009-08-17 19:00:00,1.6336,1.6338,1.63265,1.6333,7942900003.0
2009-08-17 19:30:00,1.6333,1.6339,1.6324,1.6337,6820899998.0
2009-08-17 20:00:00,1.6337,1.6351,1.63345,1.63475,6592099999.0
2009-08-17 20:30:00,1.63475,1.6349,1.633,1.63395,7349400001.0
2009-08-17 21:00:00,1.63395,1.635,1.6335,1.63435,6792200002.0
2009-08-17 21:30:00,1.63435,1.6345,1.63365,1.6341,4367299999.0
2009-08-17 22:00:00,1.6341,1.63465,1.6336,1.6341,2212800000.0
2009-08-17 22:30:00,1.6341,1.63465,1.63405,1.63465,1160200000.0
2009-08-17 23:00:00,1.63465,1.63495,1.6342,1.63425,700300000.0
2009-08-17 23:30:00,1.63425,1.63445,1.63305,1.6333,1163800000.0
2009-08-18 00:00:00,1.63325,1.6337,1.6326,1.63275,1242700000.0
2009-08-18 00:30:00,1.63275,1.63395,1.6325,1.63305,1885400000.0
2009-08-18 01:00:00,1.63305,1.63475,1.63305,1.63355,1305700000.0
2009-08-18 01:30:00,1.63355,1.63525,1.633,1.63515,1711900000.0
2009-08-18 02:00:00,1.63515,1.63735,1.6342,1.63605,2944800000.0
2009-08-18 02:30:00,1.63605,1.6376,1.6358,1.6367,4206100000.0
2009-08-18 03:00:00,1.6367,1.63775,1.63615,1.63645,3799100001.0
2009-08-18 03:30:00,1.63655,1.6389,1.6363,1.63785,3002700000.0
2009-08-18 04:00:00,1.6381,1.6393,1.6373,1.6387,3052000000.0
2009-08-18 04:30:00,1.6387,1.63875,1.63615,1.63615,1946600000.0
2009-08-18 05:00:00,1.63615,1.63625,1.63405,1.63515,2277570000.0
2009-08-18 05:30:00,1.63515,1.63525,1.6334,1.63465,2185800000.0
2009-08-18 06:00:00,1.63465,1.6352,1.63415,1.63435,2122500000.0
2009-08-18 06:30:00,1.63435,1.635,1.63285,1.63435,2247300000.0
2009-08-18 07:00:00,1.63435,1.6379,1.6343,1.63715,2835400000.0
2009-08-18 07:30:00,1.63715,1.63845,1.63655,1.63655,3431800001.0
2009-08-18 08:00:00,1.63655,1.64085,1.63655,1.6393,5540420000.0
2009-08-18 08:30:00,1.6393,1.64,1.6381,1.63965,5294270000.0
2009-08-18 09:00:00,1.6396,1.6416,1.6386,1.6396,8032999999.0
2009-08-18 09:30:00,1.6396,1.6408,1.63845,1.6386,6984100000.0
2009-08-18 10:00:00,1.6386,1.64095,1.63825,1.64095,8151899997.0
2009-08-18 10:30:00,1.64105,1.6455,1.6408,1.64425,9742069997.0
2009-08-18 11:00:00,1.64425,1.64675,1.6429,1.64355,9324750001.0
2009-08-18 11:30:00,1.6435,1.6452,1.6413,1.643,8667060000.0
2009-08-18 12:00:00,1.643,1.64515,1.643,1.6447,7139600000.0
2009-08-18 12:30:00,1.6448,1.64795,1.6442,1.64635,8023500002.0
2009-08-18 13:00:00,1.64635,1.6466,1.64495,1.645,6711899999.0
2009-08-18 13:30:00,1.6451,1.6463,1.6445,1.6454,7826299999.0
2009-08-18 14:00:00,1.6454,1.6462,1.6447,1.64575,9321500002.0
2009-08-18 14:30:00,1.64575,1.64585,1.6415,1.64185,11317299998.0
2009-08-18 15:00:00,1.6419,1.6431,1.6407,1.6431,11390899996.0
2009-08-18 15:30:00,1.6431,1.646,1.64305,1.6452,11923600002.0
2009-08-18 16:00:00,1.64525,1.6536,1.64515,1.6513,14540500006.0
2009-08-18 16:30:00,1.6513,1.65395,1.65125,1.6528,12193900001.0
2009-08-18 17:00:00,1.6529,1.65385,1.65165,1.65355,10072899999.0
2009-08-18 17:30:00,1.6536,1.65725,1.6536,1.6555,8906500009.0
2009-08-18 18:00:00,1.65545,1.65605,1.65445,1.6545,7533100001.0
2009-08-18 18:30:00,1.6545,1.6559,1.6543,1.65525,4919600001.0
2009-08-18 19:00:00,1.65525,1.656,1.6551,1.6559,4089199999.0
2009-08-18 19:30:00,1.6558,1.6587,1.6549,1.65805,6441169997.0
2009-08-18 20:00:00,1.65795,1.6584,1.65695,1.65805,6154599998.0
2009-08-18 20:30:00,1.6581,1.6581,1.6566,1.6569,7593799991.0
2009-08-18 21:00:00,1.6569,1.6581,1.65665,1.6572,6421699997.0
2009-08-18 21:30:00,1.6572,1.65725,1.65595,1.6561,4808800001.0
2009-08-18 22:00:00,1.6561,1.6561,1.65525,1.65565,2273300003.0
2009-08-18 22:30:00,1.6556,1.65635,1.65545,1.65605,1654300000.0
2009-08-18 23:00:00,1.6557,1.65615,1.6546,1.65525,752500000.0
2009-08-18 23:30:00,1.65525,1.65585,1.65478,1.6558,987100000.0
2009-08-19 00:00:00,1.6559,1.6559,1.65465,1.65465,793100000.0
2009-08-19 00:30:00,1.6547,1.65575,1.6545,1.6549,1139800000.0
2009-08-19 01:00:00,1.65495,1.65705,1.6546,1.6569,2144700000.0
2009-08-19 01:30:00,1.65685,1.6593,1.6566,1.65875,3716299999.0
2009-08-19 02:00:00,1.65875,1.65895,1.65565,1.65615,3220000000.0
2009-08-19 02:30:00,1.65615,1.65685,1.65375,1.65455,3538310000.0
2009-08-19 03:00:00,1.6547,1.6551,1.6515,1.6534,2961400000.0
2009-08-19 03:30:00,1.6534,1.65415,1.65105,1.65225,2908200000.0
2009-08-19 04:00:00,1.65225,1.65365,1.65185,1.6528,2593500000.0
2009-08-19 04:30:00,1.6528,1.65325,1.65205,1.6531,2491099999.0
2009-08-19 05:00:00,1.65297,1.653,1.65175,1.65225,2596500000.0
2009-08-19 05:30:00,1.6522,1.65295,1.65205,1.6529,2426700000.0
2009-08-19 06:00:00,1.6529,1.655,1.6527,1.65485,2207700000.0
2009-08-19 06:30:00,1.65485,1.65605,1.65365,1.65565,2464699999.0
2009-08-19 07:00:00,1.65565,1.65565,1.6521,1.65215,3600999999.0
2009-08-19 07:30:00,1.65215,1.65255,1.64885,1.6504,5683250001.0
2009-08-19 08:00:00,1.65035,1.6513,1.6478,1.6488,7711609999.0
2009-08-19 08:30:00,1.6488,1.6496,1.64525,1.6479,10352300000.0
2009-08-19 09:00:00,1.6479,1.6479,1.6458,1.64605,8694049999.0
2009-08-19 09:30:00,1.6461,1.647,1.6443,1.64575,9806299998.0
2009-08-19 10:00:00,1.64575,1.6467,1.6438,1.64665,8098550001.0
2009-08-19 10:30:00,1.64665,1.649,1.6385,1.6388,7450960006.0
2009-08-19 11:00:00,1.63875,1.63995,1.6375,1.6385,7298400001.0
2009-08-19 11:30:00,1.6385,1.6402,1.63785,1.639,5174200000.0
2009-08-19 12:00:00,1.639,1.63955,1.6383,1.6386,4352800000.0
2009-08-19 12:30:00,1.63865,1.6398,1.63845,1.6393,3843999999.0
2009-08-19 13:00:00,1.63915,1.64325,1.63915,1.6421,6601200001.0
2009-08-19 13:30:00,1.6421,1.6427,1.64135,1.6417,4849000000.0
2009-08-19 14:00:00,1.6417,1.6419,1.63755,1.6399,6362299999.0
2009-08-19 14:30:00,1.6399,1.6414,1.6392,1.64055,7983200003.0
2009-08-19 15:00:00,1.64055,1.6422,1.6395,1.6395,6451400000.0
2009-08-19 15:30:00,1.6395,1.6445,1.63905,1.64335,9260600000.0
2009-08-19 16:00:00,1.6433,1.6465,1.6426,1.6465,9700800000.0
2009-08-19 16:30:00,1.6465,1.65155,1.6465,1.6496,8140099999.0
2009-08-19 17:00:00,1.6496,1.651,1.6476,1.64935,6262600000.0
2009-08-19 17:30:00,1.6498,1.6558,1.6492,1.6553,6878100001.0
2009-08-19 18:00:00,1.65535,1.65665,1.65305,1.6537,8549899997.0
2009-08-19 18:30:00,1.6537,1.6561,1.6534,1.6555,5382600001.0
2009-08-19 19:00:00,1.6555,1.6569,1.65385,1.6544,3891300000.0
2009-08-19 19:30:00,1.6544,1.65615,1.65395,1.6558,5242500000.0
2009-08-19 20:00:00,1.6558,1.6559,1.65495,1.6552,4404200000.0
2009-08-19 20:30:00,1.6552,1.6554,1.65315,1.6544,4941800002.0
2009-08-19 21:00:00,1.6544,1.6545,1.6527,1.6533,4916800003.0
2009-08-19 21:30:00,1.6533,1.654,1.6529,1.65335,3190970001.0
2009-08-19 22:00:00,1.65335,1.6536,1.65275,1.6529,2075400000.0
2009-08-19 22:30:00,1.6529,1.65305,1.6524,1.6528,2108300000.0
2009-08-19 23:00:00,1.6528,1.6542,1.65263,1.6538,1135500000.0
2009-08-19 23:30:00,1.6538,1.65395,1.65323,1.6537,1377500000.0
2009-08-20 00:00:00,1.6537,1.65375,1.6531,1.65345,1127700000.0
2009-08-20 00:30:00,1.65345,1.6537,1.65279,1.653,1517600000.0
2009-08-20 01:00:00,1.653,1.6537,1.65292,1.65345,1287800000.0
2009-08-20 01:30:00,1.65345,1.6564,1.6534,1.65555,1493200000.0
2009-08-20 02:00:00,1.6555,1.6564,1.6532,1.65365,3123829999.0
2009-08-20 02:30:00,1.6537,1.654,1.6519,1.653,2246600000.0
2009-08-20 03:00:00,1.653,1.653,1.65025,1.65205,2771900000.0
2009-08-20 03:30:00,1.6521,1.6545,1.6513,1.6536,3144600000.0
2009-08-20 04:00:00,1.6536,1.6539,1.6518,1.6526,2560200000.0
2009-08-20 04:30:00,1.6526,1.65305,1.65075,1.651,2808800000.0
2009-08-20 05:00:00,1.651,1.65275,1.651,1.65175,2664300000.0
2009-08-20 05:30:00,1.65175,1.652,1.65115,1.65195,1816900000.0
2009-08-20 06:00:00,1.6519,1.6532,1.65185,1.6532,1875290000.0
2009-08-20 06:30:00,1.6532,1.6549,1.6523,1.6525,2436900000.0
2009-08-20 07:00:00,1.6525,1.6548,1.6523,1.6542,2013500000.0
2009-08-20 07:30:00,1.6542,1.6548,1.65275,1.6546,3172900000.0
2009-08-20 08:00:00,1.6546,1.6575,1.65425,1.65665,4658500000.0
2009-08-20 08:30:00,1.65695,1.65785,1.6536,1.6536,5033700000.0
2009-08-20 09:00:00,1.6536,1.65655,1.6536,1.65635,7408100002.0
2009-08-20 09:30:00,1.65635,1.6565,1.65435,1.65565,5329100000.0
2009-08-20 10:00:00,1.6558,1.6589,1.6556,1.6577,7642500001.0
2009-08-20 10:30:00,1.6577,1.66045,1.6531,1.6545,10447100001.0
2009-08-20 11:00:00,1.6545,1.6547,1.6508,1.6522,10246300005.0
2009-08-20 11:30:00,1.6522,1.65275,1.6504,1.6522,7977070004.0
2009-08-20 12:00:00,1.6521,1.6529,1.6511,1.6513,6033600001.0
2009-08-20 12:30:00,1.6515,1.6518,1.647,1.6473,8322140000.0
2009-08-20 13:00:00,1.6473,1.64755,1.645,1.64595,7471100001.0
2009-08-20 13:30:00,1.646,1.649,1.64525,1.64865,7725000004.0
2009-08-20 14:00:00,1.6486,1.6488,1.6473,1.6485,7100100001.0
2009-08-20 14:30:00,1.64845,1.6488,1.64645,1.6478,10367500003.0
2009-08-20 15:00:00,1.6478,1.6479,1.64605,1.6473,8671799998.0
2009-08-20 15:30:00,1.6473,1.6507,1.64635,1.6501,10550200004.0
2009-08-20 16:00:00,1.6501,1.65205,1.6477,1.648,13155500005.0
2009-08-20 16:30:00,1.64805,1.64935,1.64735,1.6486,9025099998.0
2009-08-20 17:00:00,1.6486,1.65155,1.6482,1.65,9443399997.0
2009-08-20 17:30:00,1.6501,1.6503,1.6486,1.6492,9093399998.0
2009-08-20 18:00:00,1.6492,1.6494,1.64815,1.6492,5456999998.0
2009-08-20 18:30:00,1.6492,1.65085,1.64845,1.6499,4613200005.0
2009-08-20 19:00:00,1.6499,1.65075,1.64915,1.65025,2268200000.0
2009-08-20 19:30:00,1.65025,1.651,1.6497,1.65025,3086600000.0
2009-08-20 20:00:00,1.6503,1.6518,1.64995,1.65005,3160700001.0
2009-08-20 20:30:00,1.65005,1.65115,1.6495,1.6507,3388500004.0
2009-08-20 21:00:00,1.65065,1.6524,1.6505,1.6513,4486300001.0
2009-08-20 21:30:00,1.6513,1.6522,1.6507,1.65095,3592900000.0
2009-08-20 22:00:00,1.65095,1.65115,1.65055,1.65095,1909100000.0
2009-08-20 22:30:00,1.651,1.65125,1.6505,1.65055,1689600001.0
2009-08-20 23:00:00,1.65055,1.65075,1.64925,1.65042,503700000.0
2009-08-20 23:30:00,1.65065,1.65085,1.6498,1.65005,1490500000.0
2009-08-21 00:00:00,1.65005,1.6506,1.64955,1.65035,708100000.0
2009-08-21 00:30:00,1.65035,1.65155,1.65005,1.6504,1367700000.0
2009-08-21 01:00:00,1.6505,1.6511,1.65,1.65085,1184100000.0
2009-08-21 01:30:00,1.65085,1.6518,1.6504,1.6504,1688200000.0
2009-08-21 02:00:00,1.6504,1.6514,1.64955,1.64975,2623999995.0
2009-08-21 02:30:00,1.64975,1.6501,1.6488,1.6488,2350500000.0
2009-08-21 03:00:00,1.6488,1.6488,1.64655,1.6469,3121200000.0
2009-08-21 03:30:00,1.64685,1.6485,1.6467,1.64685,3283000000.0
2009-08-21 04:00:00,1.64685,1.6479,1.64655,1.64715,2395000000.0
2009-08-21 04:30:00,1.6472,1.6496,1.6471,1.64865,2676200000.0
2009-08-21 05:00:00,1.6487,1.649,1.6462,1.6462,3982399995.0
2009-08-21 05:30:00,1.6462,1.64755,1.6436,1.64425,4837900000.0
2009-08-21 06:00:00,1.64445,1.6459,1.6439,1.64425,3792000000.0
2009-08-21 06:30:00,1.6443,1.6451,1.64315,1.6432,2683400000.0
2009-08-21 07:00:00,1.6432,1.6452,1.64185,1.6441,3451000000.0
2009-08-21 07:30:00,1.644,1.64615,1.64355,1.645,3093900000.0
2009-08-21 08:00:00,1.645,1.646,1.64345,1.64485,5637800000.0
2009-08-21 08:30:00,1.64475,1.6485,1.6445,1.64725,4010450000.0
2009-08-21 09:00:00,1.64725,1.6495,1.6462,1.64715,4616899999.0
2009-08-21 09:30:00,1.6472,1.651,1.64635,1.6499,6963300000.0
2009-08-21 10:00:00,1.65,1.65,1.64665,1.6469,5485900002.0
2009-08-21 10:30:00,1.647,1.6497,1.6468,1.64935,5477600000.0
2009-08-21 11:00:00,1.64935,1.65045,1.64885,1.649,5052500000.0
2009-08-21 11:30:00,1.649,1.6524,1.6489,1.6522,5807400000.0
2009-08-21 12:00:00,1.6522,1.65545,1.65185,1.65335,5449380000.0
2009-08-21 12:30:00,1.6534,1.6576,1.65325,1.6574,5297099999.0
2009-08-21 13:00:00,1.6574,1.6578,1.6555,1.6574,5481100000.0
2009-08-21 13:30:00,1.6574,1.6582,1.6555,1.657,7757300001.0
2009-08-21 14:00:00,1.6571,1.6572,1.65465,1.65645,7520899999.0
2009-08-21 14:30:00,1.6564,1.65735,1.6542,1.6561,9898300001.0
2009-08-21 15:00:00,1.65605,1.659,1.6557,1.65845,7432000000.0
2009-08-21 15:30:00,1.6584,1.6594,1.656,1.656,10815770000.0
2009-08-21 16:00:00,1.656,1.6624,1.65355,1.6546,14794530004.0
2009-08-21 16:30:00,1.6546,1.65595,1.6506,1.6508,13533099999.0
2009-08-21 17:00:00,1.65075,1.6509,1.6466,1.6492,11042100000.0
2009-08-21 17:30:00,1.6492,1.6514,1.6491,1.6501,8964410005.0
2009-08-21 18:00:00,1.6501,1.6511,1.64965,1.6509,7313999999.0
2009-08-21 18:30:00,1.65095,1.65135,1.64865,1.64895,4914899999.0
2009-08-21 19:00:00,1.64895,1.6498,1.6481,1.6481,4390200000.0
2009-08-21 19:30:00,1.6481,1.6489,1.64715,1.6484,4537099998.0
2009-08-21 20:00:00,1.6484,1.64885,1.6479,1.6485,3013100001.0
2009-08-21 20:30:00,1.6485,1.64875,1.6472,1.64805,3330600000.0
2009-08-21 21:00:00,1.64805,1.6496,1.64805,1.64895,3412100000.0
2009-08-21 21:30:00,1.64895,1.6491,1.64835,1.6487,2914200000.0
2009-08-21 22:00:00,1.6487,1.6506,1.64865,1.64965,2159600000.0
2009-08-21 22:30:00,1.6496,1.65115,1.64953,1.6506,2066800000.0
2009-08-24 00:00:00,1.65033,1.65174,1.65007,1.65156,3687000000.0
2009-08-24 00:30:00,1.65155,1.6523,1.65049,1.65049,3687000000.0
2009-08-24 01:00:00,1.65047,1.65167,1.65012,1.65122,3687000000.0
2009-08-24 01:30:00,1.6512,1.65187,1.65038,1.65105,3687000000.0
2009-08-24 02:00:00,1.6512,1.6525,1.6506,1.6517,2651100000.0
2009-08-24 02:30:00,1.6517,1.654,1.65155,1.65345,2605100000.0
2009-08-24 03:00:00,1.65345,1.65445,1.65305,1.6542,2274800000.0
2009-08-24 03:30:00,1.65425,1.6543,1.65255,1.6532,2901700000.0
2009-08-24 04:00:00,1.6532,1.6533,1.6518,1.65295,2711500000.0
2009-08-24 04:30:00,1.65295,1.6532,1.65195,1.6522,2809400000.0
2009-08-24 05:00:00,1.6522,1.65235,1.65125,1.65185,2143000000.0
2009-08-24 05:30:00,1.65185,1.6526,1.65149,1.6521,1482600000.0
2009-08-24 06:00:00,1.6522,1.65225,1.65145,1.65205,1652600000.0
2009-08-24 06:30:00,1.65205,1.65215,1.6511,1.65155,2495600000.0
2009-08-24 07:00:00,1.65155,1.65245,1.6502,1.65025,3072700000.0
2009-08-24 07:30:00,1.65025,1.65055,1.6475,1.6487,3741200000.0
2009-08-24 08:00:00,1.64875,1.6492,1.6456,1.64745,8080280000.0
2009-08-24 08:30:00,1.64745,1.6482,1.64475,1.64485,10405900000.0
2009-08-24 09:00:00,1.6449,1.6469,1.64395,1.6463,13558700007.0
2009-08-24 09:30:00,1.6463,1.64895,1.64585,1.6471,10809600002.0
2009-08-24 10:00:00,1.6471,1.64825,1.64555,1.6474,10602600000.0
2009-08-24 10:30:00,1.6475,1.6486,1.6464,1.6482,9318100003.0
2009-08-24 11:00:00,1.6483,1.64935,1.647,1.6485,10749400003.0
2009-08-24 11:30:00,1.6485,1.6517,1.64825,1.6515,10950600002.0
2009-08-24 12:00:00,1.6515,1.6515,1.64965,1.6503,6217400001.0
2009-08-24 12:30:00,1.6503,1.6509,1.64965,1.6497,7704300000.0
2009-08-24 13:00:00,1.6497,1.6523,1.6485,1.65105,10013900000.0
2009-08-24 13:30:00,1.65105,1.6513,1.65025,1.6506,9128199999.0
2009-08-24 14:00:00,1.6506,1.651,1.6491,1.64975,10418399998.0
2009-08-24 14:30:00,1.64975,1.652,1.64965,1.65065,9063999998.0
2009-08-24 15:00:00,1.6506,1.65095,1.64785,1.6487,11008400004.0
2009-08-24 15:30:00,1.6487,1.6494,1.648,1.64845,14672100005.0
2009-08-24 16:00:00,1.64845,1.6488,1.6441,1.6444,15260150003.0
2009-08-24 16:30:00,1.64435,1.6446,1.6405,1.6413,14054100002.0
2009-08-24 17:00:00,1.6412,1.6432,1.6408,1.6421,14823499997.0
2009-08-24 17:30:00,1.6421,1.6423,1.6408,1.6415,9588400003.0
2009-08-24 18:00:00,1.6415,1.64305,1.64085,1.64225,7939000001.0
2009-08-24 18:30:00,1.64225,1.6435,1.6419,1.64245,5449500000.0
2009-08-24 19:00:00,1.64245,1.64245,1.6392,1.6395,6283000000.0
2009-08-24 19:30:00,1.6395,1.6411,1.6392,1.6398,5071500000.0
2009-08-24 20:00:00,1.6399,1.6406,1.63925,1.64015,3863400001.0
2009-08-24 20:30:00,1.64015,1.6404,1.63945,1.6396,4187700000.0
2009-08-24 21:00:00,1.6396,1.6409,1.63915,1.64045,4412799998.0
2009-08-24 21:30:00,1.64035,1.6418,1.6398,1.6415,5124840000.0
2009-08-24 22:00:00,1.6414,1.6416,1.64085,1.6412,1821300000.0
2009-08-24 22:30:00,1.6412,1.6418,1.6411,1.64155,1329500000.0
2009-08-24 23:00:00,1.64155,1.64275,1.64035,1.6416,845400000.0
2009-08-24 23:30:00,1.6417,1.6418,1.6407,1.64135,1776400000.0
2009-08-25 00:00:00,1.6414,1.6421,1.64085,1.6419,1159900000.0
2009-08-25 00:30:00,1.6419,1.64205,1.6405,1.6408,2162480000.0
2009-08-25 01:00:00,1.6408,1.6418,1.6402,1.6413,1720500000.0
2009-08-25 01:30:00,1.6413,1.64135,1.63975,1.64055,5004500000.0
2009-08-25 02:00:00,1.64055,1.6412,1.63965,1.64065,5280600000.0
2009-08-25 02:30:00,1.64065,1.6412,1.6395,1.6398,4629800000.0
2009-08-25 03:00:00,1.6398,1.641,1.63915,1.64055,6308100000.0
2009-08-25 03:30:00,1.64055,1.64075,1.6391,1.6395,5138800000.0
2009-08-25 04:00:00,1.6395,1.64035,1.6384,1.639,4216500000.0
2009-08-25 04:30:00,1.639,1.6395,1.63825,1.6391,5083400000.0
2009-08-25 05:00:00,1.6391,1.6406,1.63895,1.6401,4410199999.0
2009-08-25 05:30:00,1.6401,1.6412,1.6398,1.64075,5371200000.0
2009-08-25 06:00:00,1.64075,1.64275,1.6402,1.6422,3441400000.0
2009-08-25 06:30:00,1.6422,1.6424,1.6416,1.64205,2245300000.0
2009-08-25 07:00:00,1.64205,1.6422,1.6395,1.6411,3780200000.0
2009-08-25 07:30:00,1.6411,1.6411,1.638,1.6382,4771700002.0
2009-08-25 08:00:00,1.6382,1.64055,1.63695,1.63925,9924400000.0
2009-08-25 08:30:00,1.63925,1.64025,1.63415,1.6352,9400200001.0
2009-08-25 09:00:00,1.6352,1.6372,1.63405,1.6363,14667799998.0
2009-08-25 09:30:00,1.63635,1.6375,1.6356,1.6359,10127600001.0
2009-08-25 10:00:00,1.63585,1.6376,1.63565,1.6365,11140499999.0
2009-08-25 10:30:00,1.6366,1.63725,1.63515,1.63565,11026700000.0
2009-08-25 11:00:00,1.63565,1.6392,1.6356,1.63895,10788200000.0
2009-08-25 11:30:00,1.63895,1.64085,1.63825,1.63855,11059240001.0
2009-08-25 12:00:00,1.6386,1.6391,1.63765,1.63775,5263100000.0
2009-08-25 12:30:00,1.63775,1.6378,1.6359,1.63595,9076399999.0
2009-08-25 13:00:00,1.63595,1.6404,1.63585,1.63975,10349100001.0
2009-08-25 13:30:00,1.63975,1.64055,1.6379,1.639,12756599998.0
2009-08-25 14:00:00,1.639,1.63995,1.6375,1.6395,11136100004.0
2009-08-25 14:30:00,1.6391,1.6424,1.63855,1.6423,10657099997.0
2009-08-25 15:00:00,1.6423,1.64455,1.64165,1.6422,12662660000.0
2009-08-25 15:30:00,1.64215,1.64315,1.64115,1.64235,13628199996.0
2009-08-25 16:00:00,1.6423,1.6438,1.63655,1.63705,13035099999.0
2009-08-25 16:30:00,1.637,1.6387,1.6363,1.6374,13229399998.0
2009-08-25 17:00:00,1.6374,1.6385,1.6362,1.6365,10292900000.0
2009-08-25 17:30:00,1.6365,1.6376,1.63465,1.63655,10473799993.0
2009-08-25 18:00:00,1.63655,1.6371,1.63525,1.63695,5849600002.0
2009-08-25 18:30:00,1.63705,1.6372,1.6347,1.6348,5221199996.0
2009-08-25 19:00:00,1.6348,1.6359,1.6346,1.63485,7088400003.0
2009-08-25 19:30:00,1.6348,1.6349,1.633,1.63345,7820500003.0
2009-08-25 20:00:00,1.63345,1.6355,1.63315,1.63435,6108599994.0
2009-08-25 20:30:00,1.63435,1.6349,1.634,1.6348,6859899998.0
2009-08-25 21:00:00,1.6348,1.6362,1.63465,1.63555,5693500002.0
2009-08-25 21:30:00,1.63555,1.636,1.63495,1.63575,5305100000.0
2009-08-25 22:00:00,1.63575,1.63575,1.63436,1.63495,2429799999.0
2009-08-25 22:30:00,1.63485,1.635,1.6343,1.6349,1968900000.0
2009-08-25 23:00:00,1.6347,1.6349,1.6334,1.63385,994300000.0
2009-08-25 23:30:00,1.63385,1.63435,1.63385,1.63403,730000000.0
2009-08-26 00:00:00,1.6343,1.63505,1.6343,1.63455,742800000.0
2009-08-26 00:30:00,1.6346,1.63505,1.63425,1.6346,748300000.0
2009-08-26 01:00:00,1.6346,1.63465,1.6328,1.6328,2749700000.0
2009-08-26 01:30:00,1.63285,1.6332,1.63085,1.6313,3830500000.0
2009-08-26 02:00:00,1.6313,1.6327,1.63105,1.6317,3735330000.0
2009-08-26 02:30:00,1.6317,1.6332,1.6316,1.6328,3374900000.0
2009-08-26 03:00:00,1.6328,1.6328,1.63065,1.63075,2767700000.0
2009-08-26 03:30:00,1.63075,1.6324,1.63045,1.6317,4664700000.0
2009-08-26 04:00:00,1.6317,1.6328,1.6312,1.63135,4601200000.0
2009-08-26 04:30:00,1.6313,1.6327,1.63125,1.6324,4388200000.0
2009-08-26 05:00:00,1.6324,1.6327,1.63185,1.6325,3225600000.0
2009-08-26 05:30:00,1.6325,1.63365,1.632,1.6331,2897400000.0
2009-08-26 06:00:00,1.6331,1.63365,1.63265,1.63315,3045500000.0
2009-08-26 06:30:00,1.63315,1.63315,1.63195,1.63225,2794000000.0
2009-08-26 07:00:00,1.63225,1.63335,1.6317,1.633,2839900000.0
2009-08-26 07:30:00,1.633,1.63505,1.63275,1.63485,3950000000.0
2009-08-26 08:00:00,1.63485,1.6354,1.63295,1.63335,6600200001.0
2009-08-26 08:30:00,1.63325,1.6337,1.63035,1.6311,10202100001.0
2009-08-26 09:00:00,1.631,1.63445,1.6298,1.6337,13678000000.0
2009-08-26 09:30:00,1.6337,1.63475,1.6328,1.63285,10319499999.0
2009-08-26 10:00:00,1.633,1.6347,1.6292,1.6307,14394599998.0
2009-08-26 10:30:00,1.6307,1.6318,1.62985,1.6312,8201049998.0
2009-08-26 11:00:00,1.6312,1.6327,1.6307,1.63145,8972150003.0
2009-08-26 11:30:00,1.6316,1.63215,1.62965,1.63065,7561299998.0
2009-08-26 12:00:00,1.63065,1.6311,1.628,1.6283,8095130000.0
2009-08-26 12:30:00,1.6283,1.6297,1.62785,1.62785,7604200000.0
2009-08-26 13:00:00,1.62785,1.6284,1.6238,1.6249,11931549998.0
2009-08-26 13:30:00,1.62485,1.6263,1.62365,1.62615,9215800000.0
2009-08-26 14:00:00,1.6261,1.6263,1.62455,1.6258,9123900003.0
2009-08-26 14:30:00,1.6259,1.6268,1.62305,1.625,10390999999.0
2009-08-26 15:00:00,1.625,1.62565,1.61765,1.618,13657299985.0
2009-08-26 15:30:00,1.6182,1.6184,1.6159,1.6176,16670400007.0
2009-08-26 16:00:00,1.6176,1.62185,1.6176,1.6197,14401299997.0
2009-08-26 16:30:00,1.6197,1.62235,1.61885,1.62115,13396899998.0
2009-08-26 17:00:00,1.62115,1.62215,1.61875,1.62135,11670499998.0
2009-08-26 17:30:00,1.6214,1.62415,1.62115,1.6233,10486600007.0
2009-08-26 18:00:00,1.6233,1.62415,1.62185,1.62335,8179400006.0
2009-08-26 18:30:00,1.62335,1.6236,1.6219,1.62335,6260600000.0
2009-08-26 19:00:00,1.62335,1.62335,1.62115,1.6217,4999299999.0
2009-08-26 19:30:00,1.6217,1.62315,1.6212,1.6228,4471900000.0
2009-08-26 20:00:00,1.6228,1.624,1.6224,1.62335,5535600001.0
2009-08-26 20:30:00,1.6233,1.62465,1.6233,1.6236,3975200000.0
2009-08-26 21:00:00,1.6236,1.62465,1.6236,1.6243,4482400003.0
2009-08-26 21:30:00,1.6243,1.6247,1.62365,1.6247,4650300000.0
2009-08-26 22:00:00,1.62475,1.6248,1.62355,1.6242,2092600000.0
2009-08-26 22:30:00,1.6242,1.625,1.6241,1.625,2210460000.0
2009-08-26 23:00:00,1.62495,1.62495,1.6235,1.62415,825700000.0
2009-08-26 23:30:00,1.62415,1.62415,1.6223,1.6232,3310100000.0
2009-08-27 00:00:00,1.6232,1.6245,1.62305,1.6237,2275500000.0
2009-08-27 00:30:00,1.6237,1.62425,1.62315,1.6232,3816300000.0
2009-08-27 01:00:00,1.6232,1.62445,1.6232,1.6236,3997400000.0
2009-08-27 01:30:00,1.6236,1.6236,1.6224,1.6227,1713200000.0
2009-08-27 02:00:00,1.6228,1.6238,1.62275,1.6235,2715100000.0
2009-08-27 02:30:00,1.6235,1.6235,1.62155,1.62175,4213300000.0
2009-08-27 03:00:00,1.62175,1.6233,1.62115,1.62245,4243300002.0
2009-08-27 03:30:00,1.6225,1.62355,1.622,1.6226,3204400000.0
2009-08-27 04:00:00,1.6226,1.6238,1.62245,1.6231,4661700000.0
2009-08-27 04:30:00,1.6231,1.6243,1.6227,1.6238,3715600004.0
2009-08-27 05:00:00,1.6238,1.624,1.6228,1.6233,3103900000.0
2009-08-27 05:30:00,1.6233,1.6234,1.621,1.6217,4313800000.0
2009-08-27 06:00:00,1.6217,1.6227,1.6211,1.6221,3058200000.0
2009-08-27 06:30:00,1.6221,1.62335,1.62175,1.62295,3307200000.0
2009-08-27 07:00:00,1.62295,1.6232,1.62145,1.6217,3401800000.0
2009-08-27 07:30:00,1.6217,1.6239,1.62095,1.6236,3612600000.0
2009-08-27 08:00:00,1.6236,1.6245,1.62,1.6205,7945750004.0
2009-08-27 08:30:00,1.6205,1.62185,1.62015,1.62045,8132500002.0
2009-08-27 09:00:00,1.62045,1.62265,1.61905,1.621,11999399996.0
2009-08-27 09:30:00,1.621,1.6218,1.61925,1.6208,10756300000.0
2009-08-27 10:00:00,1.6208,1.6233,1.6196,1.6217,10077300003.0
2009-08-27 10:30:00,1.6217,1.62265,1.6197,1.6205,9559100000.0
2009-08-27 11:00:00,1.6205,1.6209,1.61815,1.6199,10092899999.0
2009-08-27 11:30:00,1.62,1.6211,1.61765,1.6185,10643999998.0
2009-08-27 12:00:00,1.6187,1.6208,1.61845,1.61905,8679700001.0
2009-08-27 12:30:00,1.61905,1.61905,1.6175,1.6178,5744899999.0
2009-08-27 13:00:00,1.6178,1.6188,1.61685,1.61815,4549200000.0
2009-08-27 13:30:00,1.6181,1.6216,1.618,1.62065,7336200001.0
2009-08-27 14:00:00,1.62065,1.62215,1.6204,1.6205,8465199999.0
2009-08-27 14:30:00,1.6208,1.62225,1.61895,1.62005,11625300003.0
2009-08-27 15:00:00,1.62005,1.62035,1.61805,1.6187,10142500001.0
2009-08-27 15:30:00,1.61865,1.61925,1.61565,1.61645,14990700002.0
2009-08-27 16:00:00,1.61645,1.6187,1.61535,1.61795,12803099999.0
2009-08-27 16:30:00,1.61785,1.6188,1.617,1.6171,10116899996.0
2009-08-27 17:00:00,1.6171,1.61965,1.6157,1.6195,9376400000.0
2009-08-27 17:30:00,1.6195,1.62165,1.61845,1.62085,8484400001.0
2009-08-27 18:00:00,1.62085,1.6227,1.6203,1.6226,5782700000.0
2009-08-27 18:30:00,1.62265,1.6233,1.62035,1.6206,7098400001.0
2009-08-27 19:00:00,1.62065,1.62085,1.6181,1.6187,5420900000.0
2009-08-27 19:30:00,1.6188,1.6218,1.61875,1.6208,6001599999.0
2009-08-27 20:00:00,1.6208,1.6296,1.6208,1.6277,8363200009.0
2009-08-27 20:30:00,1.62775,1.63005,1.62695,1.62845,8894800000.0
2009-08-27 21:00:00,1.62845,1.63045,1.62725,1.6273,6807199999.0
2009-08-27 21:30:00,1.6273,1.62885,1.62715,1.62785,4905800000.0
2009-08-27 22:00:00,1.62785,1.62855,1.62735,1.62765,2711200000.0
2009-08-27 22:30:00,1.6277,1.62825,1.6265,1.62825,1545400000.0
2009-08-27 23:00:00,1.62815,1.62815,1.6256,1.62725,452800000.0
2009-08-27 23:30:00,1.62725,1.62735,1.6266,1.62695,1024400000.0
2009-08-28 00:00:00,1.6269,1.62765,1.62675,1.62765,651400000.0
2009-08-28 00:30:00,1.62765,1.6278,1.62625,1.6263,870700000.0
2009-08-28 01:00:00,1.62625,1.62835,1.62625,1.6276,1168500000.0
2009-08-28 01:30:00,1.62765,1.6298,1.6276,1.6288,2685900000.0
2009-08-28 02:00:00,1.6288,1.63005,1.6276,1.62855,3726000000.0
2009-08-28 02:30:00,1.6285,1.6296,1.6279,1.6288,2052350000.0
2009-08-28 03:00:00,1.6289,1.6299,1.6286,1.62945,1503700000.0
2009-08-28 03:30:00,1.62945,1.6296,1.62795,1.6284,2111100000.0
2009-08-28 04:00:00,1.6283,1.6287,1.6273,1.6282,1791300000.0
2009-08-28 04:30:00,1.62825,1.62875,1.62655,1.6269,3054900000.0
2009-08-28 05:00:00,1.62695,1.62735,1.62635,1.627,3120200000.0
2009-08-28 05:30:00,1.627,1.6272,1.6262,1.6266,2738100000.0
2009-08-28 06:00:00,1.6266,1.6275,1.6265,1.6271,3842900000.0
2009-08-28 06:30:00,1.6271,1.62825,1.6265,1.62815,3969900000.0
2009-08-28 07:00:00,1.62815,1.62815,1.6267,1.6267,4142400000.0
2009-08-28 07:30:00,1.6267,1.6295,1.6265,1.62855,5873600000.0
2009-08-28 08:00:00,1.6285,1.62885,1.6271,1.6273,6598500000.0
2009-08-28 08:30:00,1.6273,1.6314,1.62705,1.6282,9608800000.0
2009-08-28 09:00:00,1.6282,1.6296,1.62745,1.62835,8222730001.0
2009-08-28 09:30:00,1.6284,1.6288,1.62715,1.6284,10120800004.0
2009-08-28 10:00:00,1.6284,1.6327,1.628,1.6311,11982699998.0
2009-08-28 10:30:00,1.631,1.6329,1.6292,1.63255,9870160000.0
2009-08-28 11:00:00,1.63255,1.6336,1.63175,1.6331,9692400000.0
2009-08-28 11:30:00,1.63295,1.6335,1.63,1.6314,10107800004.0
2009-08-28 12:00:00,1.6317,1.63235,1.63015,1.63155,10988999997.0
2009-08-28 12:30:00,1.63155,1.6329,1.6306,1.6325,8212100000.0
2009-08-28 13:00:00,1.6326,1.63815,1.6321,1.6364,11278300000.0
2009-08-28 13:30:00,1.63635,1.63645,1.6348,1.6352,6864000000.0
2009-08-28 14:00:00,1.6352,1.6359,1.6343,1.6343,7444799999.0
2009-08-28 14:30:00,1.6343,1.6348,1.6326,1.63365,9317000000.0
2009-08-28 15:00:00,1.6337,1.63755,1.63365,1.637,8924200000.0
2009-08-28 15:30:00,1.637,1.6377,1.63175,1.6318,15802899999.0
2009-08-28 16:00:00,1.6318,1.63275,1.6266,1.62785,15369199993.0
2009-08-28 16:30:00,1.62785,1.6313,1.62715,1.6309,11833700003.0
2009-08-28 17:00:00,1.6309,1.63235,1.6303,1.6312,9936599995.0
2009-08-28 17:30:00,1.6312,1.63305,1.63045,1.6329,10586800003.0
2009-08-28 18:00:00,1.6329,1.63445,1.63045,1.63075,7168900002.0
2009-08-28 18:30:00,1.63075,1.6315,1.6293,1.6293,4677200000.0
2009-08-28 19:00:00,1.62925,1.6312,1.6288,1.6312,2930000000.0
2009-08-28 19:30:00,1.6312,1.6314,1.6286,1.629,3174600001.0
2009-08-28 20:00:00,1.62895,1.62945,1.62625,1.627,5687000000.0
2009-08-28 20:30:00,1.627,1.6275,1.62565,1.62655,6087300000.0
2009-08-28 21:00:00,1.6265,1.62855,1.62635,1.6283,3677400000.0
2009-08-28 21:30:00,1.6283,1.62895,1.62725,1.6274,3913400000.0
2009-08-28 22:00:00,1.6274,1.62805,1.6272,1.6273,1756100000.0
2009-08-28 22:30:00,1.62711,1.62755,1.6266,1.62665,1334200000.0
2009-08-31 00:00:00,1.62655,1.62661,1.62501,1.62545,6738000000.0
2009-08-31 00:30:00,1.62546,1.62579,1.62363,1.6237,6738000000.0
2009-08-31 01:00:00,1.62374,1.62588,1.62372,1.62564,6738000000.0
2009-08-31 01:30:00,1.62565,1.62691,1.62503,1.6266,6738000000.0
2009-08-31 02:00:00,1.62665,1.62825,1.6265,1.6282,3725600000.0
2009-08-31 02:30:00,1.6282,1.63005,1.62735,1.63,4918400000.0
2009-08-31 03:00:00,1.63,1.63,1.62715,1.6282,5800700000.0
2009-08-31 03:30:00,1.62815,1.62815,1.62375,1.6255,6723500000.0
2009-08-31 04:00:00,1.62555,1.6258,1.62405,1.62495,4309300000.0
2009-08-31 04:30:00,1.62495,1.62555,1.62365,1.6241,5236100000.0
2009-08-31 05:00:00,1.6241,1.62505,1.6233,1.6233,4134200000.0
2009-08-31 05:30:00,1.6234,1.6241,1.6225,1.6239,3913900000.0
2009-08-31 06:00:00,1.624,1.62435,1.62275,1.623,4179000000.0
2009-08-31 06:30:00,1.623,1.6248,1.62285,1.6242,3188500001.0
2009-08-31 07:00:00,1.6242,1.62525,1.6237,1.62435,2486200000.0
2009-08-31 07:30:00,1.62435,1.625,1.6236,1.62395,3588200000.0
2009-08-31 08:00:00,1.62395,1.62415,1.62035,1.62075,6375200000.0
2009-08-31 08:30:00,1.6206,1.6206,1.6183,1.6195,6877099997.0
2009-08-31 09:00:00,1.6195,1.62185,1.619,1.6199,8823800000.0
2009-08-31 09:30:00,1.6199,1.62215,1.61945,1.62105,6349800000.0
2009-08-31 10:00:00,1.62105,1.6221,1.62005,1.6205,6122300000.0
2009-08-31 10:30:00,1.6206,1.62345,1.6202,1.62265,6309199998.0
2009-08-31 11:00:00,1.6226,1.62265,1.6205,1.6207,5785999999.0
2009-08-31 11:30:00,1.6207,1.621,1.6195,1.62025,4352300000.0
2009-08-31 12:00:00,1.6203,1.62075,1.6188,1.619,3955300001.0
2009-08-31 12:30:00,1.619,1.62055,1.619,1.62045,4069699999.0
2009-08-31 13:00:00,1.62045,1.62315,1.61865,1.62275,6220000000.0
2009-08-31 13:30:00,1.62275,1.62275,1.62095,1.62105,4200700000.0
2009-08-31 14:00:00,1.62105,1.62105,1.61845,1.62045,7727900002.0
2009-08-31 14:30:00,1.6205,1.6233,1.62,1.62265,7825499998.0
2009-08-31 15:00:00,1.62265,1.62275,1.6215,1.6219,8656800001.0
2009-08-31 15:30:00,1.6219,1.62415,1.6213,1.6232,13168500004.0
2009-08-31 16:00:00,1.62315,1.6285,1.6226,1.6273,11788770000.0
2009-08-31 16:30:00,1.62745,1.62985,1.62545,1.62975,12026500001.0
2009-08-31 17:00:00,1.6298,1.62985,1.6277,1.62825,8043200003.0
2009-08-31 17:30:00,1.62815,1.6314,1.62755,1.6311,5555900000.0
2009-08-31 18:00:00,1.6311,1.63295,1.6306,1.63075,5335400000.0
2009-08-31 18:30:00,1.63095,1.6313,1.6283,1.62835,3827300002.0
2009-08-31 19:00:00,1.62835,1.62915,1.62775,1.62785,3194399999.0
2009-08-31 19:30:00,1.62785,1.62945,1.62775,1.6294,3935899999.0
2009-08-31 20:00:00,1.6294,1.6298,1.62855,1.6293,2988200000.0
2009-08-31 20:30:00,1.6293,1.6296,1.62615,1.62615,4123999999.0
2009-08-31 21:00:00,1.6261,1.62685,1.6258,1.6259,4542300000.0
2009-08-31 21:30:00,1.6259,1.62855,1.62575,1.62775,3398300000.0
2009-08-31 22:00:00,1.6278,1.6291,1.6274,1.6287,1867600000.0
2009-08-31 22:30:00,1.62875,1.6293,1.6283,1.6285,1716900000.0
2009-08-31 23:00:00,1.6285,1.62885,1.6276,1.62845,587300000.0
2009-08-31 23:30:00,1.6284,1.62885,1.62745,1.62855,1319900001.0
2009-09-01 00:00:00,1.62855,1.6287,1.62755,1.62755,639200000.0
2009-09-01 00:30:00,1.6276,1.62845,1.62733,1.6284,1385500000.0
2009-09-01 01:00:00,1.62835,1.6293,1.62835,1.62885,903600000.0
2009-09-01 01:30:00,1.62885,1.6291,1.62815,1.6284,2666900000.0
2009-09-01 02:00:00,1.6284,1.62995,1.62805,1.6282,2861200000.0
2009-09-01 02:30:00,1.62815,1.6284,1.6255,1.6257,3273900000.0
2009-09-01 03:00:00,1.6257,1.6273,1.62545,1.62635,3264100000.0
2009-09-01 03:30:00,1.62635,1.6282,1.62635,1.6275,4385700002.0
2009-09-01 04:00:00,1.6275,1.62805,1.62645,1.62685,3279400000.0
2009-09-01 04:30:00,1.62685,1.6275,1.62635,1.6274,1347900000.0
2009-09-01 05:00:00,1.6274,1.6286,1.62715,1.6283,2120300000.0
2009-09-01 05:30:00,1.6283,1.6303,1.6283,1.62975,5743000000.0
2009-09-01 06:00:00,1.6297,1.63085,1.62925,1.62985,4336499999.0
2009-09-01 06:30:00,1.62985,1.63025,1.6284,1.6297,4792400006.0
2009-09-01 07:00:00,1.6297,1.6307,1.6296,1.6299,2587200000.0
2009-09-01 07:30:00,1.6299,1.63135,1.6298,1.6312,4873200000.0
2009-09-01 08:00:00,1.6312,1.6346,1.63095,1.6336,9681599999.0
2009-09-01 08:30:00,1.6336,1.63475,1.63255,1.6335,9773000000.0
2009-09-01 09:00:00,1.63355,1.637,1.6333,1.6357,13810299992.0
2009-09-01 09:30:00,1.6357,1.63755,1.63515,1.63615,11317099997.0
2009-09-01 10:00:00,1.63615,1.6365,1.62845,1.6286,14427300003.0
2009-09-01 10:30:00,1.6286,1.6286,1.62405,1.62625,13277600000.0
2009-09-01 11:00:00,1.62625,1.6265,1.62265,1.6227,12082499993.0
2009-09-01 11:30:00,1.6227,1.62495,1.6216,1.62365,9455900000.0
2009-09-01 12:00:00,1.6236,1.6241,1.62145,1.62385,7933300000.0
2009-09-01 12:30:00,1.62385,1.62435,1.6206,1.6206,7239600001.0
2009-09-01 13:00:00,1.6206,1.6234,1.62045,1.6231,12033199996.0
2009-09-01 13:30:00,1.6231,1.62375,1.6214,1.62305,7203100000.0
2009-09-01 14:00:00,1.62305,1.62415,1.6225,1.62365,8767200000.0
2009-09-01 14:30:00,1.62365,1.62505,1.621,1.62105,10450200001.0
2009-09-01 15:00:00,1.62105,1.6211,1.61835,1.61985,14003000000.0
2009-09-01 15:30:00,1.6198,1.625,1.6196,1.6231,15218099999.0
2009-09-01 16:00:00,1.6232,1.6267,1.62225,1.62435,12871800002.0
2009-09-01 16:30:00,1.62435,1.62465,1.6206,1.6227,10525800003.0
2009-09-01 17:00:00,1.6227,1.6228,1.61525,1.6154,14616900004.0
2009-09-01 17:30:00,1.6154,1.6182,1.6138,1.61645,12451000000.0
2009-09-01 18:00:00,1.6166,1.61715,1.61375,1.6161,8893500000.0
2009-09-01 18:30:00,1.6161,1.6181,1.61565,1.6166,7267910000.0
2009-09-01 19:00:00,1.61665,1.61705,1.61125,1.6138,10408799996.0
2009-09-01 19:30:00,1.61385,1.615,1.6125,1.6142,7660899999.0
2009-09-01 20:00:00,1.6142,1.61535,1.6141,1.6151,5520600000.0
2009-09-01 20:30:00,1.6151,1.6164,1.6142,1.61605,4313600000.0
2009-09-01 21:00:00,1.61605,1.61755,1.615,1.6155,8509600003.0
2009-09-01 21:30:00,1.6155,1.617,1.6146,1.6161,6627900000.0
2009-09-01 22:00:00,1.6161,1.61635,1.6155,1.61605,1614790000.0
2009-09-01 22:30:00,1.616,1.61715,1.61555,1.6156,1672400000.0
2009-09-01 23:00:00,1.6156,1.61665,1.61542,1.61605,714300000.0
2009-09-01 23:30:00,1.61605,1.61615,1.615,1.61535,753100000.0
2009-09-02 00:00:00,1.61545,1.6165,1.6153,1.61635,1046200000.0
2009-09-02 00:30:00,1.61635,1.6166,1.6153,1.6159,1387400000.0
2009-09-02 01:00:00,1.6159,1.61645,1.61305,1.6134,2457400000.0
2009-09-02 01:30:00,1.6134,1.61385,1.6114,1.6125,2531900000.0
2009-09-02 02:00:00,1.6125,1.61325,1.61155,1.61185,4013700000.0
2009-09-02 02:30:00,1.6119,1.61375,1.6118,1.6131,3189700000.0
2009-09-02 03:00:00,1.6131,1.61395,1.61265,1.6133,2575200000.0
2009-09-02 03:30:00,1.6133,1.6159,1.6133,1.61525,4576300000.0
2009-09-02 04:00:00,1.6153,1.61665,1.6148,1.61665,4031000000.0
2009-09-02 04:30:00,1.61665,1.61665,1.61455,1.6154,2614600000.0
2009-09-02 05:00:00,1.61535,1.61605,1.6141,1.61545,2748900000.0
2009-09-02 05:30:00,1.61545,1.6171,1.6154,1.616,2124000000.0
2009-09-02 06:00:00,1.61605,1.61785,1.6155,1.61775,2315400000.0
2009-09-02 06:30:00,1.61775,1.61775,1.61585,1.61675,1871000000.0
2009-09-02 07:00:00,1.61675,1.6171,1.61465,1.6153,2550900000.0
2009-09-02 07:30:00,1.6154,1.61645,1.61485,1.6163,3573300000.0
2009-09-02 08:00:00,1.6163,1.6192,1.6159,1.61785,6381900000.0
2009-09-02 08:30:00,1.61785,1.6188,1.6164,1.61755,10445300000.0
2009-09-02 09:00:00,1.61755,1.6183,1.6131,1.61385,10600400000.0
2009-09-02 09:30:00,1.61385,1.61445,1.6114,1.61205,13044200002.0
2009-09-02 10:00:00,1.61205,1.61385,1.6117,1.6134,13320000001.0
2009-09-02 10:30:00,1.6134,1.61575,1.6132,1.6154,10713400001.0
2009-09-02 11:00:00,1.6154,1.6169,1.61465,1.61665,9495900000.0
2009-09-02 11:30:00,1.61665,1.61775,1.6153,1.61675,8928399996.0
2009-09-02 12:00:00,1.6167,1.6218,1.61655,1.62075,11315200010.0
2009-09-02 12:30:00,1.6207,1.6232,1.61895,1.6228,8691000001.0
2009-09-02 13:00:00,1.6228,1.62355,1.62145,1.6223,12036399999.0
2009-09-02 13:30:00,1.6223,1.62365,1.6215,1.62185,5109600000.0
2009-09-02 14:00:00,1.62185,1.6249,1.6197,1.6217,8867199999.0
2009-09-02 14:30:00,1.6217,1.62305,1.6203,1.6213,14566899995.0
2009-09-02 15:00:00,1.6213,1.6213,1.619,1.6206,15924600001.0
2009-09-02 15:30:00,1.6206,1.6242,1.6199,1.6229,17855300001.0
2009-09-02 16:00:00,1.6231,1.6242,1.6217,1.62175,13023300001.0
2009-09-02 16:30:00,1.6218,1.62575,1.62045,1.62505,11603100005.0
2009-09-02 17:00:00,1.62505,1.62845,1.6238,1.62595,12575200001.0
2009-09-02 17:30:00,1.6261,1.62755,1.625,1.62675,9968700001.0
2009-09-02 18:00:00,1.6268,1.6273,1.62495,1.62555,6841399999.0
2009-09-02 18:30:00,1.6256,1.6299,1.62555,1.6281,8088800003.0
2009-09-02 19:00:00,1.62805,1.6284,1.6257,1.6257,5912700001.0
2009-09-02 19:30:00,1.6257,1.6271,1.62565,1.62645,8813700000.0
2009-09-02 20:00:00,1.6265,1.6274,1.6252,1.62655,6795800001.0
2009-09-02 20:30:00,1.62655,1.62845,1.62655,1.6278,9421700000.0
2009-09-02 21:00:00,1.6278,1.62905,1.62705,1.62865,9125899998.0
2009-09-02 21:30:00,1.62865,1.6288,1.6275,1.6277,9762800000.0
2009-09-02 22:00:00,1.6277,1.62775,1.62655,1.62685,2309800001.0
2009-09-02 22:30:00,1.62685,1.62755,1.62646,1.62725,942100000.0
2009-09-02 23:00:00,1.62705,1.62765,1.62688,1.627,221200000.0
2009-09-02 23:30:00,1.627,1.62705,1.62641,1.6265,678300000.0
2009-09-03 00:00:00,1.6265,1.6276,1.6265,1.6276,726500000.0
2009-09-03 00:30:00,1.62755,1.6277,1.62645,1.6265,866000000.0
2009-09-03 01:00:00,1.6265,1.6282,1.6262,1.62775,2085300000.0
2009-09-03 01:30:00,1.62775,1.6281,1.62685,1.628,1912300000.0
2009-09-03 02:00:00,1.628,1.628,1.6249,1.6249,2550200000.0
2009-09-03 02:30:00,1.6249,1.6261,1.62455,1.6249,4524600000.0
2009-09-03 03:00:00,1.6249,1.6256,1.62435,1.62515,3553600000.0
2009-09-03 03:30:00,1.62515,1.62545,1.6236,1.62505,3665700000.0
2009-09-03 04:00:00,1.62505,1.62545,1.624,1.6253,3753300000.0
2009-09-03 04:30:00,1.62525,1.62715,1.62515,1.62705,3019300000.0
2009-09-03 05:00:00,1.62705,1.6285,1.62685,1.6281,3408100000.0
2009-09-03 05:30:00,1.6281,1.62815,1.62715,1.62745,2522900000.0
2009-09-03 06:00:00,1.62745,1.6282,1.62665,1.627,2783800000.0
2009-09-03 06:30:00,1.627,1.62715,1.62605,1.6266,2806400000.0
2009-09-03 07:00:00,1.6266,1.62675,1.626,1.6266,3186600000.0
2009-09-03 07:30:00,1.6266,1.62865,1.6266,1.6286,3248300000.0
2009-09-03 08:00:00,1.6286,1.63225,1.6286,1.6311,8962800000.0
2009-09-03 08:30:00,1.6311,1.63245,1.62925,1.632,7260499999.0
2009-09-03 09:00:00,1.6321,1.63365,1.6313,1.6315,12974999999.0
2009-09-03 09:30:00,1.63145,1.6323,1.6307,1.6312,11927899994.0
2009-09-03 10:00:00,1.6312,1.6337,1.62975,1.6336,11097000000.0
2009-09-03 10:30:00,1.6337,1.6374,1.6325,1.6362,14926400003.0
2009-09-03 11:00:00,1.6362,1.6369,1.6347,1.6358,10895600000.0
2009-09-03 11:30:00,1.6358,1.636,1.6345,1.63545,7915000000.0
2009-09-03 12:00:00,1.63545,1.6391,1.6345,1.6377,11085700000.0
2009-09-03 12:30:00,1.6376,1.6386,1.6366,1.6383,10255900000.0
2009-09-03 13:00:00,1.6383,1.6397,1.63665,1.6387,8231200001.0
2009-09-03 13:30:00,1.6387,1.6413,1.6382,1.6384,9827099997.0
2009-09-03 14:00:00,1.6384,1.6397,1.6369,1.6376,9832200002.0
2009-09-03 14:30:00,1.6376,1.6376,1.6348,1.6362,12467600000.0
2009-09-03 15:00:00,1.6362,1.6372,1.63445,1.63495,8937000001.0
2009-09-03 15:30:00,1.63495,1.637,1.63395,1.6357,12308700000.0
2009-09-03 16:00:00,1.63575,1.6377,1.63295,1.63445,12950000000.0
2009-09-03 16:30:00,1.63445,1.6358,1.63325,1.6337,9744600000.0
2009-09-03 17:00:00,1.6337,1.6346,1.6329,1.63325,8212500001.0
2009-09-03 17:30:00,1.63325,1.6357,1.63315,1.6352,6622999999.0
2009-09-03 18:00:00,1.6352,1.63535,1.6334,1.6349,6455200000.0
2009-09-03 18:30:00,1.6349,1.6349,1.63265,1.6328,5261800000.0
2009-09-03 19:00:00,1.63275,1.6345,1.63265,1.6334,5356700000.0
2009-09-03 19:30:00,1.6334,1.63375,1.6316,1.63235,4170900000.0
2009-09-03 20:00:00,1.63235,1.63255,1.6304,1.6312,3973200000.0
2009-09-03 20:30:00,1.6312,1.632,1.63065,1.632,5383200000.0
2009-09-03 21:00:00,1.632,1.6327,1.6315,1.6327,3030700000.0
2009-09-03 21:30:00,1.6327,1.6344,1.63265,1.63305,4403400000.0
2009-09-03 22:00:00,1.63305,1.6335,1.6321,1.6324,1394700000.0
2009-09-03 22:30:00,1.6324,1.63305,1.6318,1.6318,1662500000.0
2009-09-03 23:00:00,1.632,1.63315,1.63165,1.6331,628400000.0
2009-09-03 23:30:00,1.63315,1.63385,1.63275,1.63297,1871200000.0
2009-09-04 00:00:00,1.63315,1.63345,1.6329,1.6332,906300000.0
2009-09-04 00:30:00,1.6333,1.6335,1.63255,1.63265,1135200000.0
2009-09-04 01:00:00,1.63265,1.63345,1.63255,1.63335,880500000.0
2009-09-04 01:30:00,1.63335,1.6338,1.63235,1.6324,1665700000.0
2009-09-04 02:00:00,1.63235,1.6329,1.6318,1.6327,2113600000.0
2009-09-04 02:30:00,1.6327,1.6329,1.63185,1.6319,2109400000.0
2009-09-04 03:00:00,1.6319,1.63195,1.63075,1.631,3905600000.0
2009-09-04 03:30:00,1.631,1.6317,1.6304,1.6317,2992100000.0
2009-09-04 04:00:00,1.6317,1.63225,1.63055,1.63175,3107060000.0
2009-09-04 04:30:00,1.63175,1.63235,1.631,1.6313,4288400000.0
2009-09-04 05:00:00,1.63135,1.632,1.63105,1.6313,2045300000.0
2009-09-04 05:30:00,1.6313,1.6327,1.6313,1.6323,2029600000.0
2009-09-04 06:00:00,1.6323,1.6337,1.63225,1.6335,1825800000.0
2009-09-04 06:30:00,1.6335,1.63445,1.633,1.6335,3496300000.0
2009-09-04 07:00:00,1.6335,1.6336,1.63245,1.63285,1781900000.0
2009-09-04 07:30:00,1.6329,1.63535,1.63285,1.6348,2761299999.0
2009-09-04 08:00:00,1.6348,1.6352,1.63215,1.6329,3620300000.0
2009-09-04 08:30:00,1.6329,1.6348,1.63272,1.6344,5833800003.0
2009-09-04 09:00:00,1.63435,1.6345,1.633,1.6332,7235100002.0
2009-09-04 09:30:00,1.63315,1.6364,1.63255,1.63455,10562799999.0
2009-09-04 10:00:00,1.6346,1.63495,1.63365,1.6346,8861900000.0
2009-09-04 10:30:00,1.6346,1.6363,1.634,1.6359,6323500000.0
2009-09-04 11:00:00,1.63585,1.63625,1.63445,1.63475,9434600000.0
2009-09-04 11:30:00,1.63475,1.6351,1.63395,1.6348,6985900001.0
2009-09-04 12:00:00,1.6348,1.6363,1.63445,1.63605,6835400001.0
2009-09-04 12:30:00,1.63605,1.6373,1.63585,1.6366,5180800000.0
2009-09-04 13:00:00,1.63665,1.63685,1.6356,1.6361,7258300001.0
2009-09-04 13:30:00,1.6361,1.6369,1.6357,1.6359,8525699996.0
2009-09-04 14:00:00,1.63585,1.6364,1.63515,1.6353,9881500004.0
2009-09-04 14:30:00,1.6353,1.6386,1.6307,1.6313,13426800002.0
2009-09-04 15:00:00,1.6313,1.63185,1.6286,1.63085,10704800000.0
2009-09-04 15:30:00,1.6308,1.63295,1.62985,1.62985,10194100002.0
2009-09-04 16:00:00,1.62985,1.6348,1.6297,1.63365,9326300002.0
2009-09-04 16:30:00,1.6336,1.63515,1.63335,1.6343,7156500000.0
2009-09-04 17:00:00,1.63435,1.63445,1.6323,1.6333,5633499999.0
2009-09-04 17:30:00,1.6333,1.6376,1.6328,1.6376,6120400000.0
2009-09-04 18:00:00,1.63755,1.64105,1.63705,1.6393,6796299999.0
2009-09-04 18:30:00,1.6393,1.6397,1.63825,1.63885,3672599999.0
2009-09-04 19:00:00,1.63885,1.6405,1.6377,1.6397,6560000000.0
2009-09-04 19:30:00,1.6397,1.64015,1.63905,1.63925,4764000000.0
2009-09-04 20:00:00,1.6393,1.64055,1.6392,1.6396,3436800000.0
2009-09-04 20:30:00,1.6396,1.64,1.63915,1.63975,3552499996.0
2009-09-04 21:00:00,1.63975,1.64015,1.63915,1.64,2492100000.0
2009-09-04 21:30:00,1.64,1.64005,1.63925,1.63965,3123000000.0
2009-09-04 22:00:00,1.63965,1.63975,1.6391,1.6395,892600000.0
2009-09-04 22:30:00,1.63945,1.6399,1.63875,1.639,847500000.0
2009-09-07 00:00:00,1.63938,1.64112,1.63909,1.64099,1131000000.0
2009-09-07 00:30:00,1.64097,1.64168,1.64072,1.64156,1131000000.0
2009-09-07 01:00:00,1.64155,1.64173,1.6412,1.6417,1131000000.0
2009-09-07 01:30:00,1.64168,1.64176,1.64121,1.64146,1131000000.0
2009-09-07 02:00:00,1.6415,1.64155,1.63955,1.64045,1274700000.0
2009-09-07 02:30:00,1.6404,1.6405,1.6393,1.63955,1224200000.0
2009-09-07 03:00:00,1.6395,1.6402,1.6395,1.6398,1422200000.0
2009-09-07 03:30:00,1.6398,1.64105,1.63975,1.6399,1629400000.0
2009-09-07 04:00:00,1.6397,1.64,1.6381,1.6391,1713590000.0
2009-09-07 04:30:00,1.63905,1.63915,1.63797,1.63865,879400000.0
2009-09-07 05:00:00,1.63865,1.63915,1.63855,1.6388,1023800000.0
2009-09-07 05:30:00,1.63875,1.6388,1.638,1.63825,1197200000.0
2009-09-07 06:00:00,1.63825,1.63845,1.63645,1.6373,2636700000.0
2009-09-07 06:30:00,1.6373,1.63815,1.6373,1.63785,2002600000.0
2009-09-07 07:00:00,1.6379,1.63805,1.6373,1.6373,1272500000.0
2009-09-07 07:30:00,1.6373,1.63755,1.63695,1.63695,1922700000.0
2009-09-07 08:00:00,1.637,1.64175,1.637,1.6406,3101900000.0
2009-09-07 08:30:00,1.6406,1.64065,1.6373,1.6378,3682799999.0
2009-09-07 09:00:00,1.6378,1.6411,1.63745,1.6402,10718000000.0
2009-09-07 09:30:00,1.6402,1.64435,1.64005,1.6419,10219499998.0
2009-09-07 10:00:00,1.64185,1.6433,1.641,1.6428,9010699999.0
2009-09-07 10:30:00,1.6428,1.6429,1.6405,1.6415,7102250001.0
2009-09-07 11:00:00,1.6415,1.6419,1.6411,1.64115,6887600001.0
2009-09-07 11:30:00,1.64115,1.6422,1.64025,1.6422,5954600000.0
2009-09-07 12:00:00,1.6422,1.6429,1.6419,1.64265,4785900000.0
2009-09-07 12:30:00,1.6427,1.6442,1.64255,1.64345,5292000001.0
2009-09-07 13:00:00,1.64345,1.6443,1.64275,1.6431,4937700000.0
2009-09-07 13:30:00,1.6433,1.6433,1.64155,1.6417,5714200000.0
2009-09-07 14:00:00,1.6417,1.6421,1.6401,1.6401,4646600004.0
2009-09-07 14:30:00,1.6401,1.6406,1.6382,1.63855,3756599999.0
2009-09-07 15:00:00,1.63855,1.6404,1.63845,1.6398,4422300001.0
2009-09-07 15:30:00,1.6398,1.64075,1.6389,1.63895,3491900000.0
2009-09-07 16:00:00,1.63895,1.63895,1.6374,1.6379,3664199998.0
2009-09-07 16:30:00,1.63785,1.6391,1.6374,1.63745,4347999999.0
2009-09-07 17:00:00,1.6375,1.6381,1.63705,1.63785,4160699998.0
2009-09-07 17:30:00,1.6379,1.63805,1.63635,1.63665,1947700003.0
2009-09-07 18:00:00,1.6367,1.63685,1.63375,1.6339,3070300000.0
2009-09-07 18:30:00,1.63395,1.63415,1.6326,1.633,1775700001.0
2009-09-07 19:00:00,1.633,1.63335,1.6325,1.63285,1159000000.0
2009-09-07 19:30:00,1.63285,1.63315,1.63255,1.63305,1644700000.0
2009-09-07 20:00:00,1.63292,1.6332,1.63255,1.6332,1321300000.0
2009-09-07 20:30:00,1.6332,1.6337,1.63296,1.6335,1267300000.0
2009-09-07 21:00:00,1.6335,1.63385,1.633,1.63351,1232300000.0
2009-09-07 21:30:00,1.63353,1.6351,1.63333,1.6348,1460000000.0
2009-09-07 22:00:00,1.63475,1.63535,1.63446,1.6345,1369099999.0
2009-09-07 22:30:00,1.6345,1.635,1.63428,1.63475,878300000.0
2009-09-07 23:00:00,1.63475,1.63525,1.63435,1.6346,428400000.0
2009-09-07 23:30:00,1.63465,1.63482,1.6337,1.6341,721200000.0
2009-09-08 00:00:00,1.634,1.63405,1.63315,1.6336,592200000.0
2009-09-08 00:30:00,1.63355,1.63425,1.63262,1.6332,952200000.0
2009-09-08 01:00:00,1.6332,1.63385,1.6331,1.6337,1105400000.0
2009-09-08 01:30:00,1.6336,1.6345,1.6333,1.6336,1246500000.0
2009-09-08 02:00:00,1.63355,1.6341,1.6331,1.6341,1591200000.0
2009-09-08 02:30:00,1.6341,1.63435,1.6336,1.6339,2375200000.0
2009-09-08 03:00:00,1.6339,1.6363,1.6338,1.6351,2093000000.0
2009-09-08 03:30:00,1.6351,1.6354,1.63215,1.63345,3192600001.0
2009-09-08 04:00:00,1.63345,1.6347,1.6334,1.6344,1677400001.0
2009-09-08 04:30:00,1.63445,1.63485,1.63375,1.63485,1392200000.0
2009-09-08 05:00:00,1.6348,1.6348,1.63405,1.6343,1395900000.0
2009-09-08 05:30:00,1.6343,1.6349,1.6343,1.6348,2286000000.0
2009-09-08 06:00:00,1.6348,1.635,1.63425,1.635,1965800000.0
2009-09-08 06:30:00,1.635,1.6351,1.6339,1.6343,2027900000.0
2009-09-08 07:00:00,1.63425,1.63585,1.634,1.63575,3436200000.0
2009-09-08 07:30:00,1.6357,1.6376,1.6357,1.6374,3950400000.0
2009-09-08 08:00:00,1.63735,1.63805,1.6348,1.63735,7322600001.0
2009-09-08 08:30:00,1.6373,1.6412,1.6372,1.64055,10231300000.0
2009-09-08 09:00:00,1.64055,1.6416,1.63855,1.6402,9265600002.0
2009-09-08 09:30:00,1.6402,1.6446,1.6402,1.64315,11007099997.0
2009-09-08 10:00:00,1.64315,1.64995,1.6431,1.64815,13930200001.0
2009-09-08 10:30:00,1.6482,1.6523,1.6482,1.65105,11836999998.0
2009-09-08 11:00:00,1.651,1.6515,1.65005,1.65095,8029499999.0
2009-09-08 11:30:00,1.6509,1.65675,1.6506,1.6551,10621299998.0
2009-09-08 12:00:00,1.65525,1.65755,1.6543,1.65495,12260799989.0
2009-09-08 12:30:00,1.65495,1.6559,1.65485,1.65545,6252500000.0
2009-09-08 13:00:00,1.65545,1.6566,1.653,1.65635,9275399997.0
2009-09-08 13:30:00,1.6564,1.6587,1.65565,1.65605,8859500008.0
2009-09-08 14:00:00,1.65605,1.65665,1.6552,1.6554,7506100000.0
2009-09-08 14:30:00,1.6554,1.65875,1.6548,1.65685,8824100001.0
2009-09-08 15:00:00,1.65685,1.65815,1.6536,1.655,11886800001.0
2009-09-08 15:30:00,1.655,1.6551,1.6515,1.6536,14191900000.0
2009-09-08 16:00:00,1.6536,1.65455,1.65155,1.65335,13615199993.0
2009-09-08 16:30:00,1.65335,1.6567,1.6531,1.65635,12005699997.0
2009-09-08 17:00:00,1.65635,1.657,1.65465,1.6548,9109500000.0
2009-09-08 17:30:00,1.6548,1.6549,1.65045,1.65105,8411899998.0
2009-09-08 18:00:00,1.65105,1.653,1.6502,1.65205,3958900000.0
2009-09-08 18:30:00,1.65205,1.6539,1.65135,1.65195,3806900000.0
2009-09-08 19:00:00,1.652,1.6522,1.65025,1.6505,3544300000.0
2009-09-08 19:30:00,1.6505,1.65195,1.6499,1.6518,3753900002.0
2009-09-08 20:00:00,1.6518,1.65195,1.64995,1.6512,5315200001.0
2009-09-08 20:30:00,1.6512,1.652,1.64845,1.6487,5170000008.0
2009-09-08 21:00:00,1.6487,1.6501,1.6482,1.6501,3595599999.0
2009-09-08 21:30:00,1.6501,1.6504,1.64945,1.6497,3416500000.0
2009-09-08 22:00:00,1.64975,1.6499,1.6487,1.6493,1634900000.0
2009-09-08 22:30:00,1.6493,1.64945,1.6486,1.64865,1276000000.0
2009-09-08 23:00:00,1.6486,1.64955,1.6483,1.64875,569500000.0
2009-09-08 23:30:00,1.64841,1.65015,1.6484,1.65015,698000000.0
2009-09-09 00:00:00,1.6501,1.6505,1.64955,1.64985,605700000.0
2009-09-09 00:30:00,1.64985,1.65135,1.6497,1.65105,905800000.0
2009-09-09 01:00:00,1.65105,1.65205,1.6509,1.6517,1492400000.0
2009-09-09 01:30:00,1.6517,1.652,1.6515,1.6515,808800000.0
2009-09-09 02:00:00,1.6515,1.6515,1.6496,1.65085,2430300000.0
2009-09-09 02:30:00,1.65085,1.6523,1.65055,1.6522,2790400000.0
2009-09-09 03:00:00,1.6522,1.65445,1.65215,1.6531,3229100000.0
2009-09-09 03:30:00,1.6531,1.6539,1.6519,1.65315,4028300000.0
2009-09-09 04:00:00,1.6531,1.65315,1.65125,1.6525,2883100000.0
2009-09-09 04:30:00,1.65245,1.6528,1.65125,1.6524,3073400000.0
2009-09-09 05:00:00,1.6524,1.6532,1.6523,1.6526,2255500000.0
2009-09-09 05:30:00,1.6525,1.65305,1.65075,1.65075,2359400000.0
2009-09-09 06:00:00,1.6508,1.6519,1.65025,1.6516,2487500000.0
2009-09-09 06:30:00,1.6516,1.65215,1.6512,1.65155,2599500000.0
2009-09-09 07:00:00,1.65155,1.65255,1.65145,1.65215,2788700000.0
2009-09-09 07:30:00,1.65215,1.65445,1.65205,1.6542,4402729999.0
2009-09-09 08:00:00,1.65415,1.65635,1.6538,1.6543,7824100002.0
2009-09-09 08:30:00,1.65425,1.6546,1.64905,1.6504,9230950001.0
2009-09-09 09:00:00,1.6504,1.65235,1.6473,1.6478,10971300002.0
2009-09-09 09:30:00,1.6477,1.6494,1.64705,1.6484,11254800000.0
2009-09-09 10:00:00,1.6483,1.6486,1.6455,1.6466,13069300005.0
2009-09-09 10:30:00,1.6466,1.6487,1.6458,1.6476,8383700002.0
2009-09-09 11:00:00,1.6476,1.65195,1.64745,1.65035,9183000000.0
2009-09-09 11:30:00,1.65035,1.6512,1.6489,1.65025,8117600000.0
2009-09-09 12:00:00,1.65025,1.6515,1.6502,1.6508,6477000003.0
2009-09-09 12:30:00,1.6508,1.6512,1.6501,1.65025,6611399999.0
2009-09-09 13:00:00,1.6503,1.651,1.64825,1.6507,9232799996.0
2009-09-09 13:30:00,1.6507,1.65235,1.6503,1.6507,11307800000.0
2009-09-09 14:00:00,1.65055,1.6542,1.6501,1.6541,11897549999.0
2009-09-09 14:30:00,1.6541,1.65585,1.6521,1.6521,11475199996.0
2009-09-09 15:00:00,1.6521,1.65545,1.652,1.65425,10455999998.0
2009-09-09 15:30:00,1.65425,1.656,1.65265,1.6545,14585600000.0
2009-09-09 16:00:00,1.6545,1.65725,1.65425,1.65595,13557300003.0
2009-09-09 16:30:00,1.65595,1.65915,1.6559,1.6566,14165499996.0
2009-09-09 17:00:00,1.65665,1.6583,1.65585,1.6566,14226090000.0
2009-09-09 17:30:00,1.6566,1.6577,1.6552,1.6555,8933000004.0
2009-09-09 18:00:00,1.6555,1.6562,1.65505,1.6558,6604300000.0
2009-09-09 18:30:00,1.6558,1.6564,1.6552,1.65635,5209600000.0
2009-09-09 19:00:00,1.6563,1.6565,1.655,1.65545,9071199999.0
2009-09-09 19:30:00,1.65545,1.65545,1.6545,1.65475,5927099996.0
2009-09-09 20:00:00,1.65475,1.655,1.65255,1.6535,9683100002.0
2009-09-09 20:30:00,1.65345,1.6541,1.6526,1.65305,6888800003.0
2009-09-09 21:00:00,1.65305,1.65435,1.65265,1.65305,5348300000.0
2009-09-09 21:30:00,1.65305,1.65385,1.6523,1.653,6740200000.0
2009-09-09 22:00:00,1.653,1.65385,1.65259,1.6538,2017400000.0
2009-09-09 22:30:00,1.65375,1.6548,1.6536,1.6544,2070800000.0
2009-09-09 23:00:00,1.65445,1.6548,1.6533,1.65395,553900000.0
2009-09-09 23:30:00,1.65395,1.65485,1.6539,1.6546,797700000.0
2009-09-10 00:00:00,1.6546,1.6547,1.6535,1.6536,1242900000.0
2009-09-10 00:30:00,1.65355,1.6542,1.65294,1.6535,1351060000.0
2009-09-10 01:00:00,1.6535,1.6541,1.653,1.654,1304600000.0
2009-09-10 01:30:00,1.654,1.6544,1.653,1.6534,1313900000.0
2009-09-10 02:00:00,1.6536,1.654,1.6529,1.65335,1881200000.0
2009-09-10 02:30:00,1.65335,1.65455,1.65315,1.65425,2587700000.0
2009-09-10 03:00:00,1.65425,1.6552,1.6537,1.6544,3217500000.0
2009-09-10 03:30:00,1.6544,1.6544,1.6522,1.6534,3101800000.0
2009-09-10 04:00:00,1.65335,1.6542,1.6531,1.6537,2251400000.0
2009-09-10 04:30:00,1.6537,1.6542,1.65325,1.65375,1984300000.0
2009-09-10 05:00:00,1.65375,1.6546,1.6536,1.6537,2851300000.0
2009-09-10 05:30:00,1.6537,1.65595,1.65365,1.65525,2535800000.0
2009-09-10 06:00:00,1.65545,1.6562,1.655,1.65585,2536900000.0
2009-09-10 06:30:00,1.65585,1.6559,1.65475,1.6551,1955900000.0
2009-09-10 07:00:00,1.6551,1.65605,1.6548,1.65535,2883100002.0
2009-09-10 07:30:00,1.65535,1.65585,1.65425,1.65535,3392200000.0
2009-09-10 08:00:00,1.65535,1.65655,1.65395,1.6545,5232999999.0
2009-09-10 08:30:00,1.65455,1.6559,1.6542,1.65515,6488300002.0
2009-09-10 09:00:00,1.65515,1.6552,1.65105,1.65135,10099699998.0
2009-09-10 09:30:00,1.65125,1.65215,1.64965,1.6513,10858900001.0
2009-09-10 10:00:00,1.6513,1.6529,1.6506,1.6508,9582399999.0
2009-09-10 10:30:00,1.6508,1.6519,1.65045,1.6515,8380100002.0
2009-09-10 11:00:00,1.6515,1.6542,1.6513,1.6522,11669399998.0
2009-09-10 11:30:00,1.6522,1.65255,1.64885,1.64895,9535900006.0
2009-09-10 12:00:00,1.64895,1.65045,1.64805,1.6503,8098799996.0
2009-09-10 12:30:00,1.65035,1.65285,1.65015,1.6528,7325899999.0
2009-09-10 13:00:00,1.6529,1.6599,1.6529,1.65655,11168700002.0
2009-09-10 13:30:00,1.65655,1.66305,1.65565,1.6624,11249799999.0
2009-09-10 14:00:00,1.6625,1.6636,1.6599,1.66225,9040399999.0
2009-09-10 14:30:00,1.66215,1.66595,1.66185,1.6636,13074600001.0
2009-09-10 15:00:00,1.6636,1.66635,1.6625,1.6635,12510199999.0
2009-09-10 15:30:00,1.6635,1.6636,1.65895,1.6624,12660000000.0
2009-09-10 16:00:00,1.6624,1.6645,1.6623,1.6636,11006299998.0
2009-09-10 16:30:00,1.6636,1.6677,1.66275,1.66725,12934899998.0
2009-09-10 17:00:00,1.66725,1.66735,1.6643,1.665,9100700001.0
2009-09-10 17:30:00,1.665,1.6658,1.66395,1.66485,7728700000.0
2009-09-10 18:00:00,1.66485,1.6653,1.6638,1.66505,3676100000.0
2009-09-10 18:30:00,1.665,1.6666,1.66475,1.6652,4750900001.0
2009-09-10 19:00:00,1.6652,1.66685,1.6646,1.6648,7870600001.0
2009-09-10 19:30:00,1.6648,1.66755,1.66475,1.66745,5492300000.0
2009-09-10 20:00:00,1.6676,1.6687,1.6662,1.6666,6333699999.0
2009-09-10 20:30:00,1.6667,1.6671,1.66635,1.66635,3679700000.0
2009-09-10 21:00:00,1.66635,1.66645,1.6651,1.66605,4838400001.0
2009-09-10 21:30:00,1.66605,1.6666,1.6659,1.6666,2702800000.0
2009-09-10 22:00:00,1.6667,1.6667,1.6662,1.6664,1386200000.0
2009-09-10 22:30:00,1.6664,1.6664,1.66495,1.66495,1277660000.0
2009-09-10 23:00:00,1.66495,1.66565,1.6647,1.66545,587600000.0
2009-09-10 23:30:00,1.66545,1.66565,1.66481,1.66502,806600000.0
2009-09-11 00:00:00,1.66555,1.66595,1.6651,1.6654,975300000.0
2009-09-11 00:30:00,1.6654,1.666,1.6649,1.665,1402000000.0
2009-09-11 01:00:00,1.66505,1.66565,1.66487,1.66565,1178200000.0
2009-09-11 01:30:00,1.66565,1.66565,1.6649,1.6653,843300000.0
2009-09-11 02:00:00,1.6652,1.6654,1.6644,1.6648,1991000000.0
2009-09-11 02:30:00,1.6648,1.66575,1.6644,1.6645,2428300000.0
2009-09-11 03:00:00,1.6645,1.6652,1.6645,1.66495,2124300000.0
2009-09-11 03:30:00,1.66495,1.66545,1.6646,1.6653,1777100000.0
2009-09-11 04:00:00,1.66535,1.6696,1.66535,1.6685,4233500000.0
2009-09-11 04:30:00,1.6685,1.6706,1.6685,1.6698,4062700001.0
2009-09-11 05:00:00,1.6698,1.6704,1.6693,1.66955,2375800000.0
2009-09-11 05:30:00,1.66955,1.67005,1.6691,1.66995,1721700000.0
2009-09-11 06:00:00,1.67,1.67015,1.66915,1.6698,2077700000.0
2009-09-11 06:30:00,1.6698,1.671,1.6698,1.6706,3271920000.0
2009-09-11 07:00:00,1.6706,1.6733,1.6706,1.6725,3667500000.0
2009-09-11 07:30:00,1.6725,1.6734,1.6712,1.6732,2866200000.0
2009-09-11 08:00:00,1.67315,1.67415,1.67105,1.67195,4154800000.0
2009-09-11 08:30:00,1.67195,1.6725,1.66955,1.67005,5154000001.0
2009-09-11 09:00:00,1.67005,1.6725,1.66915,1.6701,7611699997.0
2009-09-11 09:30:00,1.6701,1.67145,1.66925,1.6695,6460700001.0
2009-09-11 10:00:00,1.6695,1.67,1.6657,1.66845,7935020007.0
2009-09-11 10:30:00,1.66845,1.67055,1.66655,1.6704,7232299999.0
2009-09-11 11:00:00,1.67035,1.67185,1.6696,1.6707,5479800000.0
2009-09-11 11:30:00,1.6707,1.6716,1.66965,1.67045,5147600001.0
2009-09-11 12:00:00,1.67045,1.6711,1.6687,1.6692,4772400000.0
2009-09-11 12:30:00,1.6692,1.67025,1.66865,1.6695,4790100000.0
2009-09-11 13:00:00,1.6695,1.67055,1.66895,1.6695,4309900000.0
2009-09-11 13:30:00,1.66945,1.67105,1.66895,1.671,3557300000.0
2009-09-11 14:00:00,1.671,1.67145,1.66855,1.6698,5378900000.0
2009-09-11 14:30:00,1.6698,1.6703,1.6687,1.66905,4473200000.0
2009-09-11 15:00:00,1.669,1.6724,1.66885,1.6708,5063200000.0
2009-09-11 15:30:00,1.6708,1.6725,1.6685,1.6702,7733300000.0
2009-09-11 16:00:00,1.6702,1.6704,1.66595,1.66855,9188200004.0
2009-09-11 16:30:00,1.66855,1.67125,1.66845,1.67045,6939400000.0
2009-09-11 17:00:00,1.6704,1.6721,1.6684,1.66895,7095399999.0
2009-09-11 17:30:00,1.66895,1.6699,1.6678,1.6692,6511500001.0
2009-09-11 18:00:00,1.66925,1.6698,1.6679,1.6682,4458000000.0
2009-09-11 18:30:00,1.6682,1.6685,1.6663,1.6674,4108200000.0
2009-09-11 19:00:00,1.6672,1.6684,1.6668,1.6683,5029700000.0
2009-09-11 19:30:00,1.66825,1.6693,1.66775,1.6681,4524249997.0
2009-09-11 20:00:00,1.6681,1.6685,1.6678,1.66825,3792199999.0
2009-09-11 20:30:00,1.66825,1.66895,1.668,1.6686,2556200000.0
2009-09-11 21:00:00,1.6686,1.6686,1.66775,1.66795,3007950000.0
2009-09-11 21:30:00,1.668,1.668,1.6669,1.6669,3125099995.0
2009-09-11 22:00:00,1.6669,1.6678,1.6669,1.6676,1187700000.0
2009-09-11 22:30:00,1.66755,1.66765,1.66535,1.6655,1327000000.0
2009-09-14 00:00:00,1.6684,1.66841,1.66616,1.66654,3421600000.0
2009-09-14 00:30:00,1.66661,1.66725,1.66654,1.66673,3666000000.0
2009-09-14 01:00:00,1.66674,1.66757,1.66671,1.66699,3543800000.0
2009-09-14 01:30:00,1.6669,1.66731,1.66532,1.66532,3666000000.0
2009-09-14 02:00:00,1.6654,1.6654,1.66135,1.6624,4747500000.0
2009-09-14 02:30:00,1.6624,1.6624,1.6613,1.66185,1994400000.0
2009-09-14 03:00:00,1.6619,1.6619,1.65995,1.6602,2581500000.0
2009-09-14 03:30:00,1.6602,1.6613,1.6596,1.6607,1398200000.0
2009-09-14 04:00:00,1.6607,1.662,1.6607,1.66135,1715000000.0
2009-09-14 04:30:00,1.66135,1.662,1.6611,1.6618,2125200000.0
2009-09-14 05:00:00,1.6618,1.6618,1.66065,1.66165,1194600000.0
2009-09-14 05:30:00,1.66165,1.66255,1.6613,1.6615,2007900000.0
2009-09-14 06:00:00,1.6615,1.6623,1.6614,1.6617,1769100000.0
2009-09-14 06:30:00,1.6617,1.6618,1.6606,1.66175,2488500000.0
2009-09-14 07:00:00,1.66175,1.66215,1.65925,1.6597,1942800000.0
2009-09-14 07:30:00,1.6597,1.65995,1.6571,1.6578,5199400002.0
2009-09-14 08:00:00,1.65775,1.65975,1.6575,1.65775,3634999992.0
2009-09-14 08:30:00,1.65775,1.65875,1.65565,1.65855,4597000000.0
2009-09-14 09:00:00,1.65855,1.65865,1.655,1.65735,5955999998.0
2009-09-14 09:30:00,1.65735,1.65935,1.6558,1.6558,6605900000.0
2009-09-14 10:00:00,1.6558,1.65945,1.6558,1.65845,5489700001.0
2009-09-14 10:30:00,1.65845,1.65855,1.6541,1.6545,6431100002.0
2009-09-14 11:00:00,1.65475,1.65495,1.6525,1.6529,6052500001.0
2009-09-14 11:30:00,1.65285,1.6541,1.6521,1.65375,4862899999.0
2009-09-14 12:00:00,1.65375,1.65565,1.6535,1.65475,5434699996.0
2009-09-14 12:30:00,1.6548,1.6553,1.65295,1.65295,4200500000.0
2009-09-14 13:00:00,1.65295,1.65465,1.6527,1.65295,4640699999.0
2009-09-14 13:30:00,1.65295,1.6557,1.6529,1.6555,4488500000.0
2009-09-14 14:00:00,1.6555,1.65735,1.65545,1.6555,4645100000.0
2009-09-14 14:30:00,1.6555,1.65555,1.65275,1.65315,4054200000.0
2009-09-14 15:00:00,1.6532,1.6577,1.6532,1.65695,5462500000.0
2009-09-14 15:30:00,1.65705,1.6606,1.65675,1.65925,6797399998.0
2009-09-14 16:00:00,1.6593,1.66015,1.6575,1.65935,6486800000.0
2009-09-14 16:30:00,1.65935,1.663,1.6587,1.66145,9237299997.0
2009-09-14 17:00:00,1.6614,1.6631,1.66085,1.66115,7163700001.0
2009-09-14 17:30:00,1.66105,1.66215,1.658,1.6586,4545000000.0
2009-09-14 18:00:00,1.6586,1.6593,1.6582,1.6592,5164729999.0
2009-09-14 18:30:00,1.6591,1.6592,1.65705,1.658,4629600002.0
2009-09-14 19:00:00,1.6581,1.6587,1.65715,1.65725,4855700001.0
2009-09-14 19:30:00,1.65715,1.658,1.6553,1.65585,4832600001.0
2009-09-14 20:00:00,1.65575,1.6582,1.6556,1.6582,4680700000.0
2009-09-14 20:30:00,1.6582,1.65875,1.65705,1.6573,4390399998.0
2009-09-14 21:00:00,1.6573,1.6577,1.6555,1.6558,4991799997.0
2009-09-14 21:30:00,1.6558,1.65735,1.6558,1.6569,5358499996.0
2009-09-14 22:00:00,1.6569,1.6579,1.6565,1.65685,1611900000.0
2009-09-14 22:30:00,1.6568,1.65845,1.6562,1.6582,906400000.0
2009-09-14 23:00:00,1.6581,1.6581,1.6565,1.65685,616200000.0
2009-09-14 23:30:00,1.65685,1.65805,1.65685,1.6577,639800000.0
2009-09-15 00:00:00,1.6577,1.6581,1.6574,1.65785,1340900000.0
2009-09-15 00:30:00,1.65785,1.65785,1.6571,1.65785,848230000.0
2009-09-15 01:00:00,1.65785,1.6607,1.6577,1.65985,2433700000.0
2009-09-15 01:30:00,1.65985,1.6614,1.6596,1.6606,2262300000.0
2009-09-15 02:00:00,1.6606,1.6628,1.66005,1.6617,3798900000.0
2009-09-15 02:30:00,1.6617,1.66285,1.66095,1.66105,3907800000.0
2009-09-15 03:00:00,1.66105,1.6622,1.6608,1.6618,3085400000.0
2009-09-15 03:30:00,1.6616,1.66215,1.6602,1.6615,3618800000.0
2009-09-15 04:00:00,1.6615,1.66195,1.66075,1.661,2665200000.0
2009-09-15 04:30:00,1.661,1.6617,1.6601,1.66085,3644900000.0
2009-09-15 05:00:00,1.66085,1.66145,1.66015,1.6614,3230100000.0
2009-09-15 05:30:00,1.6614,1.6618,1.66115,1.6618,2404000000.0
2009-09-15 06:00:00,1.6618,1.66265,1.6616,1.6623,3060300000.0
2009-09-15 06:30:00,1.6622,1.66255,1.6621,1.6621,3303400000.0
2009-09-15 07:00:00,1.6621,1.66215,1.6611,1.6619,2727680000.0
2009-09-15 07:30:00,1.6619,1.66475,1.6616,1.6642,5152299998.0
2009-09-15 08:00:00,1.6642,1.6657,1.664,1.6646,5493760000.0
2009-09-15 08:30:00,1.6646,1.66465,1.66155,1.66185,5380379999.0
2009-09-15 09:00:00,1.66185,1.66235,1.6608,1.6618,6783370000.0
2009-09-15 09:30:00,1.6618,1.6619,1.65905,1.65985,7711400001.0
2009-09-15 10:00:00,1.65985,1.66365,1.6598,1.66305,7538800002.0
2009-09-15 10:30:00,1.66305,1.666,1.66115,1.6622,8567799999.0
2009-09-15 11:00:00,1.6622,1.6623,1.6525,1.653,8073180002.0
2009-09-15 11:30:00,1.6529,1.653,1.64915,1.64985,8667369998.0
2009-09-15 12:00:00,1.64985,1.65095,1.6473,1.64775,8149020000.0
2009-09-15 12:30:00,1.64775,1.6496,1.64765,1.6487,4659200000.0
2009-09-15 13:00:00,1.6487,1.64925,1.64655,1.64705,6032800001.0
2009-09-15 13:30:00,1.647,1.64785,1.6452,1.6474,6791599999.0
2009-09-15 14:00:00,1.6474,1.6478,1.6455,1.64605,6843600002.0
2009-09-15 14:30:00,1.6461,1.6482,1.64325,1.6461,9755099999.0
2009-09-15 15:00:00,1.64615,1.647,1.6453,1.6463,5719650000.0
2009-09-15 15:30:00,1.6463,1.64775,1.6449,1.645,8680400000.0
2009-09-15 16:00:00,1.64505,1.64515,1.64165,1.64405,10601500000.0
2009-09-15 16:30:00,1.64405,1.6452,1.64305,1.64305,8141600000.0
2009-09-15 17:00:00,1.64305,1.6431,1.64015,1.6413,10678400000.0
2009-09-15 17:30:00,1.6414,1.64435,1.64115,1.64335,7391900002.0
2009-09-15 18:00:00,1.64335,1.6441,1.64235,1.6425,5707700000.0
2009-09-15 18:30:00,1.6425,1.6473,1.64235,1.6468,7655800000.0
2009-09-15 19:00:00,1.6468,1.64775,1.6459,1.64705,8687550002.0
2009-09-15 19:30:00,1.6471,1.65125,1.64665,1.6505,10756100002.0
2009-09-15 20:00:00,1.6505,1.6512,1.6486,1.6488,7192100000.0
2009-09-15 20:30:00,1.6488,1.64975,1.64775,1.6491,6044200001.0
2009-09-15 21:00:00,1.6491,1.6501,1.6487,1.64995,5207800001.0
2009-09-15 21:30:00,1.65,1.65015,1.64915,1.6501,5522500000.0
2009-09-15 22:00:00,1.65005,1.6502,1.6491,1.6491,1273400000.0
2009-09-15 22:30:00,1.64945,1.64955,1.64845,1.64875,1155200000.0
2009-09-15 23:00:00,1.6487,1.6493,1.64833,1.649,742900000.0
2009-09-15 23:30:00,1.64895,1.649,1.64809,1.6486,747800000.0
2009-09-16 00:00:00,1.6486,1.64945,1.64855,1.64905,1143800000.0
2009-09-16 00:30:00,1.6491,1.64915,1.6484,1.6486,935700000.0
2009-09-16 01:00:00,1.6486,1.6491,1.6481,1.64895,1577500000.0
2009-09-16 01:30:00,1.649,1.64965,1.6484,1.64885,1475100000.0
2009-09-16 02:00:00,1.64895,1.6513,1.6487,1.6511,4019899998.0
2009-09-16 02:30:00,1.6511,1.6512,1.6492,1.64995,3386300000.0
2009-09-16 03:00:00,1.64995,1.6502,1.64915,1.6492,3451100000.0
2009-09-16 03:30:00,1.6492,1.6501,1.6487,1.64895,2761700000.0
2009-09-16 04:00:00,1.64895,1.64895,1.6478,1.6478,3017400000.0
2009-09-16 04:30:00,1.6478,1.64825,1.6465,1.64705,2939900000.0
2009-09-16 05:00:00,1.64705,1.64735,1.6451,1.64625,4290100000.0
2009-09-16 05:30:00,1.64625,1.6476,1.64605,1.6473,3982000000.0
2009-09-16 06:00:00,1.6473,1.6473,1.6462,1.6469,3139100000.0
2009-09-16 06:30:00,1.6469,1.64705,1.6458,1.6458,3874900000.0
2009-09-16 07:00:00,1.6458,1.64665,1.64555,1.64575,5312900000.0
2009-09-16 07:30:00,1.64575,1.646,1.64315,1.64445,6461400000.0
2009-09-16 08:00:00,1.6446,1.6482,1.6446,1.64785,6018600000.0
2009-09-16 08:30:00,1.64785,1.648,1.64585,1.6465,6691900000.0
2009-09-16 09:00:00,1.64635,1.6501,1.64635,1.64875,8464200000.0
2009-09-16 09:30:00,1.64875,1.64875,1.64575,1.6478,6976100000.0
2009-09-16 10:00:00,1.6478,1.6491,1.6466,1.6473,5758900000.0
2009-09-16 10:30:00,1.64735,1.65085,1.64715,1.64915,6273750000.0
2009-09-16 11:00:00,1.64915,1.6519,1.64875,1.6516,7117700001.0
2009-09-16 11:30:00,1.6516,1.65185,1.6497,1.65045,6701300001.0
2009-09-16 12:00:00,1.65045,1.65085,1.64915,1.64975,5609600000.0
2009-09-16 12:30:00,1.6498,1.65175,1.6492,1.6515,5767599998.0
2009-09-16 13:00:00,1.65145,1.6529,1.65075,1.6518,8600400000.0
2009-09-16 13:30:00,1.65195,1.65255,1.6504,1.65085,8475699998.0
2009-09-16 14:00:00,1.65085,1.6511,1.64695,1.64805,7727499998.0
2009-09-16 14:30:00,1.64805,1.6491,1.6461,1.64865,9283400001.0
2009-09-16 15:00:00,1.64865,1.65025,1.64605,1.6461,8969900000.0
2009-09-16 15:30:00,1.6461,1.6471,1.64395,1.64465,11729700000.0
2009-09-16 16:00:00,1.6447,1.65,1.64345,1.6471,9992400000.0
2009-09-16 16:30:00,1.64715,1.65175,1.64675,1.6503,7968900000.0
2009-09-16 17:00:00,1.65035,1.6519,1.6485,1.64985,8796600000.0
2009-09-16 17:30:00,1.64985,1.6512,1.6497,1.6499,5809500001.0
2009-09-16 18:00:00,1.6499,1.65335,1.6499,1.6515,7527799999.0
2009-09-16 18:30:00,1.65155,1.6518,1.6477,1.6478,6192499999.0
2009-09-16 19:00:00,1.64775,1.64875,1.6472,1.6482,4605900000.0
2009-09-16 19:30:00,1.6482,1.64875,1.6472,1.64835,4990100000.0
2009-09-16 20:00:00,1.64835,1.6497,1.64795,1.6496,6144599995.0
2009-09-16 20:30:00,1.6496,1.65085,1.64855,1.649,6481300000.0
2009-09-16 21:00:00,1.649,1.6497,1.6482,1.6496,3514000000.0
2009-09-16 21:30:00,1.6496,1.65105,1.6495,1.65025,2846000001.0
2009-09-16 22:00:00,1.65025,1.6511,1.6494,1.64945,1931599999.0
2009-09-16 22:30:00,1.6494,1.65,1.64845,1.64885,2073400000.0
2009-09-16 23:00:00,1.6484,1.64915,1.64815,1.6488,785700000.0
2009-09-16 23:30:00,1.6488,1.6492,1.64815,1.64815,850800000.0
2009-09-17 00:00:00,1.64815,1.6486,1.6474,1.6474,771800000.0
2009-09-17 00:30:00,1.6474,1.6489,1.6474,1.6477,750300000.0
2009-09-17 01:00:00,1.6477,1.6484,1.64755,1.64825,1223000000.0
2009-09-17 01:30:00,1.64825,1.649,1.64765,1.64765,1540600000.0
2009-09-17 02:00:00,1.64755,1.64885,1.64715,1.6481,2504840000.0
2009-09-17 02:30:00,1.6481,1.6487,1.6473,1.64775,2094200000.0
2009-09-17 03:00:00,1.6478,1.6479,1.6472,1.64775,1858400000.0
2009-09-17 03:30:00,1.64775,1.64815,1.64685,1.6472,1930700000.0
2009-09-17 04:00:00,1.64715,1.6491,1.6468,1.64845,2910900000.0
2009-09-17 04:30:00,1.64845,1.64955,1.64805,1.64855,1961340000.0
2009-09-17 05:00:00,1.6485,1.6498,1.64845,1.64925,2095500000.0
2009-09-17 05:30:00,1.64915,1.65015,1.64905,1.64915,1815300000.0
2009-09-17 06:00:00,1.64915,1.6494,1.6482,1.6488,1645000000.0
2009-09-17 06:30:00,1.6488,1.65075,1.6488,1.6495,1880300000.0
2009-09-17 07:00:00,1.6495,1.6505,1.6489,1.64945,2510300000.0
2009-09-17 07:30:00,1.64945,1.6528,1.64945,1.65065,6880849998.0
2009-09-17 08:00:00,1.65075,1.65365,1.6506,1.65235,7224639999.0
2009-09-17 08:30:00,1.65235,1.65545,1.65235,1.6536,6086710001.0
2009-09-17 09:00:00,1.65365,1.6545,1.65215,1.653,7493000002.0
2009-09-17 09:30:00,1.653,1.6555,1.6526,1.65515,6706099997.0
2009-09-17 10:00:00,1.65515,1.65675,1.6521,1.6524,11374179998.0
2009-09-17 10:30:00,1.6524,1.6535,1.64975,1.65205,10371899998.0
2009-09-17 11:00:00,1.65205,1.65435,1.6509,1.6537,8626000000.0
2009-09-17 11:30:00,1.65375,1.65485,1.6535,1.65425,7530200000.0
2009-09-17 12:00:00,1.65425,1.65515,1.6531,1.6544,7915700000.0
2009-09-17 12:30:00,1.65445,1.65475,1.65355,1.65375,4232300001.0
2009-09-17 13:00:00,1.65375,1.65455,1.65295,1.6535,10077100002.0
2009-09-17 13:30:00,1.6535,1.65365,1.65105,1.6519,9864100001.0
2009-09-17 14:00:00,1.6519,1.6531,1.6504,1.6515,8583800000.0
2009-09-17 14:30:00,1.65155,1.65165,1.6494,1.65075,10513900009.0
2009-09-17 15:00:00,1.65075,1.6517,1.64765,1.64875,11618199997.0
2009-09-17 15:30:00,1.6488,1.6529,1.6481,1.65275,13268600000.0
2009-09-17 16:00:00,1.6526,1.6535,1.6492,1.64995,12353199998.0
2009-09-17 16:30:00,1.65005,1.65615,1.64995,1.65375,12107200002.0
2009-09-17 17:00:00,1.65365,1.65435,1.65245,1.65345,8756600001.0
2009-09-17 17:30:00,1.65345,1.6548,1.65185,1.65205,8921600000.0
2009-09-17 18:00:00,1.65195,1.6527,1.64985,1.651,7477800000.0
2009-09-17 18:30:00,1.651,1.6511,1.64575,1.6459,9205499997.0
2009-09-17 19:00:00,1.6459,1.64635,1.6434,1.64455,7410500000.0
2009-09-17 19:30:00,1.64455,1.6466,1.644,1.6466,3017500000.0
2009-09-17 20:00:00,1.6466,1.6467,1.6435,1.6447,4858199998.0
2009-09-17 20:30:00,1.6447,1.64555,1.6444,1.6447,4218300000.0
2009-09-17 21:00:00,1.6447,1.645,1.643,1.64335,4801000000.0
2009-09-17 21:30:00,1.64335,1.6436,1.64255,1.6432,2508300000.0
2009-09-17 22:00:00,1.64315,1.6443,1.6429,1.64415,1076000000.0
2009-09-17 22:30:00,1.64405,1.6454,1.64395,1.64495,1396500000.0
2009-09-17 23:00:00,1.64505,1.64545,1.64435,1.6444,563700000.0
2009-09-17 23:30:00,1.6445,1.64475,1.64431,1.64453,724300000.0
2009-09-18 00:00:00,1.64475,1.6449,1.6443,1.6446,861500000.0
2009-09-18 00:30:00,1.6446,1.64485,1.64455,1.64485,720500000.0
2009-09-18 01:00:00,1.6449,1.64535,1.64485,1.64495,1384200000.0
2009-09-18 01:30:00,1.645,1.64505,1.6433,1.64335,1042800000.0
2009-09-18 02:00:00,1.64335,1.6436,1.6426,1.6432,2058700000.0
2009-09-18 02:30:00,1.64325,1.64385,1.6428,1.6429,1569500000.0
2009-09-18 03:00:00,1.64295,1.6431,1.63885,1.63975,2532800000.0
2009-09-18 03:30:00,1.63975,1.63995,1.63675,1.6369,2545100000.0
2009-09-18 04:00:00,1.6369,1.63835,1.63565,1.63825,2813300000.0
2009-09-18 04:30:00,1.63825,1.6384,1.63715,1.6377,1961800000.0
2009-09-18 05:00:00,1.6377,1.63955,1.63755,1.63945,1976800000.0
2009-09-18 05:30:00,1.63945,1.63945,1.63815,1.6384,1963700000.0
2009-09-18 06:00:00,1.6384,1.63935,1.6383,1.6392,1100300000.0
2009-09-18 06:30:00,1.63915,1.63955,1.6382,1.6394,1394200000.0
2009-09-18 07:00:00,1.63935,1.6394,1.6377,1.63785,1934200000.0
2009-09-18 07:30:00,1.63785,1.63845,1.63655,1.6378,6631000000.0
2009-09-18 08:00:00,1.63775,1.63845,1.6363,1.63725,6375700000.0
2009-09-18 08:30:00,1.63725,1.63725,1.63325,1.63455,9356299995.0
2009-09-18 09:00:00,1.63455,1.63525,1.62995,1.6307,10855499999.0
2009-09-18 09:30:00,1.63075,1.63225,1.6298,1.63035,13171399998.0
2009-09-18 10:00:00,1.63035,1.6322,1.6296,1.6321,9604999999.0
2009-09-18 10:30:00,1.6321,1.63525,1.6311,1.6346,9229200000.0
2009-09-18 11:00:00,1.63465,1.6348,1.63235,1.63305,8238900001.0
2009-09-18 11:30:00,1.63315,1.6368,1.6329,1.6354,9654899999.0
2009-09-18 12:00:00,1.63535,1.6359,1.63335,1.6352,7825199999.0
2009-09-18 12:30:00,1.6352,1.63715,1.6351,1.6366,8137200000.0
2009-09-18 13:00:00,1.63655,1.637,1.6348,1.6362,5785000001.0
2009-09-18 13:30:00,1.6362,1.63685,1.6341,1.63455,6516000000.0
2009-09-18 14:00:00,1.63455,1.63465,1.6319,1.6323,7200999999.0
2009-09-18 14:30:00,1.6323,1.63535,1.6319,1.63355,7177500000.0
2009-09-18 15:00:00,1.63355,1.6375,1.6332,1.6367,9258800000.0
2009-09-18 15:30:00,1.6367,1.63715,1.63175,1.63215,9213250000.0
2009-09-18 16:00:00,1.6321,1.63235,1.62605,1.62715,15537200001.0
2009-09-18 16:30:00,1.62715,1.62965,1.6264,1.629,13141200001.0
2009-09-18 17:00:00,1.6289,1.62995,1.6272,1.6275,9647900001.0
2009-09-18 17:30:00,1.62745,1.6282,1.62645,1.62645,9312200000.0
2009-09-18 18:00:00,1.6265,1.6265,1.623,1.62455,7777630000.0
2009-09-18 18:30:00,1.62455,1.62745,1.6245,1.6267,5832100000.0
2009-09-18 19:00:00,1.6267,1.6277,1.62595,1.6267,3611600000.0
2009-09-18 19:30:00,1.6268,1.6271,1.62555,1.6258,3775899999.0
2009-09-18 20:00:00,1.6258,1.62605,1.6252,1.6258,3369400000.0
2009-09-18 20:30:00,1.6257,1.6279,1.6252,1.62705,3316800000.0
2009-09-18 21:00:00,1.627,1.6278,1.62655,1.62655,2266900000.0
2009-09-18 21:30:00,1.62655,1.62675,1.6236,1.6237,2580600000.0
2009-09-18 22:00:00,1.6236,1.62445,1.62315,1.624,2638400000.0
2009-09-18 22:30:00,1.62405,1.62715,1.62405,1.62695,2443000000.0
2009-09-21 00:00:00,1.62154,1.62181,1.6209,1.62173,2082200000.0
2009-09-21 00:30:00,1.62174,1.62428,1.62168,1.62419,2154000000.0
2009-09-21 01:00:00,1.6242,1.62481,1.62367,1.62472,2154000000.0
2009-09-21 01:30:00,1.62474,1.62633,1.62473,1.62501,2154000000.0
2009-09-21 02:00:00,1.6251,1.62625,1.62495,1.6258,890100000.0
2009-09-21 02:30:00,1.6258,1.62585,1.62485,1.6252,842500000.0
2009-09-21 03:00:00,1.62515,1.6259,1.62435,1.62445,1856100000.0
2009-09-21 03:30:00,1.62445,1.6247,1.62255,1.624,1670800000.0
2009-09-21 04:00:00,1.62395,1.6242,1.62225,1.6233,1717200000.0
2009-09-21 04:30:00,1.6233,1.62445,1.62277,1.6235,816200000.0
2009-09-21 05:00:00,1.6235,1.62395,1.62315,1.62395,497800000.0
2009-09-21 05:30:00,1.62395,1.62395,1.62205,1.6222,1040180000.0
2009-09-21 06:00:00,1.62215,1.6237,1.62215,1.62335,1074000000.0
2009-09-21 06:30:00,1.62335,1.62335,1.622,1.6221,946400000.0
2009-09-21 07:00:00,1.62205,1.6222,1.6196,1.6206,3067500000.0
2009-09-21 07:30:00,1.6206,1.62075,1.6175,1.6178,2972400001.0
2009-09-21 08:00:00,1.6178,1.6191,1.6147,1.6159,7319459994.0
2009-09-21 08:30:00,1.6159,1.6176,1.61335,1.61685,7120900001.0
2009-09-21 09:00:00,1.6168,1.61885,1.61605,1.617,5261500000.0
2009-09-21 09:30:00,1.617,1.6185,1.61685,1.61785,6643100000.0
2009-09-21 10:00:00,1.6178,1.61815,1.61585,1.6178,6029499998.0
2009-09-21 10:30:00,1.6178,1.61935,1.6166,1.61665,6253100000.0
2009-09-21 11:00:00,1.61665,1.61715,1.6154,1.616,4913200000.0
2009-09-21 11:30:00,1.61605,1.6169,1.61495,1.6169,4834100001.0
2009-09-21 12:00:00,1.61675,1.6184,1.61645,1.6178,5280539998.0
2009-09-21 12:30:00,1.6178,1.6193,1.6169,1.6193,5515000000.0
2009-09-21 13:00:00,1.61925,1.61935,1.6178,1.6189,3361980000.0
2009-09-21 13:30:00,1.61895,1.61935,1.61715,1.6175,4232100001.0
2009-09-21 14:00:00,1.6175,1.6178,1.61395,1.61555,6809300000.0
2009-09-21 14:30:00,1.61555,1.6175,1.61495,1.6171,6621100000.0
2009-09-21 15:00:00,1.6171,1.6184,1.61565,1.61825,6052600000.0
2009-09-21 15:30:00,1.6183,1.62005,1.61715,1.6184,6578210000.0
2009-09-21 16:00:00,1.61865,1.62015,1.61675,1.6189,6940190001.0
2009-09-21 16:30:00,1.6189,1.61905,1.61655,1.61815,5179900000.0
2009-09-21 17:00:00,1.61815,1.62225,1.6171,1.62065,6804070001.0
2009-09-21 17:30:00,1.62065,1.6238,1.62025,1.6226,7235520000.0
2009-09-21 18:00:00,1.6226,1.62305,1.6213,1.62145,3627100000.0
2009-09-21 18:30:00,1.6214,1.6222,1.6203,1.62035,2600300000.0
2009-09-21 19:00:00,1.62035,1.62065,1.61905,1.61955,3024300000.0
2009-09-21 19:30:00,1.61955,1.62175,1.6191,1.6202,2287300000.0
2009-09-21 20:00:00,1.6202,1.6207,1.6192,1.61985,2195100000.0
2009-09-21 20:30:00,1.61985,1.62015,1.6188,1.6193,3686600000.0
2009-09-21 21:00:00,1.61935,1.62175,1.6191,1.62165,3487300000.0
2009-09-21 21:30:00,1.62165,1.62175,1.6196,1.62085,3653400000.0
2009-09-21 22:00:00,1.62085,1.62095,1.61955,1.62005,1482900000.0
2009-09-21 22:30:00,1.62,1.62145,1.6198,1.62145,1053800000.0
2009-09-21 23:00:00,1.62145,1.62165,1.62095,1.62125,538700000.0
2009-09-21 23:30:00,1.62125,1.62125,1.62005,1.62075,971100000.0
2009-09-22 00:00:00,1.62075,1.6216,1.62065,1.62095,580800000.0
2009-09-22 00:30:00,1.621,1.62205,1.6207,1.6219,1509900000.0
2009-09-22 01:00:00,1.6219,1.6226,1.62155,1.62235,1585800000.0
2009-09-22 01:30:00,1.62235,1.62245,1.62115,1.62165,1171890000.0
2009-09-22 02:00:00,1.6216,1.62305,1.6216,1.6222,1653500000.0
2009-09-22 02:30:00,1.6222,1.6246,1.62205,1.6232,2432660000.0
2009-09-22 03:00:00,1.62325,1.62465,1.6231,1.62425,1515900000.0
2009-09-22 03:30:00,1.6243,1.6244,1.6233,1.624,1168700000.0
2009-09-22 04:00:00,1.62395,1.6256,1.62365,1.6252,1582900000.0
2009-09-22 04:30:00,1.6252,1.6258,1.6245,1.6245,1017900000.0
2009-09-22 05:00:00,1.6245,1.62485,1.6238,1.6242,1495800000.0
2009-09-22 05:30:00,1.6242,1.6246,1.6236,1.62425,2249200000.0
2009-09-22 06:00:00,1.62425,1.6249,1.62345,1.62375,2646600000.0
2009-09-22 06:30:00,1.62375,1.6241,1.62335,1.62365,1937500000.0
2009-09-22 07:00:00,1.62365,1.6237,1.6222,1.6232,1487100000.0
2009-09-22 07:30:00,1.6232,1.6239,1.6226,1.623,2645700000.0
2009-09-22 08:00:00,1.62305,1.6285,1.62205,1.62715,6816000000.0
2009-09-22 08:30:00,1.6272,1.6294,1.6272,1.62825,6727160000.0
2009-09-22 09:00:00,1.62825,1.6298,1.62635,1.62955,8258219999.0
2009-09-22 09:30:00,1.6295,1.63025,1.6275,1.62765,9223200000.0
2009-09-22 10:00:00,1.6277,1.6326,1.6271,1.63235,6881800000.0
2009-09-22 10:30:00,1.63235,1.634,1.6319,1.63225,10094199999.0
2009-09-22 11:00:00,1.63225,1.63265,1.6308,1.6313,6588740000.0
2009-09-22 11:30:00,1.63135,1.63445,1.6311,1.63365,7281200000.0
2009-09-22 12:00:00,1.63365,1.63505,1.63205,1.63235,8357900000.0
2009-09-22 12:30:00,1.6323,1.63405,1.63185,1.63375,6738000000.0
2009-09-22 13:00:00,1.63385,1.63445,1.63245,1.6335,4510400000.0
2009-09-22 13:30:00,1.6335,1.63425,1.63245,1.6337,6315699996.0
2009-09-22 14:00:00,1.6337,1.6345,1.6329,1.63435,7350300003.0
2009-09-22 14:30:00,1.63435,1.63435,1.63105,1.6316,9791200001.0
2009-09-22 15:00:00,1.6316,1.63505,1.63155,1.6338,10859000003.0
2009-09-22 15:30:00,1.6338,1.63495,1.6332,1.6343,15883000000.0
2009-09-22 16:00:00,1.6343,1.6366,1.6333,1.63555,9805379998.0
2009-09-22 16:30:00,1.63555,1.63785,1.63475,1.6373,10801999999.0
2009-09-22 17:00:00,1.6373,1.63925,1.6371,1.6388,8285600000.0
2009-09-22 17:30:00,1.63885,1.63945,1.63645,1.6378,6695100000.0
2009-09-22 18:00:00,1.63775,1.6386,1.6354,1.63625,7195099999.0
2009-09-22 18:30:00,1.6363,1.6365,1.63505,1.63515,4348000001.0
2009-09-22 19:00:00,1.6351,1.63575,1.635,1.6354,4094900000.0
2009-09-22 19:30:00,1.6354,1.63655,1.63535,1.63585,4363100000.0
2009-09-22 20:00:00,1.63585,1.6362,1.63415,1.6345,3463100002.0
2009-09-22 20:30:00,1.6345,1.6352,1.6342,1.63515,4183200000.0
2009-09-22 21:00:00,1.6351,1.6366,1.63465,1.6365,3394200000.0
2009-09-22 21:30:00,1.6365,1.6371,1.6361,1.63685,3103500000.0
2009-09-22 22:00:00,1.63685,1.63685,1.63555,1.63595,1406100000.0
2009-09-22 22:30:00,1.63605,1.63645,1.63545,1.6356,1428300000.0
2009-09-22 23:00:00,1.63555,1.63595,1.635,1.63545,668300000.0
2009-09-22 23:30:00,1.63535,1.63555,1.63495,1.63545,852100000.0
2009-09-23 00:00:00,1.6354,1.63625,1.63525,1.63595,413200000.0
2009-09-23 00:30:00,1.636,1.6365,1.6357,1.6361,410400000.0
2009-09-23 01:00:00,1.63605,1.6399,1.63605,1.6395,1756780000.0
2009-09-23 01:30:00,1.63955,1.6405,1.63745,1.6381,1283200000.0
2009-09-23 02:00:00,1.638,1.6388,1.63695,1.63735,1612700000.0
2009-09-23 02:30:00,1.6373,1.63775,1.63545,1.63655,1717000000.0
2009-09-23 03:00:00,1.63655,1.6372,1.6355,1.63605,1629900000.0
2009-09-23 03:30:00,1.63605,1.63785,1.636,1.63775,1068800000.0
2009-09-23 04:00:00,1.63775,1.6378,1.63635,1.6367,979100000.0
2009-09-23 04:30:00,1.63675,1.6402,1.63675,1.6398,2317060000.0
2009-09-23 05:00:00,1.6398,1.6408,1.63925,1.64015,1441600000.0
2009-09-23 05:30:00,1.64015,1.64035,1.6385,1.63875,3161600000.0
2009-09-23 06:00:00,1.63875,1.63995,1.63865,1.6388,3914700000.0
2009-09-23 06:30:00,1.63885,1.6414,1.63885,1.6405,3898960000.0
2009-09-23 07:00:00,1.64045,1.6413,1.6395,1.6397,3031330000.0
2009-09-23 07:30:00,1.63975,1.6408,1.63895,1.6398,6511199999.0
2009-09-23 08:00:00,1.6398,1.64055,1.63815,1.63815,7468049999.0
2009-09-23 08:30:00,1.6382,1.63855,1.6352,1.6355,7532720003.0
2009-09-23 09:00:00,1.6355,1.6373,1.63505,1.63585,6460100000.0
2009-09-23 09:30:00,1.63585,1.6376,1.6353,1.63655,9189600000.0
2009-09-23 10:00:00,1.63655,1.6366,1.6329,1.6339,9331099999.0
2009-09-23 10:30:00,1.6339,1.64335,1.6339,1.64275,11336880002.0
2009-09-23 11:00:00,1.6427,1.6442,1.64185,1.6426,8762720002.0
2009-09-23 11:30:00,1.6426,1.64365,1.63965,1.6402,6228600006.0
2009-09-23 12:00:00,1.64025,1.64305,1.63995,1.6418,6278500000.0
2009-09-23 12:30:00,1.6417,1.64465,1.64155,1.6436,9059900000.0
2009-09-23 13:00:00,1.64355,1.64415,1.64275,1.6441,8383620000.0
2009-09-23 13:30:00,1.6441,1.64465,1.6434,1.64425,7695100000.0
2009-09-23 14:00:00,1.6443,1.64535,1.6418,1.64245,9500400003.0
2009-09-23 14:30:00,1.64245,1.6432,1.6411,1.64245,8242290000.0
2009-09-23 15:00:00,1.64245,1.64495,1.6415,1.6439,10310700002.0
2009-09-23 15:30:00,1.6439,1.6449,1.6416,1.6423,12615600004.0
2009-09-23 16:00:00,1.6423,1.64285,1.6416,1.64185,7177400000.0
2009-09-23 16:30:00,1.6418,1.6422,1.6389,1.64195,10219800001.0
2009-09-23 17:00:00,1.642,1.64205,1.63975,1.6413,7521899999.0
2009-09-23 17:30:00,1.6413,1.6414,1.63835,1.6401,8910800000.0
2009-09-23 18:00:00,1.64015,1.642,1.64015,1.64065,7206099999.0
2009-09-23 18:30:00,1.64065,1.64135,1.6403,1.64105,3627600000.0
2009-09-23 19:00:00,1.64105,1.6418,1.64015,1.6402,3176000000.0
2009-09-23 19:30:00,1.6402,1.642,1.64015,1.6411,3150500000.0
2009-09-23 20:00:00,1.6411,1.64675,1.64005,1.64355,4641520001.0
2009-09-23 20:30:00,1.64355,1.64595,1.6405,1.64175,7124900000.0
2009-09-23 21:00:00,1.6418,1.6429,1.6382,1.63945,6824000000.0
2009-09-23 21:30:00,1.63945,1.6396,1.63465,1.6357,6151160000.0
2009-09-23 22:00:00,1.6357,1.6364,1.63455,1.63465,1982900000.0
2009-09-23 22:30:00,1.6346,1.63525,1.6338,1.63395,1833600000.0
2009-09-23 23:00:00,1.634,1.6352,1.634,1.6346,730000000.0
2009-09-23 23:30:00,1.6346,1.63505,1.63225,1.63255,958900000.0
2009-09-24 00:00:00,1.63255,1.6337,1.6317,1.63355,867200000.0
2009-09-24 00:30:00,1.63345,1.63465,1.63315,1.63325,616700000.0
2009-09-24 01:00:00,1.6332,1.63395,1.63225,1.63355,787900000.0
2009-09-24 01:30:00,1.63355,1.63555,1.6335,1.63555,1055600000.0
2009-09-24 02:00:00,1.63545,1.63705,1.63525,1.63675,1355000000.0
2009-09-24 02:30:00,1.63675,1.6372,1.6356,1.6368,1422700000.0
2009-09-24 03:00:00,1.6368,1.6368,1.6355,1.6359,1052990000.0
2009-09-24 03:30:00,1.6359,1.63615,1.63505,1.63525,1369900000.0
2009-09-24 04:00:00,1.63525,1.63575,1.63415,1.6353,2122129999.0
2009-09-24 04:30:00,1.6353,1.6353,1.634,1.63425,1357300000.0
2009-09-24 05:00:00,1.63415,1.6345,1.63325,1.63405,2311800000.0
2009-09-24 05:30:00,1.63405,1.63525,1.63405,1.63465,1911500000.0
2009-09-24 06:00:00,1.6347,1.63505,1.6341,1.6344,1124700000.0
2009-09-24 06:30:00,1.6344,1.6359,1.63335,1.63545,3195850000.0
2009-09-24 07:00:00,1.63545,1.6359,1.6343,1.63475,1503300000.0
2009-09-24 07:30:00,1.63475,1.63865,1.6347,1.63695,3040800000.0
2009-09-24 08:00:00,1.6369,1.63775,1.63465,1.6356,7129839998.0
2009-09-24 08:30:00,1.6356,1.6382,1.635,1.63795,6068200000.0
2009-09-24 09:00:00,1.6379,1.6381,1.63225,1.6333,10011160000.0
2009-09-24 09:30:00,1.6333,1.6333,1.62275,1.6244,8862120001.0
2009-09-24 10:00:00,1.62425,1.6243,1.62015,1.62055,10615519999.0
2009-09-24 10:30:00,1.62055,1.62325,1.6205,1.6227,10410700006.0
2009-09-24 11:00:00,1.62265,1.624,1.61845,1.62025,11301500000.0
2009-09-24 11:30:00,1.62025,1.62075,1.6174,1.61905,11843899999.0
2009-09-24 12:00:00,1.61905,1.61995,1.6169,1.61705,5992200000.0
2009-09-24 12:30:00,1.61705,1.61975,1.61695,1.6196,6114000002.0
2009-09-24 13:00:00,1.61955,1.62215,1.6187,1.62015,9829300002.0
2009-09-24 13:30:00,1.62015,1.62185,1.6188,1.6217,6731599999.0
2009-09-24 14:00:00,1.6217,1.62305,1.6208,1.6213,6962100002.0
2009-09-24 14:30:00,1.62125,1.623,1.61925,1.61925,8440399999.0
2009-09-24 15:00:00,1.6192,1.62095,1.6144,1.6149,14472899996.0
2009-09-24 15:30:00,1.61495,1.6164,1.6122,1.61445,7728400000.0
2009-09-24 16:00:00,1.61445,1.61445,1.6066,1.6091,13424800004.0
2009-09-24 16:30:00,1.6091,1.60995,1.60645,1.607,9115400000.0
2009-09-24 17:00:00,1.6068,1.6083,1.6057,1.60725,9500999999.0
2009-09-24 17:30:00,1.60725,1.6076,1.6032,1.60645,6872450001.0
2009-09-24 18:00:00,1.60645,1.60845,1.60565,1.60635,7077800000.0
2009-09-24 18:30:00,1.60635,1.6074,1.6049,1.606,6381500000.0
2009-09-24 19:00:00,1.606,1.6074,1.6051,1.60545,7970300000.0
2009-09-24 19:30:00,1.60545,1.60635,1.6022,1.6028,9647500000.0
2009-09-24 20:00:00,1.6028,1.6048,1.6028,1.60445,8372199999.0
2009-09-24 20:30:00,1.60445,1.60695,1.6042,1.606,8100699999.0
2009-09-24 21:00:00,1.60605,1.60715,1.60595,1.6064,6265299998.0
2009-09-24 21:30:00,1.6064,1.6071,1.60605,1.60625,4938500000.0
2009-09-24 22:00:00,1.60625,1.60645,1.6048,1.60495,3400300000.0
2009-09-24 22:30:00,1.60495,1.6058,1.6043,1.6058,2591850000.0
2009-09-24 23:00:00,1.60605,1.6065,1.60525,1.60585,493800000.0
2009-09-24 23:30:00,1.60585,1.60665,1.6052,1.60612,829600000.0
2009-09-25 00:00:00,1.60625,1.60625,1.60515,1.6053,436900000.0
2009-09-25 00:30:00,1.6053,1.60575,1.60365,1.60375,762900000.0
2009-09-25 01:00:00,1.60365,1.60455,1.60175,1.60195,1350570000.0
2009-09-25 01:30:00,1.60195,1.6022,1.5915,1.59465,4687249999.0
2009-09-25 02:00:00,1.59465,1.5968,1.5931,1.5934,3205040000.0
2009-09-25 02:30:00,1.59335,1.59485,1.59165,1.5931,3583600000.0
2009-09-25 03:00:00,1.5931,1.5937,1.59195,1.5928,2481670000.0
2009-09-25 03:30:00,1.5928,1.5945,1.59215,1.5933,3148180000.0
2009-09-25 04:00:00,1.59325,1.59435,1.5929,1.59335,2214900000.0
2009-09-25 04:30:00,1.59325,1.59575,1.59315,1.5955,1865900000.0
2009-09-25 05:00:00,1.5955,1.59555,1.5943,1.5945,1422800000.0
2009-09-25 05:30:00,1.5945,1.59595,1.5944,1.5955,1759300000.0
2009-09-25 06:00:00,1.5955,1.59815,1.59525,1.59745,3232999999.0
2009-09-25 06:30:00,1.59735,1.6015,1.5971,1.60025,7038740000.0
2009-09-25 07:00:00,1.60025,1.6028,1.5993,1.60005,3372300000.0
2009-09-25 07:30:00,1.60015,1.60145,1.59895,1.60125,2134400000.0
2009-09-25 08:00:00,1.60125,1.6015,1.59805,1.60055,5845890000.0
2009-09-25 08:30:00,1.6006,1.60245,1.59845,1.59935,9268200000.0
2009-09-25 09:00:00,1.59935,1.6039,1.5982,1.60345,7710400001.0
2009-09-25 09:30:00,1.6034,1.60355,1.5999,1.5999,7736609999.0
2009-09-25 10:00:00,1.59995,1.60125,1.59895,1.6003,8644300001.0
2009-09-25 10:30:00,1.6003,1.6033,1.60025,1.60205,9312299998.0
2009-09-25 11:00:00,1.60225,1.60315,1.6007,1.6009,6438959999.0
2009-09-25 11:30:00,1.6009,1.60155,1.5999,1.6015,6431680001.0
2009-09-25 12:00:00,1.6015,1.6046,1.60055,1.6011,7278600000.0
2009-09-25 12:30:00,1.60115,1.60285,1.60045,1.60135,5785800000.0
2009-09-25 13:00:00,1.60135,1.6017,1.59955,1.6011,8949420000.0
2009-09-25 13:30:00,1.60115,1.60195,1.59835,1.5987,6091090001.0
2009-09-25 14:00:00,1.5987,1.5987,1.5965,1.5979,7020250000.0
2009-09-25 14:30:00,1.5975,1.5975,1.59205,1.5957,10741500007.0
2009-09-25 15:00:00,1.5958,1.59965,1.5953,1.59835,7542100002.0
2009-09-25 15:30:00,1.5984,1.59915,1.59635,1.59895,9215180000.0
2009-09-25 16:00:00,1.5991,1.6029,1.5974,1.59975,11873179999.0
2009-09-25 16:30:00,1.59975,1.60075,1.5935,1.59445,10385499999.0
2009-09-25 17:00:00,1.5945,1.6008,1.59405,1.60025,10210400002.0
2009-09-25 17:30:00,1.6002,1.60265,1.5964,1.5964,11734899995.0
2009-09-25 18:00:00,1.5964,1.59755,1.5947,1.5955,7365900000.0
2009-09-25 18:30:00,1.59555,1.5962,1.59505,1.5954,3726800000.0
2009-09-25 19:00:00,1.5953,1.5957,1.5933,1.59385,4675500000.0
2009-09-25 19:30:00,1.5938,1.5953,1.59305,1.59525,3372300000.0
2009-09-25 20:00:00,1.59525,1.5958,1.59375,1.5938,3039400000.0
2009-09-25 20:30:00,1.5938,1.5943,1.59305,1.59375,3749300000.0
2009-09-25 21:00:00,1.59375,1.59385,1.5931,1.59335,2023500000.0
2009-09-25 21:30:00,1.5933,1.59365,1.59275,1.59285,1733100000.0
2009-09-25 22:00:00,1.59285,1.59355,1.59265,1.59275,2782550000.0
2009-09-25 22:30:00,1.59275,1.595,1.59245,1.59485,1721900000.0
2009-09-28 00:00:00,1.59667,1.59676,1.58582,1.58866,3108000000.0
2009-09-28 00:30:00,1.58868,1.58957,1.58505,1.58609,3108000000.0
2009-09-28 01:00:00,1.5861,1.58611,1.58163,1.58403,3108000000.0
2009-09-28 01:30:00,1.58407,1.58661,1.58363,1.58596,3108000000.0
2009-09-28 02:00:00,1.5859,1.5889,1.58505,1.5856,3706000000.0
2009-09-28 02:30:00,1.58565,1.58565,1.58005,1.58145,5266400000.0
2009-09-28 03:00:00,1.58145,1.5835,1.5783,1.57905,3814600000.0
2009-09-28 03:30:00,1.579,1.5808,1.57695,1.5792,4096569999.0
2009-09-28 04:00:00,1.57925,1.5816,1.57895,1.58075,2853799999.0
2009-09-28 04:30:00,1.5808,1.5815,1.57985,1.5802,2121800000.0
2009-09-28 05:00:00,1.5802,1.5805,1.5782,1.5798,4794300000.0
2009-09-28 05:30:00,1.57975,1.58035,1.57845,1.5791,2625800000.0
2009-09-28 06:00:00,1.5791,1.58085,1.57765,1.5798,4908900000.0
2009-09-28 06:30:00,1.5798,1.58175,1.57935,1.5814,3054600000.0
2009-09-28 07:00:00,1.58155,1.58565,1.5814,1.58345,3088600000.0
2009-09-28 07:30:00,1.58345,1.5843,1.57945,1.58035,2655500000.0
2009-09-28 08:00:00,1.5803,1.5851,1.57925,1.5829,4857700000.0
2009-09-28 08:30:00,1.5829,1.58495,1.5813,1.58415,6865500000.0
2009-09-28 09:00:00,1.58415,1.5884,1.58315,1.5859,7778980000.0
2009-09-28 09:30:00,1.5859,1.5886,1.5837,1.5866,8883380000.0
2009-09-28 10:00:00,1.58655,1.58895,1.5852,1.58805,6750000000.0
2009-09-28 10:30:00,1.58805,1.5913,1.588,1.5907,9075599999.0
2009-09-28 11:00:00,1.5907,1.5909,1.5886,1.58875,7165259995.0
2009-09-28 11:30:00,1.58875,1.5903,1.58625,1.5872,5532219999.0
2009-09-28 12:00:00,1.58715,1.5874,1.5839,1.5859,6083300000.0
2009-09-28 12:30:00,1.58595,1.58605,1.58435,1.5844,4243600000.0
2009-09-28 13:00:00,1.5844,1.58895,1.5843,1.5884,5874400000.0
2009-09-28 13:30:00,1.58845,1.58895,1.58595,1.5864,6168850000.0
2009-09-28 14:00:00,1.5864,1.5886,1.5862,1.58755,5194000000.0
2009-09-28 14:30:00,1.58755,1.58935,1.5837,1.584,6978600000.0
2009-09-28 15:00:00,1.58395,1.58565,1.5814,1.5816,9200719999.0
2009-09-28 15:30:00,1.5816,1.5849,1.5812,1.58425,9829630001.0
2009-09-28 16:00:00,1.58425,1.5881,1.58415,1.587,9756999999.0
2009-09-28 16:30:00,1.587,1.59085,1.58695,1.5882,8554800000.0
2009-09-28 17:00:00,1.5882,1.5914,1.5874,1.59105,5798299999.0
2009-09-28 17:30:00,1.591,1.592,1.58995,1.5908,6982399999.0
2009-09-28 18:00:00,1.5908,1.5925,1.5886,1.5886,6156650000.0
2009-09-28 18:30:00,1.5886,1.589,1.58495,1.58635,5483909999.0
2009-09-28 19:00:00,1.58635,1.5884,1.58485,1.58795,3526200000.0
2009-09-28 19:30:00,1.5879,1.5881,1.5863,1.587,2875500000.0
2009-09-28 20:00:00,1.58695,1.5876,1.58455,1.587,3396600000.0
2009-09-28 20:30:00,1.587,1.58835,1.5857,1.5868,6045900000.0
2009-09-28 21:00:00,1.5868,1.5881,1.58615,1.58665,3705600000.0
2009-09-28 21:30:00,1.58665,1.588,1.5864,1.588,4473900000.0
2009-09-28 22:00:00,1.588,1.5895,1.5869,1.58915,2603550000.0
2009-09-28 22:30:00,1.58915,1.5897,1.58745,1.5882,1274600000.0
2009-09-28 23:00:00,1.5882,1.589,1.5876,1.58835,590600000.0
2009-09-28 23:30:00,1.58835,1.58845,1.5874,1.5881,326850000.0
2009-09-29 00:00:00,1.58805,1.5882,1.58745,1.58805,338600000.0
2009-09-29 00:30:00,1.5881,1.5887,1.588,1.5887,676800000.0
2009-09-29 01:00:00,1.5887,1.58925,1.5879,1.58885,870400000.0
2009-09-29 01:30:00,1.58875,1.5892,1.58825,1.58865,938400000.0
2009-09-29 02:00:00,1.58865,1.59135,1.58855,1.5896,1833600000.0
2009-09-29 02:30:00,1.5896,1.58995,1.58825,1.589,1968900000.0
2009-09-29 03:00:00,1.589,1.5893,1.58775,1.58915,1718700000.0
2009-09-29 03:30:00,1.58915,1.5904,1.5879,1.5903,1903500000.0
2009-09-29 04:00:00,1.5903,1.59275,1.58965,1.5921,3147900000.0
2009-09-29 04:30:00,1.5921,1.59235,1.59075,1.5917,2086000000.0
2009-09-29 05:00:00,1.5916,1.5928,1.59125,1.5916,1808800000.0
2009-09-29 05:30:00,1.59155,1.59265,1.5915,1.59255,1479200000.0
2009-09-29 06:00:00,1.59255,1.59365,1.59165,1.59315,2631200000.0
2009-09-29 06:30:00,1.5932,1.59485,1.5923,1.5934,3652790000.0
2009-09-29 07:00:00,1.5934,1.5958,1.5931,1.59415,2372010000.0
2009-09-29 07:30:00,1.59415,1.59525,1.5938,1.59395,2946000000.0
2009-09-29 08:00:00,1.59395,1.5947,1.59025,1.591,6875599999.0
2009-09-29 08:30:00,1.591,1.5926,1.59025,1.59175,5639900003.0
2009-09-29 09:00:00,1.59175,1.59205,1.58575,1.58625,10193099994.0
2009-09-29 09:30:00,1.5863,1.58695,1.5846,1.58605,7415900000.0
2009-09-29 10:00:00,1.58605,1.58815,1.5847,1.5856,6938800000.0
2009-09-29 10:30:00,1.5856,1.588,1.585,1.58645,9803699997.0
2009-09-29 11:00:00,1.5864,1.5871,1.58335,1.5844,11925200000.0
2009-09-29 11:30:00,1.58445,1.5907,1.58245,1.5887,11125400000.0
2009-09-29 12:00:00,1.58865,1.5971,1.58865,1.59485,12796700002.0
2009-09-29 12:30:00,1.5948,1.5979,1.59285,1.59645,13464700003.0
2009-09-29 13:00:00,1.5964,1.5988,1.5948,1.59685,11950760002.0
2009-09-29 13:30:00,1.5969,1.5989,1.59665,1.59765,9604720002.0
2009-09-29 14:00:00,1.59765,1.59795,1.59515,1.5956,8516590002.0
2009-09-29 14:30:00,1.5956,1.5972,1.5938,1.5965,7923000001.0
2009-09-29 15:00:00,1.5965,1.5987,1.59575,1.59625,9911139999.0
2009-09-29 15:30:00,1.59625,1.59865,1.59115,1.59255,12865999997.0
2009-09-29 16:00:00,1.59245,1.5954,1.591,1.59305,11662100000.0
2009-09-29 16:30:00,1.59305,1.59615,1.59185,1.59345,10490999998.0
2009-09-29 17:00:00,1.59355,1.59375,1.5901,1.59345,11270699996.0
2009-09-29 17:30:00,1.59345,1.594,1.59105,1.59215,8334899999.0
2009-09-29 18:00:00,1.59215,1.5946,1.59055,1.59415,6940000000.0
2009-09-29 18:30:00,1.59425,1.59575,1.59415,1.59565,5121199999.0
2009-09-29 19:00:00,1.59565,1.5958,1.59235,1.5934,3807500000.0
2009-09-29 19:30:00,1.5934,1.5955,1.593,1.5951,4024600001.0
2009-09-29 20:00:00,1.5951,1.5953,1.59385,1.5941,3498400000.0
2009-09-29 20:30:00,1.5941,1.59455,1.5933,1.5943,3663100000.0
2009-09-29 21:00:00,1.59435,1.5954,1.59425,1.5953,2346000000.0
2009-09-29 21:30:00,1.5952,1.59545,1.59445,1.5948,3225000000.0
2009-09-29 22:00:00,1.5948,1.5956,1.5944,1.5956,1243860000.0
2009-09-29 22:30:00,1.5957,1.5961,1.5954,1.5961,871100000.0
2009-09-29 23:00:00,1.596,1.5966,1.59525,1.59565,750300000.0
2009-09-29 23:30:00,1.59555,1.5958,1.59547,1.59575,550500000.0
2009-09-30 00:00:00,1.59575,1.5958,1.5951,1.59525,446000000.0
2009-09-30 00:30:00,1.5953,1.5969,1.5953,1.5965,531600000.0
2009-09-30 01:00:00,1.5965,1.5971,1.5956,1.59605,1073200000.0
2009-09-30 01:30:00,1.59605,1.59775,1.59555,1.59685,951800000.0
2009-09-30 02:00:00,1.5968,1.59885,1.59635,1.5987,1748300000.0
2009-09-30 02:30:00,1.5987,1.5989,1.59675,1.59775,1542100000.0
2009-09-30 03:00:00,1.5978,1.59965,1.5976,1.599,2043100000.0
2009-09-30 03:30:00,1.59905,1.60085,1.59905,1.60075,2001600000.0
2009-09-30 04:00:00,1.60075,1.6017,1.6,1.6014,2215100000.0
2009-09-30 04:30:00,1.60145,1.6032,1.60135,1.6029,2551100000.0
2009-09-30 05:00:00,1.6029,1.6031,1.60115,1.60165,1601200000.0
2009-09-30 05:30:00,1.60165,1.60305,1.60095,1.6025,1574960000.0
2009-09-30 06:00:00,1.60245,1.60335,1.6019,1.6023,1983800000.0
2009-09-30 06:30:00,1.6023,1.603,1.6019,1.60245,1772200000.0
2009-09-30 07:00:00,1.60245,1.60255,1.6003,1.6011,2119900000.0
2009-09-30 07:30:00,1.6011,1.60385,1.6004,1.60385,3330160000.0
2009-09-30 08:00:00,1.6039,1.606,1.60365,1.6043,7448560001.0
2009-09-30 08:30:00,1.60425,1.60775,1.6038,1.60615,6333100000.0
2009-09-30 09:00:00,1.60615,1.60855,1.60535,1.6067,7503699999.0
2009-09-30 09:30:00,1.6067,1.6074,1.60535,1.60675,6492800000.0
2009-09-30 10:00:00,1.60675,1.60785,1.6064,1.60755,7262430000.0
2009-09-30 10:30:00,1.60755,1.60965,1.6065,1.6088,9935800003.0
2009-09-30 11:00:00,1.6088,1.61025,1.60615,1.61025,7867200000.0
2009-09-30 11:30:00,1.61025,1.61045,1.6076,1.6091,6891740000.0
2009-09-30 12:00:00,1.60915,1.611,1.6085,1.6099,6609400000.0
2009-09-30 12:30:00,1.60995,1.61185,1.60985,1.6114,5654700000.0
2009-09-30 13:00:00,1.6113,1.6115,1.60845,1.60865,7455999998.0
2009-09-30 13:30:00,1.60865,1.61255,1.6075,1.6113,9246700001.0
2009-09-30 14:00:00,1.61135,1.6114,1.60215,1.60295,11430699999.0
2009-09-30 14:30:00,1.60295,1.60535,1.6009,1.6029,11518400000.0
2009-09-30 15:00:00,1.6029,1.60465,1.6013,1.6032,11877500001.0
2009-09-30 15:30:00,1.60315,1.60365,1.5972,1.5974,15352199997.0
2009-09-30 16:00:00,1.5973,1.5978,1.59445,1.59585,14722800004.0
2009-09-30 16:30:00,1.59585,1.6003,1.5955,1.5993,12784700003.0
2009-09-30 17:00:00,1.5992,1.5997,1.59625,1.5991,9931600001.0
2009-09-30 17:30:00,1.59935,1.60085,1.5982,1.6002,8726200003.0
2009-09-30 18:00:00,1.6002,1.60275,1.6001,1.6023,9169100002.0
2009-09-30 18:30:00,1.6023,1.60265,1.6007,1.60155,7916499998.0
2009-09-30 19:00:00,1.60155,1.6023,1.59995,1.601,5876900001.0
2009-09-30 19:30:00,1.601,1.6011,1.59815,1.59905,5051600000.0
2009-09-30 20:00:00,1.59905,1.6004,1.5983,1.6,3955400000.0
2009-09-30 20:30:00,1.6,1.60135,1.5998,1.6005,4631100000.0
2009-09-30 21:00:00,1.6005,1.60085,1.59715,1.59825,8156600004.0
2009-09-30 21:30:00,1.59815,1.5997,1.59785,1.59795,6120500002.0
2009-09-30 22:00:00,1.59795,1.5987,1.59775,1.59865,1553400000.0
2009-09-30 22:30:00,1.59865,1.59915,1.59795,1.59795,1525100000.0
2009-09-30 23:00:00,1.59795,1.60095,1.59795,1.6004,824250000.0
2009-09-30 23:30:00,1.6003,1.6008,1.59975,1.6007,465400000.0
2009-10-01 00:00:00,1.60055,1.6009,1.6005,1.6006,317400000.0
2009-10-01 00:30:00,1.60055,1.60095,1.6,1.6005,837000000.0
2009-10-01 01:00:00,1.6005,1.60105,1.59955,1.6005,2069000000.0
2009-10-01 01:30:00,1.6005,1.6011,1.59985,1.6,1042700000.0
2009-10-01 02:00:00,1.6,1.6011,1.59945,1.59945,1476400000.0
2009-10-01 02:30:00,1.59945,1.6004,1.5981,1.59825,2089200000.0
2009-10-01 03:00:00,1.5982,1.59835,1.5953,1.59655,2259300000.0
2009-10-01 03:30:00,1.5965,1.5975,1.59575,1.5968,1311500000.0
2009-10-01 04:00:00,1.5968,1.59825,1.5964,1.59775,1644300000.0
2009-10-01 04:30:00,1.59775,1.59805,1.5955,1.5962,1327800000.0
2009-10-01 05:00:00,1.5962,1.59685,1.59535,1.59535,1148200000.0
2009-10-01 05:30:00,1.59535,1.59755,1.5951,1.5959,1799600000.0
2009-10-01 06:00:00,1.59585,1.5962,1.5952,1.5958,1839000000.0
2009-10-01 06:30:00,1.5958,1.5958,1.59265,1.59315,3248700000.0
2009-10-01 07:00:00,1.59315,1.59555,1.5931,1.5954,2809400000.0
2009-10-01 07:30:00,1.5954,1.59655,1.59235,1.59315,4621520002.0
2009-10-01 08:00:00,1.59315,1.59635,1.59265,1.5962,4848700000.0
2009-10-01 08:30:00,1.59625,1.597,1.59395,1.5957,6709900000.0
2009-10-01 09:00:00,1.59575,1.59925,1.5951,1.59735,9061700002.0
2009-10-01 09:30:00,1.5974,1.5993,1.59625,1.59745,7853500000.0
2009-10-01 10:00:00,1.5974,1.599,1.5935,1.5943,6822300000.0
2009-10-01 10:30:00,1.59425,1.597,1.5941,1.5959,9887199998.0
2009-10-01 11:00:00,1.5959,1.60015,1.59455,1.59945,6623580001.0
2009-10-01 11:30:00,1.5993,1.6024,1.5987,1.6021,7989870000.0
2009-10-01 12:00:00,1.6021,1.6022,1.60005,1.60005,8336449998.0
2009-10-01 12:30:00,1.6001,1.60075,1.59745,1.59765,7170100000.0
2009-10-01 13:00:00,1.59765,1.5989,1.5961,1.59665,6990500000.0
2009-10-01 13:30:00,1.59665,1.5983,1.59625,1.59655,7567099997.0
2009-10-01 14:00:00,1.5965,1.59735,1.5952,1.59655,6336490001.0
2009-10-01 14:30:00,1.5965,1.5988,1.59475,1.59855,9893199999.0
2009-10-01 15:00:00,1.59855,1.5996,1.5979,1.59905,10725399995.0
2009-10-01 15:30:00,1.5991,1.5991,1.5963,1.59875,10844700001.0
2009-10-01 16:00:00,1.59875,1.59975,1.5955,1.59845,12522330000.0
2009-10-01 16:30:00,1.59845,1.6014,1.59805,1.59855,10204649999.0
2009-10-01 17:00:00,1.5985,1.59905,1.596,1.5973,8319200000.0
2009-10-01 17:30:00,1.5973,1.59865,1.5943,1.59475,8744300000.0
2009-10-01 18:00:00,1.59475,1.5957,1.59275,1.5954,7776300000.0
2009-10-01 18:30:00,1.5954,1.59695,1.59515,1.59605,5396000001.0
2009-10-01 19:00:00,1.596,1.5969,1.5939,1.59495,5496700000.0
2009-10-01 19:30:00,1.59495,1.5963,1.594,1.59415,4775500001.0
2009-10-01 20:00:00,1.5941,1.59615,1.59315,1.59535,6211800001.0
2009-10-01 20:30:00,1.59535,1.59605,1.5947,1.5948,5412800002.0
2009-10-01 21:00:00,1.5948,1.59525,1.5937,1.5937,6609799998.0
2009-10-01 21:30:00,1.5937,1.59585,1.59255,1.5931,5736799998.0
2009-10-01 22:00:00,1.5931,1.59525,1.59285,1.59425,1970600000.0
2009-10-01 22:30:00,1.5943,1.5964,1.5943,1.5954,1114400000.0
2009-10-01 23:00:00,1.5954,1.59565,1.59345,1.59505,576300000.0
2009-10-01 23:30:00,1.59505,1.59505,1.59305,1.59415,1260400000.0
2009-10-02 00:00:00,1.59415,1.59415,1.59255,1.5927,2025800000.0
2009-10-02 00:30:00,1.5927,1.5934,1.591,1.59165,2564500000.0
2009-10-02 01:00:00,1.59165,1.59235,1.59146,1.59185,1830630000.0
2009-10-02 01:30:00,1.5919,1.592,1.5888,1.58935,4413400000.0
2009-10-02 02:00:00,1.58935,1.5912,1.58815,1.5906,4941400000.0
2009-10-02 02:30:00,1.5906,1.59125,1.58935,1.58995,3448100000.0
2009-10-02 03:00:00,1.58995,1.59125,1.5887,1.59065,3468800000.0
2009-10-02 03:30:00,1.59065,1.59245,1.59035,1.592,3001100000.0
2009-10-02 04:00:00,1.592,1.5926,1.5911,1.59195,3770100000.0
2009-10-02 04:30:00,1.59195,1.59205,1.59135,1.5918,3307200000.0
2009-10-02 05:00:00,1.5918,1.5929,1.5916,1.59205,3477700000.0
2009-10-02 05:30:00,1.59205,1.59245,1.59165,1.5921,3454800000.0
2009-10-02 06:00:00,1.5921,1.59225,1.59085,1.591,5422600000.0
2009-10-02 06:30:00,1.59095,1.5916,1.59025,1.5906,3985800001.0
2009-10-02 07:00:00,1.59075,1.5916,1.5894,1.59135,6062800000.0
2009-10-02 07:30:00,1.59145,1.59475,1.5896,1.59215,8507900000.0
2009-10-02 08:00:00,1.59215,1.59395,1.59165,1.5928,10689209997.0
2009-10-02 08:30:00,1.5928,1.5929,1.5893,1.59005,7595459999.0
2009-10-02 09:00:00,1.59005,1.59055,1.5865,1.5865,10359789998.0
2009-10-02 09:30:00,1.5865,1.589,1.5863,1.5883,11520399998.0
2009-10-02 10:00:00,1.5883,1.59,1.5876,1.5898,8500700003.0
2009-10-02 10:30:00,1.58975,1.5917,1.58925,1.59035,12411150000.0
2009-10-02 11:00:00,1.59035,1.5913,1.58755,1.5883,7938900004.0
2009-10-02 11:30:00,1.5883,1.59015,1.58745,1.5882,8105600000.0
2009-10-02 12:00:00,1.5882,1.5886,1.58755,1.58785,4187900000.0
2009-10-02 12:30:00,1.58785,1.58835,1.5843,1.5846,7292600000.0
2009-10-02 13:00:00,1.5846,1.5866,1.5843,1.58505,7453200000.0
2009-10-02 13:30:00,1.58505,1.58615,1.5845,1.5846,5765700000.0
2009-10-02 14:00:00,1.5846,1.5862,1.5839,1.5856,7863799999.0
2009-10-02 14:30:00,1.58515,1.5865,1.5803,1.5843,15563020001.0
2009-10-02 15:00:00,1.5843,1.5895,1.584,1.5876,15593799995.0
2009-10-02 15:30:00,1.58755,1.5932,1.587,1.592,14379270000.0
2009-10-02 16:00:00,1.592,1.59355,1.5887,1.5913,14221299998.0
2009-10-02 16:30:00,1.59135,1.59375,1.5888,1.5894,12657100001.0
2009-10-02 17:00:00,1.58935,1.5908,1.588,1.5901,11217199996.0
2009-10-02 17:30:00,1.5901,1.5915,1.5859,1.5875,10044800001.0
2009-10-02 18:00:00,1.5875,1.5897,1.5875,1.58965,9946900007.0
2009-10-02 18:30:00,1.58965,1.5907,1.5889,1.5892,6785500001.0
2009-10-02 19:00:00,1.58925,1.5929,1.5889,1.5927,6225500002.0
2009-10-02 19:30:00,1.5927,1.59545,1.59175,1.5941,8009600008.0
2009-10-02 20:00:00,1.5941,1.5941,1.59265,1.59295,4462440002.0
2009-10-02 20:30:00,1.59295,1.5938,1.5913,1.5918,4275700000.0
2009-10-02 21:00:00,1.5918,1.59195,1.5905,1.59135,4100300000.0
2009-10-02 21:30:00,1.59135,1.59235,1.59065,1.5911,2821550000.0
2009-10-02 22:00:00,1.5911,1.594,1.5911,1.59295,2305400000.0
2009-10-02 22:30:00,1.5931,1.59475,1.5931,1.59475,1763700000.0
2009-10-05 00:00:00,1.59267,1.59379,1.59221,1.59353,1596000000.0
2009-10-05 00:30:00,1.5935,1.59381,1.59268,1.59318,1542800000.0
2009-10-05 01:00:00,1.59317,1.59389,1.59273,1.59305,1596000000.0
2009-10-05 01:30:00,1.59305,1.59351,1.59198,1.59292,1596000000.0
2009-10-05 02:00:00,1.59305,1.59715,1.59285,1.5966,2301970000.0
2009-10-05 02:30:00,1.59665,1.5983,1.59655,1.59795,2701800000.0
2009-10-05 03:00:00,1.59795,1.6005,1.5979,1.59995,2723840000.0
2009-10-05 03:30:00,1.59995,1.6001,1.59815,1.5987,2048110000.0
2009-10-05 04:00:00,1.59875,1.5992,1.59795,1.5989,1933000000.0
2009-10-05 04:30:00,1.5989,1.5995,1.5983,1.5993,1657800000.0
2009-10-05 05:00:00,1.5993,1.5993,1.59765,1.5986,2589900000.0
2009-10-05 05:30:00,1.5986,1.5987,1.59715,1.59815,1707800000.0
2009-10-05 06:00:00,1.59815,1.5983,1.59745,1.59795,1670200000.0
2009-10-05 06:30:00,1.59795,1.5993,1.5979,1.59905,2060400000.0
2009-10-05 07:00:00,1.599,1.6003,1.59855,1.59995,2797500000.0
2009-10-05 07:30:00,1.59995,1.6007,1.59895,1.60065,2835170000.0
2009-10-05 08:00:00,1.60065,1.60235,1.5998,1.60115,7139190000.0
2009-10-05 08:30:00,1.60115,1.60185,1.5966,1.59715,7733700000.0
2009-10-05 09:00:00,1.59715,1.59715,1.59295,1.593,10117799998.0
2009-10-05 09:30:00,1.5931,1.5944,1.59255,1.59375,9203600003.0
2009-10-05 10:00:00,1.59375,1.598,1.59365,1.5969,8639499998.0
2009-10-05 10:30:00,1.5969,1.59785,1.59555,1.59785,7742799998.0
2009-10-05 11:00:00,1.59785,1.6005,1.59785,1.598,10300280004.0
2009-10-05 11:30:00,1.598,1.5992,1.59675,1.59765,5942400000.0
2009-10-05 12:00:00,1.59765,1.59765,1.59445,1.5956,5866550001.0
2009-10-05 12:30:00,1.5956,1.59665,1.5933,1.59415,7444900001.0
2009-10-05 13:00:00,1.5942,1.5946,1.5921,1.5926,6809300000.0
2009-10-05 13:30:00,1.59265,1.595,1.59245,1.595,7134700000.0
2009-10-05 14:00:00,1.595,1.59555,1.5934,1.59395,7616190000.0
2009-10-05 14:30:00,1.59395,1.5944,1.59245,1.5925,6119700001.0
2009-10-05 15:00:00,1.59255,1.59255,1.59055,1.59185,12617850000.0
2009-10-05 15:30:00,1.5919,1.596,1.59035,1.59535,14081599997.0
2009-10-05 16:00:00,1.5954,1.59615,1.59245,1.5939,13768500002.0
2009-10-05 16:30:00,1.59395,1.5947,1.59285,1.59435,12116700000.0
2009-10-05 17:00:00,1.59435,1.59455,1.5916,1.59175,11312399999.0
2009-10-05 17:30:00,1.59175,1.5933,1.5902,1.5924,10052500000.0
2009-10-05 18:00:00,1.5924,1.5942,1.5921,1.5934,6735400000.0
2009-10-05 18:30:00,1.5934,1.5963,1.59305,1.5941,7470369998.0
2009-10-05 19:00:00,1.59415,1.5963,1.59375,1.5957,5593400000.0
2009-10-05 19:30:00,1.59565,1.5958,1.59315,1.59375,6489389997.0
2009-10-05 20:00:00,1.59375,1.59385,1.5926,1.59385,5142300000.0
2009-10-05 20:30:00,1.59385,1.5955,1.5938,1.5938,4946200000.0
2009-10-05 21:00:00,1.5938,1.5944,1.59365,1.59435,3829749999.0
2009-10-05 21:30:00,1.59435,1.59445,1.59355,1.5942,3144600000.0
2009-10-05 22:00:00,1.5942,1.59425,1.59355,1.59375,1339300000.0
2009-10-05 22:30:00,1.5938,1.59385,1.5931,1.5933,842430000.0
2009-10-05 23:00:00,1.59335,1.5942,1.59295,1.59385,376300000.0
2009-10-05 23:30:00,1.5939,1.594,1.59296,1.59315,808100000.0
2009-10-06 00:00:00,1.59315,1.5937,1.5929,1.59355,477800000.0
2009-10-06 00:30:00,1.59355,1.59355,1.59285,1.5931,1367500000.0
2009-10-06 01:00:00,1.5932,1.59395,1.59295,1.59385,425300000.0
2009-10-06 01:30:00,1.59385,1.595,1.59375,1.59465,1147600000.0
2009-10-06 02:00:00,1.59465,1.5961,1.59445,1.59455,1676000000.0
2009-10-06 02:30:00,1.59455,1.5955,1.59345,1.5943,1777800000.0
2009-10-06 03:00:00,1.5943,1.59615,1.59365,1.59435,3169900000.0
2009-10-06 03:30:00,1.5944,1.59585,1.59385,1.5956,2501600000.0
2009-10-06 04:00:00,1.5956,1.5959,1.59515,1.5955,1458800000.0
2009-10-06 04:30:00,1.5955,1.59765,1.59545,1.59655,2680100000.0
2009-10-06 05:00:00,1.59645,1.59695,1.59565,1.5966,1715800000.0
2009-10-06 05:30:00,1.5966,1.5987,1.59625,1.59725,4496110000.0
2009-10-06 06:00:00,1.59725,1.59755,1.5963,1.59685,2461500000.0
2009-10-06 06:30:00,1.5969,1.59795,1.59675,1.59735,3187400000.0
2009-10-06 07:00:00,1.59735,1.5999,1.59695,1.5997,3954200000.0
2009-10-06 07:30:00,1.5997,1.5999,1.59785,1.5997,3763300000.0
2009-10-06 08:00:00,1.5997,1.6005,1.5982,1.5984,7795739999.0
2009-10-06 08:30:00,1.5984,1.5984,1.5962,1.59775,10690980001.0
2009-10-06 09:00:00,1.59775,1.60175,1.59765,1.60165,15217000007.0
2009-10-06 09:30:00,1.60165,1.60445,1.6016,1.6032,14965800000.0
2009-10-06 10:00:00,1.6032,1.60475,1.60075,1.6012,13328100001.0
2009-10-06 10:30:00,1.60115,1.60115,1.5937,1.59595,11190390000.0
2009-10-06 11:00:00,1.59595,1.59705,1.5946,1.5948,11623319989.0
2009-10-06 11:30:00,1.5948,1.59655,1.5945,1.59575,8734100005.0
2009-10-06 12:00:00,1.59575,1.5961,1.5945,1.5948,7007399999.0
2009-10-06 12:30:00,1.5948,1.59515,1.5909,1.5919,8684400004.0
2009-10-06 13:00:00,1.5918,1.5918,1.58795,1.5896,9748120000.0
2009-10-06 13:30:00,1.5896,1.58985,1.58755,1.5897,8628000000.0
2009-10-06 14:00:00,1.5897,1.5908,1.5885,1.5908,8141180003.0
2009-10-06 14:30:00,1.59085,1.5916,1.58845,1.5902,9371240003.0
2009-10-06 15:00:00,1.59025,1.5921,1.58875,1.58895,10376960000.0
2009-10-06 15:30:00,1.58895,1.59175,1.5886,1.59145,10625019999.0
2009-10-06 16:00:00,1.59145,1.5936,1.59145,1.59145,11002299993.0
2009-10-06 16:30:00,1.59145,1.59385,1.59115,1.5933,11409500000.0
2009-10-06 17:00:00,1.5933,1.59405,1.592,1.5933,10433899998.0
2009-10-06 17:30:00,1.5933,1.59355,1.5902,1.5902,7921600001.0
2009-10-06 18:00:00,1.5902,1.59305,1.59015,1.5924,7270499999.0
2009-10-06 18:30:00,1.5924,1.59385,1.59185,1.5919,5982800004.0
2009-10-06 19:00:00,1.5919,1.59215,1.5906,1.5914,5073399999.0
2009-10-06 19:30:00,1.5914,1.59205,1.58975,1.59,4459449999.0
2009-10-06 20:00:00,1.59005,1.59145,1.5898,1.5903,4030300000.0
2009-10-06 20:30:00,1.5903,1.592,1.5902,1.5911,4354100001.0
2009-10-06 21:00:00,1.5911,1.59265,1.591,1.59265,4439099999.0
2009-10-06 21:30:00,1.59265,1.5928,1.5907,1.5912,3735500000.0
2009-10-06 22:00:00,1.5912,1.59135,1.5904,1.5905,1342900000.0
2009-10-06 22:30:00,1.59055,1.5922,1.59045,1.5919,1886200000.0
2009-10-06 23:00:00,1.5919,1.592,1.59095,1.59115,709300000.0
2009-10-06 23:30:00,1.59115,1.59155,1.5907,1.5911,833500000.0
2009-10-07 00:00:00,1.59115,1.5921,1.59105,1.59175,375800000.0
2009-10-07 00:30:00,1.59175,1.59215,1.59175,1.59185,1270800000.0
2009-10-07 01:00:00,1.59195,1.59365,1.59145,1.5932,1431100000.0
2009-10-07 01:30:00,1.59325,1.59325,1.59145,1.59215,1331200000.0
2009-10-07 02:00:00,1.5922,1.5922,1.59005,1.59095,1598000000.0
2009-10-07 02:30:00,1.59095,1.59125,1.58895,1.5909,2904960000.0
2009-10-07 03:00:00,1.5909,1.59195,1.58905,1.58955,2156300000.0
2009-10-07 03:30:00,1.58955,1.5905,1.5891,1.5905,2056200000.0
2009-10-07 04:00:00,1.5905,1.5906,1.5886,1.5887,1834600000.0
2009-10-07 04:30:00,1.58875,1.5891,1.5881,1.58845,2610020000.0
2009-10-07 05:00:00,1.58845,1.58995,1.58835,1.58995,3342100000.0
2009-10-07 05:30:00,1.58995,1.5907,1.5893,1.5898,2591800000.0
2009-10-07 06:00:00,1.5898,1.591,1.58955,1.5897,1781000000.0
2009-10-07 06:30:00,1.5897,1.591,1.58915,1.59055,2689300000.0
2009-10-07 07:00:00,1.59055,1.5907,1.5874,1.58745,3893600004.0
2009-10-07 07:30:00,1.5875,1.58805,1.58605,1.58645,5974600003.0
2009-10-07 08:00:00,1.58645,1.58935,1.58595,1.58855,7972020004.0
2009-10-07 08:30:00,1.58855,1.58955,1.5868,1.5892,8001600002.0
2009-10-07 09:00:00,1.58915,1.5918,1.587,1.59155,11067049999.0
2009-10-07 09:30:00,1.59155,1.59225,1.5903,1.59115,9917900003.0
2009-10-07 10:00:00,1.5911,1.5932,1.5895,1.5896,10361879998.0
2009-10-07 10:30:00,1.5896,1.59175,1.58955,1.59045,9832200003.0
2009-10-07 11:00:00,1.59045,1.5909,1.5883,1.5883,9533499998.0
2009-10-07 11:30:00,1.5883,1.58995,1.58825,1.5896,7814999997.0
2009-10-07 12:00:00,1.58965,1.5898,1.5876,1.58785,7569600001.0
2009-10-07 12:30:00,1.5879,1.5894,1.5866,1.58845,10669899998.0
2009-10-07 13:00:00,1.58845,1.59135,1.58775,1.5889,12624799999.0
2009-10-07 13:30:00,1.5889,1.59025,1.58725,1.58765,9968230000.0
2009-10-07 14:00:00,1.58765,1.58905,1.5873,1.58885,14854499999.0
2009-10-07 14:30:00,1.58895,1.59055,1.5877,1.58975,12180500004.0
2009-10-07 15:00:00,1.58975,1.59085,1.5884,1.58875,11401970004.0
2009-10-07 15:30:00,1.5888,1.59005,1.58675,1.58765,15715269989.0
2009-10-07 16:00:00,1.5876,1.5882,1.5858,1.58805,14177999996.0
2009-10-07 16:30:00,1.58805,1.59135,1.58655,1.59125,13357200000.0
2009-10-07 17:00:00,1.59125,1.5918,1.5902,1.5913,11374700002.0
2009-10-07 17:30:00,1.5913,1.59155,1.5892,1.58965,9953299996.0
2009-10-07 18:00:00,1.58965,1.5917,1.5894,1.591,8011280003.0
2009-10-07 18:30:00,1.59105,1.59125,1.5898,1.59035,4895849998.0
2009-10-07 19:00:00,1.59035,1.59195,1.59015,1.5917,4448400005.0
2009-10-07 19:30:00,1.5917,1.5971,1.59165,1.5954,8665100001.0
2009-10-07 20:00:00,1.5953,1.59585,1.5931,1.5938,5699340000.0
2009-10-07 20:30:00,1.59375,1.59445,1.5932,1.59355,4633300000.0
2009-10-07 21:00:00,1.59355,1.59415,1.5931,1.59405,3770999998.0
2009-10-07 21:30:00,1.59405,1.59525,1.5939,1.5947,3754400000.0
2009-10-07 22:00:00,1.5947,1.595,1.5945,1.59465,1625500000.0
2009-10-07 22:30:00,1.59465,1.59725,1.5946,1.5968,1364500000.0
2009-10-07 23:00:00,1.5968,1.5968,1.5952,1.59593,690600000.0
2009-10-07 23:30:00,1.596,1.5966,1.5955,1.5956,660990000.0
2009-10-08 00:00:00,1.5956,1.5957,1.59495,1.5951,487760000.0
2009-10-08 00:30:00,1.5951,1.5957,1.59485,1.595,694000000.0
2009-10-08 01:00:00,1.595,1.5976,1.595,1.5975,1979200000.0
2009-10-08 01:30:00,1.5975,1.59755,1.5957,1.59625,2155300000.0
2009-10-08 02:00:00,1.59625,1.59675,1.5951,1.59555,2864800000.0
2009-10-08 02:30:00,1.5956,1.6004,1.5956,1.59815,4645460000.0
2009-10-08 03:00:00,1.59815,1.60015,1.59815,1.5995,2245100000.0
2009-10-08 03:30:00,1.59955,1.5999,1.59892,1.59965,1456600000.0
2009-10-08 04:00:00,1.5996,1.6004,1.5993,1.5997,2151700000.0
2009-10-08 04:30:00,1.59995,1.6012,1.59965,1.60055,3325480000.0
2009-10-08 05:00:00,1.60055,1.601,1.5997,1.6,3154400001.0
2009-10-08 05:30:00,1.6,1.6005,1.59915,1.5997,2604300000.0
2009-10-08 06:00:00,1.5997,1.5999,1.5991,1.59925,2486100000.0
2009-10-08 06:30:00,1.59925,1.59995,1.599,1.59925,2232200000.0
2009-10-08 07:00:00,1.59925,1.6008,1.59915,1.6007,2760500000.0
2009-10-08 07:30:00,1.60065,1.60065,1.59895,1.5992,2698900000.0
2009-10-08 08:00:00,1.5992,1.5998,1.5973,1.5985,6386599999.0
2009-10-08 08:30:00,1.59845,1.6026,1.59835,1.6019,7336810000.0
2009-10-08 09:00:00,1.602,1.60735,1.6016,1.60575,13057600002.0
2009-10-08 09:30:00,1.60575,1.60705,1.6053,1.6057,10198069996.0
2009-10-08 10:00:00,1.60575,1.60635,1.60445,1.60495,11843049999.0
2009-10-08 10:30:00,1.60495,1.60515,1.602,1.6039,11469200001.0
2009-10-08 11:00:00,1.6039,1.60545,1.6035,1.6051,8866499999.0
2009-10-08 11:30:00,1.60505,1.60685,1.605,1.60515,6315880000.0
2009-10-08 12:00:00,1.60515,1.60825,1.6051,1.6071,9610500001.0
2009-10-08 12:30:00,1.60695,1.60875,1.60525,1.60765,10124300002.0
2009-10-08 13:00:00,1.60745,1.60925,1.60345,1.60495,10715499998.0
2009-10-08 13:30:00,1.60495,1.60785,1.60485,1.6054,6383900001.0
2009-10-08 14:00:00,1.60545,1.60665,1.604,1.60605,9251100000.0
2009-10-08 14:30:00,1.60605,1.60845,1.6056,1.60825,12538900001.0
2009-10-08 15:00:00,1.60825,1.60865,1.6039,1.60705,11781699997.0
2009-10-08 15:30:00,1.60705,1.60865,1.6044,1.60605,13071629999.0
2009-10-08 16:00:00,1.60605,1.60725,1.6044,1.607,14575900000.0
2009-10-08 16:30:00,1.607,1.61025,1.6068,1.6098,16580199998.0
2009-10-08 17:00:00,1.6098,1.6109,1.60805,1.6105,11557099998.0
2009-10-08 17:30:00,1.61055,1.6113,1.6085,1.6088,9263999999.0
2009-10-08 18:00:00,1.60875,1.61115,1.6086,1.6106,7458200002.0
2009-10-08 18:30:00,1.6106,1.612,1.60965,1.60995,9900500001.0
2009-10-08 19:00:00,1.60995,1.61045,1.60815,1.6086,7530700000.0
2009-10-08 19:30:00,1.6086,1.6102,1.60725,1.6095,6106490002.0
2009-10-08 20:00:00,1.6095,1.6095,1.6068,1.6076,8106499997.0
2009-10-08 20:30:00,1.60755,1.60825,1.60645,1.60665,5505100001.0
2009-10-08 21:00:00,1.6066,1.6084,1.6066,1.6081,5900600000.0
2009-10-08 21:30:00,1.6081,1.60825,1.6071,1.60715,3591300001.0
2009-10-08 22:00:00,1.60715,1.6073,1.60695,1.60715,1546300000.0
2009-10-08 22:30:00,1.60715,1.60745,1.60655,1.60695,1851900000.0
2009-10-08 23:00:00,1.60695,1.60775,1.6066,1.6073,587700000.0
2009-10-08 23:30:00,1.60735,1.60745,1.6062,1.6067,925000000.0
2009-10-09 00:00:00,1.60675,1.60725,1.60656,1.6067,554000000.0
2009-10-09 00:30:00,1.6067,1.60735,1.60645,1.60685,566800000.0
2009-10-09 01:00:00,1.60685,1.60685,1.6042,1.605,1489100000.0
2009-10-09 01:30:00,1.6049,1.6062,1.6049,1.60515,1896900000.0
2009-10-09 02:00:00,1.60505,1.60505,1.6026,1.6028,2432860000.0
2009-10-09 02:30:00,1.6028,1.6044,1.6026,1.60405,2891940000.0
2009-10-09 03:00:00,1.60405,1.6058,1.60385,1.6056,2474700000.0
2009-10-09 03:30:00,1.60565,1.6059,1.6022,1.60285,3848900001.0
2009-10-09 04:00:00,1.60285,1.6038,1.60255,1.6033,2197800000.0
2009-10-09 04:30:00,1.6033,1.6034,1.6009,1.60185,3763370000.0
2009-10-09 05:00:00,1.60185,1.60195,1.5998,1.60175,2575140000.0
2009-10-09 05:30:00,1.6019,1.6027,1.601,1.60195,1841800000.0
2009-10-09 06:00:00,1.6018,1.60325,1.60165,1.60325,3372800000.0
2009-10-09 06:30:00,1.60325,1.60345,1.60205,1.6022,1878500000.0
2009-10-09 07:00:00,1.6022,1.60335,1.60175,1.60235,1957500000.0
2009-10-09 07:30:00,1.60235,1.60325,1.6016,1.6016,2869920000.0
2009-10-09 08:00:00,1.6016,1.60195,1.59975,1.6011,6988300000.0
2009-10-09 08:30:00,1.6011,1.6023,1.60015,1.60045,8665500001.0
2009-10-09 09:00:00,1.60045,1.6009,1.5994,1.59975,12453900015.0
2009-10-09 09:30:00,1.5997,1.60085,1.599,1.59905,11824899992.0
2009-10-09 10:00:00,1.59895,1.59935,1.5974,1.59815,11192310003.0
2009-10-09 10:30:00,1.5983,1.60085,1.59515,1.5953,13119500000.0
2009-10-09 11:00:00,1.5953,1.596,1.5934,1.5948,9994200000.0
2009-10-09 11:30:00,1.59495,1.5964,1.59315,1.59525,8657700002.0
2009-10-09 12:00:00,1.5953,1.5987,1.59515,1.59805,10145200002.0
2009-10-09 12:30:00,1.5981,1.599,1.5971,1.5982,7868100001.0
2009-10-09 13:00:00,1.5982,1.6005,1.5981,1.5999,9721509999.0
2009-10-09 13:30:00,1.59985,1.60055,1.59805,1.5997,7167699999.0
2009-10-09 14:00:00,1.5997,1.5999,1.59625,1.59695,11180900002.0
2009-10-09 14:30:00,1.59695,1.59775,1.5952,1.59545,11008300000.0
2009-10-09 15:00:00,1.59545,1.5962,1.59285,1.59415,14183299999.0
2009-10-09 15:30:00,1.59415,1.59415,1.59065,1.592,15345799996.0
2009-10-09 16:00:00,1.5919,1.5935,1.5905,1.59215,15501479997.0
2009-10-09 16:30:00,1.59215,1.5937,1.5914,1.5933,12202050003.0
2009-10-09 17:00:00,1.5933,1.5933,1.5914,1.59165,10135500000.0
2009-10-09 17:30:00,1.59165,1.592,1.58895,1.5894,10161239999.0
2009-10-09 18:00:00,1.5894,1.5895,1.58795,1.58805,8453200002.0
2009-10-09 18:30:00,1.58805,1.58815,1.58515,1.5869,8622300001.0
2009-10-09 19:00:00,1.5869,1.58735,1.5855,1.58655,5604800003.0
2009-10-09 19:30:00,1.58655,1.587,1.5851,1.58535,5404700007.0
2009-10-09 20:00:00,1.5854,1.58565,1.5833,1.5839,4462299999.0
2009-10-09 20:30:00,1.5839,1.58405,1.5825,1.5836,5373199996.0
2009-10-09 21:00:00,1.5836,1.58475,1.5831,1.5831,3328150000.0
2009-10-09 21:30:00,1.5831,1.58475,1.583,1.58445,1855520000.0
2009-10-09 22:00:00,1.58445,1.58455,1.58345,1.58395,2605600000.0
2009-10-09 22:30:00,1.5839,1.58425,1.5836,1.58425,1638200000.0
2009-10-12 00:00:00,1.58568,1.58612,1.58489,1.58589,4227000000.0
2009-10-12 00:30:00,1.58594,1.58688,1.58564,1.58634,4227000000.0
2009-10-12 01:00:00,1.58633,1.58634,1.58522,1.58571,4227000000.0
2009-10-12 01:30:00,1.58572,1.5858,1.58456,1.58459,4227000000.0
2009-10-12 02:00:00,1.5846,1.585,1.5815,1.5821,2379900000.0
2009-10-12 02:30:00,1.5821,1.5846,1.5815,1.5815,2069250000.0
2009-10-12 03:00:00,1.5815,1.5835,1.581,1.58195,2606300000.0
2009-10-12 03:30:00,1.58195,1.58315,1.58155,1.5817,2112700000.0
2009-10-12 04:00:00,1.58185,1.5828,1.5814,1.5819,2297400000.0
2009-10-12 04:30:00,1.5816,1.58365,1.5813,1.58295,2390100000.0
2009-10-12 05:00:00,1.58295,1.58375,1.5826,1.5829,1392000000.0
2009-10-12 05:30:00,1.58295,1.5832,1.58255,1.5831,1055900000.0
2009-10-12 06:00:00,1.5831,1.5839,1.58275,1.58385,930100000.0
2009-10-12 06:30:00,1.5839,1.58495,1.58365,1.5849,1252200000.0
2009-10-12 07:00:00,1.5849,1.5882,1.58445,1.58735,2027900000.0
2009-10-12 07:30:00,1.58735,1.58735,1.585,1.58545,2912500000.0
2009-10-12 08:00:00,1.5854,1.5857,1.5812,1.5812,5455550000.0
2009-10-12 08:30:00,1.5812,1.5813,1.5799,1.58065,7998540003.0
2009-10-12 09:00:00,1.58065,1.58065,1.57275,1.5738,13160400002.0
2009-10-12 09:30:00,1.5738,1.5764,1.57375,1.57475,8980900003.0
2009-10-12 10:00:00,1.57475,1.57735,1.57445,1.57715,7337900000.0
2009-10-12 10:30:00,1.57715,1.5778,1.5752,1.5775,9501900000.0
2009-10-12 11:00:00,1.57755,1.57925,1.57715,1.5778,12558699999.0
2009-10-12 11:30:00,1.5778,1.5781,1.57585,1.5781,7764240000.0
2009-10-12 12:00:00,1.57815,1.5799,1.57815,1.57945,8957179999.0
2009-10-12 12:30:00,1.57945,1.5817,1.579,1.57995,7757899999.0
2009-10-12 13:00:00,1.57995,1.5813,1.5797,1.57975,6381469999.0
2009-10-12 13:30:00,1.57975,1.58365,1.5797,1.5824,7145049998.0
2009-10-12 14:00:00,1.5824,1.5826,1.5812,1.5815,7142699999.0
2009-10-12 14:30:00,1.58145,1.5821,1.58115,1.58175,8115919997.0
2009-10-12 15:00:00,1.5818,1.58265,1.58055,1.581,7154500000.0
2009-10-12 15:30:00,1.5809,1.5844,1.58055,1.58145,10091400000.0
2009-10-12 16:00:00,1.58145,1.58275,1.5775,1.579,9534599998.0
2009-10-12 16:30:00,1.579,1.57995,1.5781,1.57865,8481200000.0
2009-10-12 17:00:00,1.57865,1.58065,1.57815,1.5794,6576800000.0
2009-10-12 17:30:00,1.5794,1.58005,1.57775,1.5783,4842300000.0
2009-10-12 18:00:00,1.5783,1.58085,1.5777,1.5793,5090400004.0
2009-10-12 18:30:00,1.5793,1.58005,1.57905,1.5791,3028200000.0
2009-10-12 19:00:00,1.5791,1.57965,1.5786,1.5792,2123749999.0
2009-10-12 19:30:00,1.5792,1.5828,1.5791,1.58195,4164449994.0
2009-10-12 20:00:00,1.58195,1.58275,1.5792,1.57945,3582500000.0
2009-10-12 20:30:00,1.5794,1.57945,1.5782,1.57845,3816000000.0
2009-10-12 21:00:00,1.57845,1.5802,1.5784,1.58005,2406200000.0
2009-10-12 21:30:00,1.58005,1.5812,1.5796,1.581,1986500000.0
2009-10-12 22:00:00,1.58105,1.5811,1.5796,1.5798,920500000.0
2009-10-12 22:30:00,1.5798,1.58065,1.5797,1.57975,882400000.0
2009-10-12 23:00:00,1.57975,1.57995,1.5791,1.57965,534200000.0
2009-10-12 23:30:00,1.57965,1.5803,1.57915,1.5798,470600000.0
2009-10-13 00:00:00,1.57995,1.5803,1.57925,1.57935,420600000.0
2009-10-13 00:30:00,1.57935,1.58085,1.57905,1.5805,775100000.0
2009-10-13 01:00:00,1.5807,1.58185,1.5803,1.5817,1342600000.0
2009-10-13 01:30:00,1.5817,1.58245,1.58105,1.58125,1496700000.0
2009-10-13 02:00:00,1.58115,1.5823,1.58095,1.582,1962400000.0
2009-10-13 02:30:00,1.582,1.5822,1.5803,1.58075,2301700000.0
2009-10-13 03:00:00,1.5808,1.58085,1.57785,1.5779,1837400000.0
2009-10-13 03:30:00,1.5779,1.5789,1.57765,1.57775,1329000000.0
2009-10-13 04:00:00,1.57775,1.57825,1.57625,1.57635,1676500000.0
2009-10-13 04:30:00,1.57635,1.57805,1.57635,1.5776,1320800000.0
2009-10-13 05:00:00,1.5776,1.57765,1.57705,1.5773,1268500000.0
2009-10-13 05:30:00,1.57719,1.5778,1.577,1.57725,1252300000.0
2009-10-13 06:00:00,1.57725,1.57835,1.57715,1.5781,1004600000.0
2009-10-13 06:30:00,1.5781,1.57835,1.57745,1.5779,826200000.0
2009-10-13 07:00:00,1.57785,1.5785,1.5776,1.57845,1263400000.0
2009-10-13 07:30:00,1.57845,1.57965,1.57795,1.57935,2325420000.0
2009-10-13 08:00:00,1.57945,1.57985,1.57485,1.57645,6901700000.0
2009-10-13 08:30:00,1.57655,1.57655,1.57365,1.5757,6610360000.0
2009-10-13 09:00:00,1.57575,1.57865,1.57465,1.57735,10285900001.0
2009-10-13 09:30:00,1.57735,1.57825,1.5755,1.5758,9149300005.0
2009-10-13 10:00:00,1.5758,1.5782,1.5738,1.57515,11463600001.0
2009-10-13 10:30:00,1.57525,1.57525,1.5708,1.5719,11598760000.0
2009-10-13 11:00:00,1.57195,1.57565,1.5715,1.57525,9811000000.0
2009-10-13 11:30:00,1.57525,1.5783,1.57485,1.57655,7558200000.0
2009-10-13 12:00:00,1.57655,1.58025,1.57585,1.5784,10520759999.0
2009-10-13 12:30:00,1.57855,1.5816,1.57825,1.58065,7588399999.0
2009-10-13 13:00:00,1.5806,1.58285,1.5792,1.5798,13169999997.0
2009-10-13 13:30:00,1.5799,1.582,1.5793,1.57955,9101900001.0
2009-10-13 14:00:00,1.57955,1.5803,1.5785,1.57955,10090799998.0
2009-10-13 14:30:00,1.57955,1.58155,1.57875,1.579,9567969998.0
2009-10-13 15:00:00,1.5791,1.58435,1.57755,1.58235,11584130002.0
2009-10-13 15:30:00,1.5824,1.58515,1.58165,1.58295,11952399998.0
2009-10-13 16:00:00,1.583,1.58315,1.58055,1.58125,13514399999.0
2009-10-13 16:30:00,1.58125,1.5851,1.5811,1.58495,12577700002.0
2009-10-13 17:00:00,1.5849,1.58565,1.58405,1.58515,10948199999.0
2009-10-13 17:30:00,1.58515,1.58985,1.58515,1.5892,11237800004.0
2009-10-13 18:00:00,1.5891,1.5896,1.5877,1.5886,6781400000.0
2009-10-13 18:30:00,1.5886,1.589,1.5881,1.5888,4011900001.0
2009-10-13 19:00:00,1.5888,1.5908,1.5884,1.59055,6497400006.0
2009-10-13 19:30:00,1.59045,1.59285,1.59045,1.5921,6359300001.0
2009-10-13 20:00:00,1.59205,1.59235,1.5876,1.5894,6795300000.0
2009-10-13 20:30:00,1.58955,1.5899,1.5877,1.5893,5860899999.0
2009-10-13 21:00:00,1.5893,1.59095,1.5893,1.59025,4118600000.0
2009-10-13 21:30:00,1.59025,1.59025,1.58845,1.58895,2396100000.0
2009-10-13 22:00:00,1.58895,1.5907,1.58895,1.5901,2087800000.0
2009-10-13 22:30:00,1.5901,1.5924,1.59005,1.59235,2803800000.0
2009-10-13 23:00:00,1.59235,1.59385,1.59185,1.592,816300000.0
2009-10-13 23:30:00,1.592,1.593,1.5914,1.59165,1096400000.0
2009-10-14 00:00:00,1.5917,1.59345,1.5917,1.59295,588600000.0
2009-10-14 00:30:00,1.59285,1.5936,1.5927,1.5931,705400000.0
2009-10-14 01:00:00,1.5931,1.5933,1.59225,1.593,1046800000.0
2009-10-14 01:30:00,1.5929,1.59375,1.5923,1.59315,1605700000.0
2009-10-14 02:00:00,1.59315,1.5937,1.5909,1.59095,2428000000.0
2009-10-14 02:30:00,1.59095,1.5913,1.59025,1.5908,1145100000.0
2009-10-14 03:00:00,1.5907,1.5927,1.5902,1.59225,1395200000.0
2009-10-14 03:30:00,1.59225,1.59375,1.5918,1.5934,2409100000.0
2009-10-14 04:00:00,1.59345,1.59435,1.59315,1.59345,1841500000.0
2009-10-14 04:30:00,1.5935,1.59385,1.5923,1.59375,1653000000.0
2009-10-14 05:00:00,1.5939,1.5946,1.593,1.59305,1645200000.0
2009-10-14 05:30:00,1.59305,1.5941,1.593,1.5941,1107600000.0
2009-10-14 06:00:00,1.594,1.5959,1.59395,1.59585,1245110000.0
2009-10-14 06:30:00,1.59585,1.5964,1.5952,1.5955,2358800000.0
2009-10-14 07:00:00,1.5955,1.59605,1.59485,1.5957,2134200000.0
2009-10-14 07:30:00,1.5957,1.59815,1.59525,1.59815,3483699999.0
2009-10-14 08:00:00,1.59815,1.59925,1.5969,1.59735,6085659999.0
2009-10-14 08:30:00,1.59735,1.599,1.5952,1.59565,8843200000.0
2009-10-14 09:00:00,1.59565,1.59645,1.59455,1.59485,10232999997.0
2009-10-14 09:30:00,1.5948,1.5975,1.5947,1.59695,9308300001.0
2009-10-14 10:00:00,1.5969,1.59735,1.59335,1.59405,8067000000.0
2009-10-14 10:30:00,1.59445,1.6007,1.59415,1.6003,12567100000.0
2009-10-14 11:00:00,1.6003,1.6024,1.59925,1.5993,11369639999.0
2009-10-14 11:30:00,1.5993,1.6002,1.5975,1.59775,6743810000.0
2009-10-14 12:00:00,1.59775,1.5982,1.5967,1.5976,6292600000.0
2009-10-14 12:30:00,1.5976,1.6,1.5968,1.59955,5745950000.0
2009-10-14 13:00:00,1.59955,1.60155,1.59685,1.5976,9001680000.0
2009-10-14 13:30:00,1.5976,1.5998,1.5976,1.59875,8563200000.0
2009-10-14 14:00:00,1.59875,1.6012,1.5976,1.6008,10829600002.0
2009-10-14 14:30:00,1.6007,1.60215,1.59795,1.5988,10818900000.0
2009-10-14 15:00:00,1.59885,1.60015,1.59765,1.59845,8429900000.0
2009-10-14 15:30:00,1.59845,1.5989,1.5936,1.5951,10281400000.0
2009-10-14 16:00:00,1.5951,1.5951,1.59195,1.5939,10221400000.0
2009-10-14 16:30:00,1.5939,1.5958,1.5934,1.59515,8316799997.0
2009-10-14 17:00:00,1.59515,1.5964,1.5942,1.59445,8980500002.0
2009-10-14 17:30:00,1.59445,1.5977,1.5943,1.59715,6543900000.0
2009-10-14 18:00:00,1.5971,1.5975,1.59515,1.59705,5484000000.0
2009-10-14 18:30:00,1.59705,1.5973,1.5961,1.5965,5613100000.0
2009-10-14 19:00:00,1.59645,1.59895,1.5963,1.59735,6426100000.0
2009-10-14 19:30:00,1.5974,1.5986,1.5971,1.59855,3697000000.0
2009-10-14 20:00:00,1.59855,1.60015,1.59715,1.5992,9367770000.0
2009-10-14 20:30:00,1.5992,1.59965,1.5967,1.5967,6717800002.0
2009-10-14 21:00:00,1.5967,1.59805,1.5961,1.59785,5759699993.0
2009-10-14 21:30:00,1.59785,1.59825,1.5968,1.5968,3005700000.0
2009-10-14 22:00:00,1.5968,1.59765,1.5965,1.59755,1294300000.0
2009-10-14 22:30:00,1.5975,1.59785,1.597,1.59785,1013400000.0
2009-10-14 23:00:00,1.59785,1.5981,1.5971,1.59785,538800000.0
2009-10-14 23:30:00,1.59785,1.60055,1.59785,1.60015,1094000000.0
2009-10-15 00:00:00,1.60015,1.6004,1.59945,1.59965,495960000.0
2009-10-15 00:30:00,1.59965,1.6002,1.5993,1.5993,672000000.0
2009-10-15 01:00:00,1.5993,1.60055,1.5993,1.60035,564900000.0
2009-10-15 01:30:00,1.6003,1.6006,1.59995,1.60045,577100000.0
2009-10-15 02:00:00,1.60035,1.60175,1.6001,1.6016,2144000000.0
2009-10-15 02:30:00,1.6016,1.6046,1.60155,1.60445,3336099998.0
2009-10-15 03:00:00,1.6045,1.6053,1.60365,1.6051,2551500000.0
2009-10-15 03:30:00,1.60515,1.6056,1.60345,1.60385,2215939999.0
2009-10-15 04:00:00,1.60385,1.6059,1.60365,1.6055,2269700000.0
2009-10-15 04:30:00,1.6055,1.60575,1.6044,1.6048,1786200000.0
2009-10-15 05:00:00,1.6048,1.6057,1.60425,1.6054,1673100000.0
2009-10-15 05:30:00,1.6054,1.60625,1.60515,1.60545,1678400000.0
2009-10-15 06:00:00,1.60545,1.60605,1.60495,1.60505,1553000000.0
2009-10-15 06:30:00,1.60505,1.60695,1.60505,1.60685,1740900000.0
2009-10-15 07:00:00,1.60685,1.6069,1.6052,1.6064,2614000000.0
2009-10-15 07:30:00,1.60635,1.60735,1.60635,1.6065,1392100000.0
2009-10-15 08:00:00,1.6065,1.61025,1.60595,1.60855,8917860002.0
2009-10-15 08:30:00,1.60845,1.6126,1.60835,1.60945,11314279999.0
2009-10-15 09:00:00,1.60945,1.6132,1.60915,1.60975,10696400000.0
2009-10-15 09:30:00,1.60975,1.6171,1.60975,1.6162,12506000002.0
2009-10-15 10:00:00,1.6161,1.6212,1.616,1.62015,13763429996.0
2009-10-15 10:30:00,1.6202,1.62225,1.6185,1.6196,9507600000.0
2009-10-15 11:00:00,1.61965,1.6217,1.6188,1.6211,11497600000.0
2009-10-15 11:30:00,1.62105,1.6239,1.61975,1.62285,11311200000.0
2009-10-15 12:00:00,1.6228,1.62525,1.62255,1.62475,8702800000.0
2009-10-15 12:30:00,1.62485,1.62805,1.6247,1.627,12053300000.0
2009-10-15 13:00:00,1.62705,1.6299,1.6243,1.62505,11879200001.0
2009-10-15 13:30:00,1.62505,1.62575,1.62275,1.6228,7889989998.0
2009-10-15 14:00:00,1.6228,1.6254,1.6215,1.6236,10652300003.0
2009-10-15 14:30:00,1.6236,1.62595,1.62305,1.62335,12019900000.0
2009-10-15 15:00:00,1.6233,1.62555,1.6227,1.62535,7211110000.0
2009-10-15 15:30:00,1.62535,1.62635,1.6212,1.62405,11786920007.0
2009-10-15 16:00:00,1.62405,1.6246,1.6229,1.62345,13214300004.0
2009-10-15 16:30:00,1.62345,1.62665,1.6221,1.62645,12683300000.0
2009-10-15 17:00:00,1.62645,1.62785,1.6251,1.62655,11190200000.0
2009-10-15 17:30:00,1.62655,1.627,1.62365,1.62475,4550100000.0
2009-10-15 18:00:00,1.6248,1.62735,1.62465,1.62655,5179100001.0
2009-10-15 18:30:00,1.6266,1.62685,1.6249,1.6251,3859300000.0
2009-10-15 19:00:00,1.62505,1.62555,1.62435,1.62515,4769400000.0
2009-10-15 19:30:00,1.6252,1.6255,1.6236,1.62515,4873749999.0
2009-10-15 20:00:00,1.6251,1.6269,1.625,1.6267,5197300000.0
2009-10-15 20:30:00,1.6267,1.62695,1.6262,1.6267,3936500000.0
2009-10-15 21:00:00,1.6267,1.62685,1.62625,1.62665,2781900000.0
2009-10-15 21:30:00,1.62665,1.62695,1.62635,1.6267,3137700001.0
2009-10-15 22:00:00,1.6267,1.62795,1.6266,1.62685,1555500000.0
2009-10-15 22:30:00,1.62685,1.62735,1.62665,1.62695,1288100000.0
2009-10-15 23:00:00,1.6269,1.62725,1.62655,1.62705,426600000.0
2009-10-15 23:30:00,1.62705,1.62705,1.62575,1.626,630300000.0
2009-10-16 00:00:00,1.62605,1.62665,1.62565,1.6266,754200000.0
2009-10-16 00:30:00,1.6266,1.62885,1.6266,1.6286,522000000.0
2009-10-16 01:00:00,1.6286,1.62875,1.6279,1.6286,1330500000.0
2009-10-16 01:30:00,1.62865,1.63395,1.6286,1.6337,3012350000.0
2009-10-16 02:00:00,1.6337,1.6344,1.63265,1.6339,2785000000.0
2009-10-16 02:30:00,1.63395,1.63475,1.63325,1.6347,2642400000.0
2009-10-16 03:00:00,1.6347,1.635,1.63215,1.6328,2791300000.0
2009-10-16 03:30:00,1.63275,1.6339,1.6321,1.6329,1873200000.0
2009-10-16 04:00:00,1.6329,1.6363,1.63205,1.63615,3770500000.0
2009-10-16 04:30:00,1.63605,1.6399,1.63605,1.63835,3285000000.0
2009-10-16 05:00:00,1.63835,1.63845,1.6374,1.6381,2298400000.0
2009-10-16 05:30:00,1.63805,1.6382,1.6366,1.63705,1736300000.0
2009-10-16 06:00:00,1.63705,1.6375,1.6356,1.63565,1559500000.0
2009-10-16 06:30:00,1.63565,1.6368,1.63545,1.63555,1840100000.0
2009-10-16 07:00:00,1.6355,1.63555,1.6326,1.63275,2786460000.0
2009-10-16 07:30:00,1.6327,1.6364,1.63255,1.63575,2467290000.0
2009-10-16 08:00:00,1.63575,1.636,1.63045,1.63095,5577880000.0
2009-10-16 08:30:00,1.63095,1.63105,1.62665,1.62855,8318479999.0
2009-10-16 09:00:00,1.6286,1.62965,1.62515,1.62915,8086000000.0
2009-10-16 09:30:00,1.62905,1.6314,1.62855,1.6308,9928400000.0
2009-10-16 10:00:00,1.6308,1.63235,1.6302,1.63235,9093640000.0
2009-10-16 10:30:00,1.63235,1.63755,1.63235,1.6357,10479280000.0
2009-10-16 11:00:00,1.6356,1.6357,1.63195,1.6353,6738400000.0
2009-10-16 11:30:00,1.6353,1.63555,1.6283,1.63005,7111400001.0
2009-10-16 12:00:00,1.63005,1.632,1.6299,1.63115,6123299999.0
2009-10-16 12:30:00,1.6311,1.632,1.6281,1.62825,6348800000.0
2009-10-16 13:00:00,1.62845,1.63385,1.6276,1.6304,10667480000.0
2009-10-16 13:30:00,1.6304,1.6315,1.62915,1.6311,6796400000.0
2009-10-16 14:00:00,1.6311,1.63145,1.6285,1.63025,10572100000.0
2009-10-16 14:30:00,1.63035,1.6322,1.6296,1.63165,10063800000.0
2009-10-16 15:00:00,1.6316,1.63475,1.63135,1.633,7741400001.0
2009-10-16 15:30:00,1.633,1.6369,1.63235,1.6348,10267500000.0
2009-10-16 16:00:00,1.6348,1.6369,1.6332,1.6349,10895400000.0
2009-10-16 16:30:00,1.6349,1.6355,1.6332,1.6346,7840560002.0
2009-10-16 17:00:00,1.6346,1.63735,1.6342,1.6352,7115900001.0
2009-10-16 17:30:00,1.63525,1.63605,1.63425,1.63485,4685099999.0
2009-10-16 18:00:00,1.6348,1.635,1.63265,1.6339,7565800000.0
2009-10-16 18:30:00,1.6339,1.63485,1.63345,1.63475,6870999985.0
2009-10-16 19:00:00,1.63475,1.6356,1.63355,1.63545,4019600000.0
2009-10-16 19:30:00,1.63545,1.63675,1.63475,1.63515,4599200000.0
2009-10-16 20:00:00,1.6352,1.6358,1.63455,1.6354,3246600000.0
2009-10-16 20:30:00,1.6354,1.6365,1.635,1.63535,2946900000.0
2009-10-16 21:00:00,1.63535,1.6357,1.63455,1.6355,3492900000.0
2009-10-16 21:30:00,1.6355,1.63575,1.635,1.63535,2341700000.0
2009-10-16 22:00:00,1.6354,1.6359,1.63525,1.63575,1951460000.0
2009-10-16 22:30:00,1.63575,1.6359,1.63525,1.63545,2156100000.0
2009-10-19 00:00:00,1.63132,1.63229,1.63132,1.63164,4629000000.0
2009-10-19 00:30:00,1.63166,1.63557,1.63126,1.63557,4629000000.0
2009-10-19 01:00:00,1.63556,1.63703,1.63399,1.63482,4629000000.0
2009-10-19 01:30:00,1.63483,1.63554,1.63387,1.63524,4629000000.0
2009-10-19 02:00:00,1.6353,1.6359,1.6283,1.62845,3237890000.0
2009-10-19 02:30:00,1.62845,1.6318,1.628,1.6308,3037790000.0
2009-10-19 03:00:00,1.6308,1.6317,1.6296,1.63095,3058100000.0
2009-10-19 03:30:00,1.63095,1.63165,1.62985,1.62995,1549700000.0
2009-10-19 04:00:00,1.63,1.6313,1.62995,1.6307,1409400000.0
2009-10-19 04:30:00,1.6307,1.6321,1.6305,1.6316,1051500000.0
2009-10-19 05:00:00,1.6316,1.6326,1.63085,1.63215,1336000000.0
2009-10-19 05:30:00,1.63215,1.63425,1.63195,1.6339,1225500000.0
2009-10-19 06:00:00,1.6339,1.6342,1.63255,1.63285,1660000000.0
2009-10-19 06:30:00,1.6329,1.63355,1.63205,1.63265,1440300000.0
2009-10-19 07:00:00,1.63265,1.6338,1.63155,1.63345,1316600000.0
2009-10-19 07:30:00,1.6334,1.634,1.6296,1.6297,2957170000.0
2009-10-19 08:00:00,1.6297,1.6324,1.62855,1.63145,4682200000.0
2009-10-19 08:30:00,1.63145,1.6317,1.62915,1.62965,6090100001.0
2009-10-19 09:00:00,1.62965,1.6306,1.62485,1.62525,7547900000.0
2009-10-19 09:30:00,1.6252,1.62765,1.62405,1.6268,7380800000.0
2009-10-19 10:00:00,1.6268,1.62795,1.6256,1.6279,6137200000.0
2009-10-19 10:30:00,1.6279,1.6297,1.62715,1.6288,6447800000.0
2009-10-19 11:00:00,1.6288,1.6292,1.6275,1.62755,6478539999.0
2009-10-19 11:30:00,1.6276,1.62955,1.6268,1.62915,5192700000.0
2009-10-19 12:00:00,1.6292,1.63225,1.6286,1.63075,7938600000.0
2009-10-19 12:30:00,1.63075,1.6311,1.62855,1.62855,6222750000.0
2009-10-19 13:00:00,1.62855,1.63285,1.62795,1.6327,8917360000.0
2009-10-19 13:30:00,1.6327,1.6334,1.631,1.6316,9956980001.0
2009-10-19 14:00:00,1.6316,1.6333,1.63055,1.63295,9045999999.0
2009-10-19 14:30:00,1.63295,1.63475,1.6325,1.6328,10120400001.0
2009-10-19 15:00:00,1.6328,1.63325,1.6317,1.6317,8599399989.0
2009-10-19 15:30:00,1.6317,1.63275,1.6302,1.63105,10688700000.0
2009-10-19 16:00:00,1.6311,1.6364,1.631,1.635,13910990002.0
2009-10-19 16:30:00,1.635,1.6409,1.63475,1.639,15128270011.0
2009-10-19 17:00:00,1.639,1.6423,1.63815,1.6413,11061299998.0
2009-10-19 17:30:00,1.6413,1.64205,1.63855,1.6397,12997299992.0
2009-10-19 18:00:00,1.6397,1.64085,1.63885,1.64015,8546400000.0
2009-10-19 18:30:00,1.6401,1.64185,1.6394,1.64065,4969300001.0
2009-10-19 19:00:00,1.6406,1.6412,1.6398,1.64025,2428170000.0
2009-10-19 19:30:00,1.64025,1.6408,1.6395,1.6398,2794199999.0
2009-10-19 20:00:00,1.6398,1.64,1.6386,1.63895,3193600000.0
2009-10-19 20:30:00,1.63895,1.6395,1.63585,1.63695,5142469995.0
2009-10-19 21:00:00,1.637,1.6374,1.6365,1.6368,2387000000.0
2009-10-19 21:30:00,1.63675,1.6373,1.63655,1.637,1434100000.0
2009-10-19 22:00:00,1.63705,1.6377,1.63655,1.6375,1657500000.0
2009-10-19 22:30:00,1.6375,1.64205,1.6375,1.6419,2416300000.0
2009-10-19 23:00:00,1.6421,1.64225,1.6399,1.64085,975400000.0
2009-10-19 23:30:00,1.6409,1.6435,1.64085,1.64245,1055700000.0
2009-10-20 00:00:00,1.64245,1.64245,1.6389,1.63915,739700000.0
2009-10-20 00:30:00,1.63915,1.6399,1.63905,1.6399,1253000000.0
2009-10-20 01:00:00,1.6399,1.64165,1.6394,1.6416,1192400000.0
2009-10-20 01:30:00,1.6417,1.6425,1.64015,1.6408,1413800000.0
2009-10-20 02:00:00,1.6408,1.641,1.63905,1.63945,2282280000.0
2009-10-20 02:30:00,1.63945,1.6407,1.63735,1.6383,2154740000.0
2009-10-20 03:00:00,1.6383,1.63935,1.6376,1.63925,2344160000.0
2009-10-20 03:30:00,1.63925,1.64135,1.63925,1.64075,2084500000.0
2009-10-20 04:00:00,1.64065,1.64155,1.63995,1.6408,1061700000.0
2009-10-20 04:30:00,1.6408,1.6409,1.6401,1.64015,991500000.0
2009-10-20 05:00:00,1.64015,1.64095,1.63955,1.64015,1200800000.0
2009-10-20 05:30:00,1.6402,1.64025,1.63865,1.6397,1156000000.0
2009-10-20 06:00:00,1.6397,1.64065,1.63955,1.64025,1167400000.0
2009-10-20 06:30:00,1.64025,1.64095,1.6392,1.64085,1271800000.0
2009-10-20 07:00:00,1.6409,1.6409,1.6389,1.64055,2037000000.0
2009-10-20 07:30:00,1.64055,1.64165,1.63995,1.6416,2089270000.0
2009-10-20 08:00:00,1.64155,1.64465,1.64135,1.6426,8088479998.0
2009-10-20 08:30:00,1.64255,1.643,1.6395,1.64195,7025429997.0
2009-10-20 09:00:00,1.6419,1.6419,1.6363,1.63775,8441479999.0
2009-10-20 09:30:00,1.63785,1.6388,1.6365,1.63735,10155299999.0
2009-10-20 10:00:00,1.6374,1.6382,1.6352,1.63785,9549700002.0
2009-10-20 10:30:00,1.6379,1.64095,1.6375,1.6399,10811640003.0
2009-10-20 11:00:00,1.64,1.64165,1.63875,1.64015,10218100002.0
2009-10-20 11:30:00,1.64015,1.64245,1.64,1.64245,8339700003.0
2009-10-20 12:00:00,1.6425,1.6427,1.64095,1.64105,9005300000.0
2009-10-20 12:30:00,1.6411,1.64235,1.64055,1.64105,8672000003.0
2009-10-20 13:00:00,1.64105,1.6435,1.64085,1.6431,8077999997.0
2009-10-20 13:30:00,1.643,1.6443,1.6412,1.64185,8874299999.0
2009-10-20 14:00:00,1.6418,1.6456,1.6409,1.6444,8949570000.0
2009-10-20 14:30:00,1.6444,1.64885,1.64275,1.6479,12775599997.0
2009-10-20 15:00:00,1.6479,1.6479,1.64575,1.64715,11200810001.0
2009-10-20 15:30:00,1.6472,1.64745,1.643,1.6461,10552890000.0
2009-10-20 16:00:00,1.6461,1.6482,1.644,1.64405,11242500000.0
2009-10-20 16:30:00,1.64405,1.645,1.642,1.64445,11345499998.0
2009-10-20 17:00:00,1.6445,1.64575,1.64125,1.6418,11541250001.0
2009-10-20 17:30:00,1.6418,1.6419,1.636,1.63795,9573099998.0
2009-10-20 18:00:00,1.6379,1.63825,1.63595,1.63655,9459549999.0
2009-10-20 18:30:00,1.63655,1.6369,1.6328,1.63405,8052700000.0
2009-10-20 19:00:00,1.63405,1.6355,1.63305,1.6349,4105850000.0
2009-10-20 19:30:00,1.6349,1.63575,1.6342,1.63485,4149599999.0
2009-10-20 20:00:00,1.63485,1.6364,1.6344,1.6359,4851300000.0
2009-10-20 20:30:00,1.63595,1.6373,1.6352,1.6357,4626400000.0
2009-10-20 21:00:00,1.6357,1.6366,1.63335,1.63505,3975599998.0
2009-10-20 21:30:00,1.63505,1.6369,1.63505,1.6366,2540699999.0
2009-10-20 22:00:00,1.63655,1.637,1.6365,1.6369,1204200000.0
2009-10-20 22:30:00,1.637,1.63865,1.63696,1.63795,1140900000.0
2009-10-20 23:00:00,1.63795,1.63885,1.637,1.63845,686000000.0
2009-10-20 23:30:00,1.63845,1.6387,1.638,1.63855,607500000.0
2009-10-21 00:00:00,1.6385,1.63905,1.63823,1.639,600900000.0
2009-10-21 00:30:00,1.6389,1.63895,1.6381,1.6381,669900000.0
2009-10-21 01:00:00,1.6382,1.6382,1.6371,1.63715,492200000.0
2009-10-21 01:30:00,1.63715,1.6393,1.6368,1.63785,1378820000.0
2009-10-21 02:00:00,1.63785,1.63855,1.6374,1.63825,2082700000.0
2009-10-21 02:30:00,1.6383,1.63855,1.63705,1.638,1715100000.0
2009-10-21 03:00:00,1.638,1.63815,1.63695,1.63705,801600000.0
2009-10-21 03:30:00,1.63705,1.6373,1.635,1.6353,1638900000.0
2009-10-21 04:00:00,1.6353,1.6369,1.63465,1.63655,1998910000.0
2009-10-21 04:30:00,1.63655,1.63765,1.63655,1.63705,1545800000.0
2009-10-21 05:00:00,1.63705,1.638,1.63705,1.63755,1281900000.0
2009-10-21 05:30:00,1.6375,1.6394,1.637,1.63935,2125540000.0
2009-10-21 06:00:00,1.6393,1.64175,1.639,1.64125,2390800000.0
2009-10-21 06:30:00,1.64125,1.6428,1.64125,1.6426,2405340000.0
2009-10-21 07:00:00,1.64265,1.64375,1.6414,1.64325,2978300000.0
2009-10-21 07:30:00,1.64325,1.6434,1.64085,1.641,2081300000.0
2009-10-21 08:00:00,1.641,1.6416,1.6388,1.6393,4665600001.0
2009-10-21 08:30:00,1.63935,1.64295,1.63935,1.6414,6554299999.0
2009-10-21 09:00:00,1.6414,1.64975,1.64135,1.6497,10865990001.0
2009-10-21 09:30:00,1.6497,1.65155,1.64815,1.6485,12033009998.0
2009-10-21 10:00:00,1.6485,1.6498,1.6467,1.6468,10814760000.0
2009-10-21 10:30:00,1.6468,1.65775,1.6468,1.65695,14231080002.0
2009-10-21 11:00:00,1.65695,1.65905,1.65515,1.65765,11655410002.0
2009-10-21 11:30:00,1.6576,1.65875,1.65395,1.6543,9237800001.0
2009-10-21 12:00:00,1.6543,1.65575,1.65335,1.6543,8894799997.0
2009-10-21 12:30:00,1.6543,1.65805,1.65395,1.6571,9520090002.0
2009-10-21 13:00:00,1.65715,1.65745,1.65605,1.6569,8069499997.0
2009-10-21 13:30:00,1.6569,1.6574,1.65535,1.65675,9710099999.0
2009-10-21 14:00:00,1.65675,1.65845,1.65665,1.65745,10939419995.0
2009-10-21 14:30:00,1.6574,1.65835,1.65635,1.6582,9522650001.0
2009-10-21 15:00:00,1.6582,1.65985,1.65755,1.6591,11039799999.0
2009-10-21 15:30:00,1.6591,1.66295,1.6588,1.6611,13866380004.0
2009-10-21 16:00:00,1.66105,1.66255,1.66055,1.6612,14088399998.0
2009-10-21 16:30:00,1.66125,1.66345,1.6603,1.66225,12877499997.0
2009-10-21 17:00:00,1.66225,1.66295,1.66,1.6629,9800630000.0
2009-10-21 17:30:00,1.6629,1.6629,1.66015,1.66085,8973859993.0
2009-10-21 18:00:00,1.66085,1.66125,1.65835,1.65905,8189899999.0
2009-10-21 18:30:00,1.65905,1.6607,1.65785,1.65965,7111200000.0
2009-10-21 19:00:00,1.65965,1.66245,1.65945,1.6616,9045000000.0
2009-10-21 19:30:00,1.6616,1.66235,1.66045,1.66165,6026499997.0
2009-10-21 20:00:00,1.6616,1.6628,1.66065,1.6625,6273000001.0
2009-10-21 20:30:00,1.6625,1.66365,1.6618,1.66335,4138120000.0
2009-10-21 21:00:00,1.6634,1.6636,1.6616,1.6616,5790700001.0
2009-10-21 21:30:00,1.66165,1.6617,1.65805,1.6582,7444600000.0
2009-10-21 22:00:00,1.6582,1.65995,1.6576,1.6598,2520230000.0
2009-10-21 22:30:00,1.6598,1.66105,1.65975,1.6607,1282530000.0
2009-10-21 23:00:00,1.6606,1.6611,1.65955,1.65975,568860000.0
2009-10-21 23:30:00,1.65975,1.65992,1.6582,1.65905,663380000.0
2009-10-22 00:00:00,1.65905,1.6611,1.65905,1.66105,545100000.0
2009-10-22 00:30:00,1.66105,1.6615,1.66067,1.66105,624600000.0
2009-10-22 01:00:00,1.66105,1.6624,1.66105,1.66225,769500000.0
2009-10-22 01:30:00,1.66225,1.66225,1.6604,1.66185,1166070000.0
2009-10-22 02:00:00,1.66185,1.662,1.66075,1.6618,2301600000.0
2009-10-22 02:30:00,1.66185,1.66315,1.6615,1.66305,3579600000.0
2009-10-22 03:00:00,1.66305,1.66315,1.6619,1.66235,2186900000.0
2009-10-22 03:30:00,1.66235,1.66355,1.66225,1.66325,1642700000.0
2009-10-22 04:00:00,1.66325,1.66375,1.6617,1.66195,2922100000.0
2009-10-22 04:30:00,1.66195,1.66255,1.65955,1.6601,3141900000.0
2009-10-22 05:00:00,1.6601,1.66125,1.65975,1.6608,2437500000.0
2009-10-22 05:30:00,1.6608,1.6608,1.6595,1.6604,2365900000.0
2009-10-22 06:00:00,1.6604,1.6617,1.6596,1.6598,1626900000.0
2009-10-22 06:30:00,1.6598,1.6611,1.65965,1.6608,2231300000.0
2009-10-22 07:00:00,1.6607,1.6627,1.6606,1.6624,1930700000.0
2009-10-22 07:30:00,1.66235,1.66275,1.6594,1.6618,3935000000.0
2009-10-22 08:00:00,1.6618,1.6618,1.658,1.65895,5071600000.0
2009-10-22 08:30:00,1.65895,1.6605,1.65755,1.65915,6048060000.0
2009-10-22 09:00:00,1.65915,1.6607,1.65775,1.65995,8534010000.0
2009-10-22 09:30:00,1.66,1.66,1.65525,1.65665,10088840003.0
2009-10-22 10:00:00,1.6566,1.658,1.65355,1.65365,13371900000.0
2009-10-22 10:30:00,1.65355,1.654,1.64865,1.65175,13432100002.0
2009-10-22 11:00:00,1.65165,1.65505,1.65155,1.6525,9912200001.0
2009-10-22 11:30:00,1.6525,1.65405,1.6509,1.65305,8373800000.0
2009-10-22 12:00:00,1.653,1.65445,1.65155,1.6517,7700999999.0
2009-10-22 12:30:00,1.6517,1.65645,1.6517,1.6537,9595339999.0
2009-10-22 13:00:00,1.6537,1.65505,1.65325,1.65505,5822999999.0
2009-10-22 13:30:00,1.65505,1.65805,1.65485,1.6567,8026999999.0
2009-10-22 14:00:00,1.6567,1.65795,1.6561,1.6572,8026709998.0
2009-10-22 14:30:00,1.6572,1.65785,1.65405,1.6541,7255879998.0
2009-10-22 15:00:00,1.6541,1.65855,1.6531,1.6563,8661400001.0
2009-10-22 15:30:00,1.6563,1.6591,1.65485,1.65575,15331200001.0
2009-10-22 16:00:00,1.65575,1.65715,1.6539,1.65625,10549299998.0
2009-10-22 16:30:00,1.65625,1.65735,1.655,1.6572,6275099999.0
2009-10-22 17:00:00,1.6572,1.65955,1.6557,1.65925,5726400000.0
2009-10-22 17:30:00,1.65925,1.6601,1.6576,1.65925,6447870000.0
2009-10-22 18:00:00,1.65925,1.6593,1.65665,1.6574,5255240000.0
2009-10-22 18:30:00,1.6574,1.66135,1.65725,1.6607,7581300003.0
2009-10-22 19:00:00,1.66075,1.66165,1.65915,1.6599,4829419998.0
2009-10-22 19:30:00,1.65995,1.6613,1.65945,1.661,2511200000.0
2009-10-22 20:00:00,1.66095,1.66255,1.6608,1.66215,4328300000.0
2009-10-22 20:30:00,1.66215,1.6625,1.6609,1.6623,5285639999.0
2009-10-22 21:00:00,1.6623,1.6629,1.6617,1.6623,5390100001.0
2009-10-22 21:30:00,1.6623,1.6628,1.66145,1.662,2319050000.0
2009-10-22 22:00:00,1.662,1.66305,1.6618,1.6628,1998800000.0
2009-10-22 22:30:00,1.6628,1.66285,1.6617,1.66245,1232900000.0
2009-10-22 23:00:00,1.66175,1.6627,1.6616,1.662,330700000.0
2009-10-22 23:30:00,1.662,1.6622,1.66105,1.66145,647600000.0
2009-10-23 00:00:00,1.66155,1.66215,1.66154,1.6619,241900000.0
2009-10-23 00:30:00,1.66195,1.66215,1.6608,1.66105,632700000.0
2009-10-23 01:00:00,1.66105,1.66235,1.66105,1.66225,1055200000.0
2009-10-23 01:30:00,1.66225,1.6632,1.66195,1.66285,1562000000.0
2009-10-23 02:00:00,1.66285,1.66775,1.6628,1.6662,3811690000.0
2009-10-23 02:30:00,1.6662,1.66685,1.6643,1.6647,2422900000.0
2009-10-23 03:00:00,1.6647,1.6663,1.66405,1.66575,2956800000.0
2009-10-23 03:30:00,1.66575,1.66575,1.66405,1.66495,1167800000.0
2009-10-23 04:00:00,1.66495,1.6656,1.6636,1.6652,1571800000.0
2009-10-23 04:30:00,1.6651,1.66575,1.6644,1.66535,1625000000.0
2009-10-23 05:00:00,1.6653,1.666,1.66425,1.66445,1426700000.0
2009-10-23 05:30:00,1.66465,1.66495,1.6637,1.66415,1818900000.0
2009-10-23 06:00:00,1.66415,1.66465,1.66345,1.6639,1456700000.0
2009-10-23 06:30:00,1.66385,1.66655,1.66385,1.6653,2440500000.0
2009-10-23 07:00:00,1.6653,1.66555,1.6624,1.6625,2297500000.0
2009-10-23 07:30:00,1.66255,1.6647,1.66235,1.66405,2609440000.0
2009-10-23 08:00:00,1.66405,1.66475,1.66225,1.6631,6263700000.0
2009-10-23 08:30:00,1.6631,1.6657,1.66195,1.664,9108100002.0
2009-10-23 09:00:00,1.66405,1.66865,1.6629,1.668,8803100002.0
2009-10-23 09:30:00,1.66795,1.66935,1.6656,1.66775,8971000000.0
2009-10-23 10:00:00,1.66765,1.66825,1.66045,1.66045,12755199998.0
2009-10-23 10:30:00,1.66045,1.66045,1.64305,1.64365,14805240000.0
2009-10-23 11:00:00,1.64365,1.64525,1.6414,1.64365,13489839999.0
2009-10-23 11:30:00,1.6436,1.64455,1.6393,1.6431,10066090000.0
2009-10-23 12:00:00,1.6431,1.64465,1.64145,1.6432,8026679998.0
2009-10-23 12:30:00,1.6432,1.6434,1.64065,1.64065,6605660000.0
2009-10-23 13:00:00,1.64065,1.64095,1.6366,1.63715,9721469998.0
2009-10-23 13:30:00,1.63715,1.63875,1.6366,1.63875,6824170001.0
2009-10-23 14:00:00,1.63885,1.6391,1.63715,1.63845,9890900001.0
2009-10-23 14:30:00,1.63845,1.64185,1.63845,1.63965,11011879999.0
2009-10-23 15:00:00,1.63965,1.6401,1.63815,1.6384,9130300000.0
2009-10-23 15:30:00,1.6384,1.6385,1.63445,1.63445,12942700000.0
2009-10-23 16:00:00,1.63445,1.63685,1.6335,1.63605,11783799999.0
2009-10-23 16:30:00,1.63605,1.6365,1.6334,1.6336,9721200001.0
2009-10-23 17:00:00,1.6336,1.63435,1.6328,1.6337,7696300001.0
2009-10-23 17:30:00,1.6337,1.635,1.63235,1.6349,6736179997.0
2009-10-23 18:00:00,1.6349,1.63635,1.6332,1.6339,5774840001.0
2009-10-23 18:30:00,1.63395,1.63525,1.63205,1.6322,4047500002.0
2009-10-23 19:00:00,1.63225,1.63275,1.63105,1.6317,4436200000.0
2009-10-23 19:30:00,1.6317,1.63175,1.6302,1.63105,4828299999.0
2009-10-23 20:00:00,1.63105,1.6313,1.62995,1.63065,6773600001.0
2009-10-23 20:30:00,1.63055,1.6318,1.63025,1.631,4007819998.0
2009-10-23 21:00:00,1.631,1.63195,1.6304,1.63065,2342960000.0
2009-10-23 21:30:00,1.6306,1.63135,1.6303,1.6306,2597400000.0
2009-10-23 22:00:00,1.63055,1.6312,1.6305,1.6308,2171800000.0
2009-10-23 22:30:00,1.6308,1.6319,1.63035,1.63035,2049900000.0
2009-10-26 00:00:00,1.63167,1.63252,1.6303,1.63033,7284000000.0
2009-10-26 00:30:00,1.63034,1.6304,1.62665,1.6268,7284000000.0
2009-10-26 01:00:00,1.62681,1.62826,1.62534,1.62643,7284000000.0
2009-10-26 01:30:00,1.62644,1.62699,1.62505,1.6269,7284000000.0
2009-10-26 02:00:00,1.62685,1.62835,1.62535,1.62645,2578900000.0
2009-10-26 02:30:00,1.62645,1.6271,1.62505,1.627,2886940000.0
2009-10-26 03:00:00,1.627,1.629,1.626,1.6278,4317100000.0
2009-10-26 03:30:00,1.6278,1.62965,1.62755,1.6296,3579700000.0
2009-10-26 04:00:00,1.6297,1.63175,1.6297,1.63,3598580000.0
2009-10-26 04:30:00,1.63,1.6304,1.6279,1.62895,1682800000.0
2009-10-26 05:00:00,1.62895,1.62895,1.6277,1.62805,1680800000.0
2009-10-26 05:30:00,1.62805,1.62825,1.6274,1.6278,1002000000.0
2009-10-26 06:00:00,1.6278,1.6278,1.6264,1.6264,1644500000.0
2009-10-26 06:30:00,1.6264,1.62785,1.62605,1.6276,1378800000.0
2009-10-26 07:00:00,1.62755,1.62815,1.62725,1.6281,1761200000.0
2009-10-26 07:30:00,1.6281,1.62935,1.6277,1.62805,2208000000.0
2009-10-26 08:00:00,1.6281,1.63045,1.62785,1.62925,1322800000.0
2009-10-26 08:30:00,1.62915,1.63175,1.62815,1.63075,3111809999.0
2009-10-26 09:00:00,1.63075,1.63285,1.63015,1.6324,5489700000.0
2009-10-26 09:30:00,1.6324,1.6327,1.62765,1.62915,9588099998.0
2009-10-26 10:00:00,1.6291,1.6312,1.62655,1.62815,11777600003.0
2009-10-26 10:30:00,1.62815,1.62995,1.6266,1.6296,10526000000.0
2009-10-26 11:00:00,1.6295,1.6319,1.6286,1.63105,8132200000.0
2009-10-26 11:30:00,1.63105,1.6329,1.63095,1.6327,6367500000.0
2009-10-26 12:00:00,1.6327,1.63275,1.6307,1.63185,7051699997.0
2009-10-26 12:30:00,1.63195,1.6339,1.6309,1.6327,3934500000.0
2009-10-26 13:00:00,1.6328,1.63485,1.63175,1.63475,4762700001.0
2009-10-26 13:30:00,1.63475,1.6348,1.63235,1.63235,4774000000.0
2009-10-26 14:00:00,1.63235,1.6345,1.63235,1.63285,6260000000.0
2009-10-26 14:30:00,1.6328,1.63475,1.6323,1.6341,5980100002.0
2009-10-26 15:00:00,1.63415,1.6347,1.63215,1.63275,7062400000.0
2009-10-26 15:30:00,1.6327,1.63725,1.6327,1.6363,13896299998.0
2009-10-26 16:00:00,1.6363,1.6384,1.63625,1.6373,9812769999.0
2009-10-26 16:30:00,1.6373,1.63835,1.63695,1.63825,11254299994.0
2009-10-26 17:00:00,1.63825,1.6395,1.6365,1.6369,11697699998.0
2009-10-26 17:30:00,1.6369,1.637,1.63465,1.635,9236700001.0
2009-10-26 18:00:00,1.635,1.63505,1.63045,1.6327,10077599999.0
2009-10-26 18:30:00,1.63275,1.6341,1.6323,1.63325,10937899999.0
2009-10-26 19:00:00,1.6333,1.63345,1.6309,1.6325,6150640000.0
2009-10-26 19:30:00,1.63255,1.63445,1.6318,1.6326,5160279999.0
2009-10-26 20:00:00,1.6326,1.63335,1.6312,1.63255,3462400002.0
2009-10-26 20:30:00,1.63255,1.63255,1.62855,1.63025,4870180000.0
2009-10-26 21:00:00,1.63025,1.6313,1.6292,1.6301,3113400000.0
2009-10-26 21:30:00,1.63015,1.63285,1.62995,1.6323,3128100001.0
2009-10-26 22:00:00,1.6323,1.6331,1.6322,1.6328,2176400000.0
2009-10-26 22:30:00,1.6328,1.63375,1.6325,1.63345,1007700000.0
2009-10-26 23:00:00,1.63345,1.63345,1.6314,1.6324,334200000.0
2009-10-26 23:30:00,1.6324,1.63255,1.63056,1.6315,901000000.0
2009-10-27 00:00:00,1.6315,1.63275,1.6315,1.63245,544500000.0
2009-10-27 00:30:00,1.6325,1.63375,1.63195,1.63215,973100000.0
2009-10-27 01:00:00,1.6321,1.63255,1.6306,1.63065,1397000000.0
2009-10-27 01:30:00,1.6306,1.6306,1.62855,1.6294,3296100000.0
2009-10-27 02:00:00,1.6295,1.63295,1.6285,1.63225,3361770000.0
2009-10-27 02:30:00,1.63225,1.63515,1.63195,1.6322,4994400000.0
2009-10-27 03:00:00,1.6322,1.633,1.6318,1.6327,1481300000.0
2009-10-27 03:30:00,1.63275,1.63295,1.6307,1.6313,2156100000.0
2009-10-27 04:00:00,1.6313,1.6321,1.6309,1.6309,1176900000.0
2009-10-27 04:30:00,1.6309,1.6326,1.6309,1.6315,3665000000.0
2009-10-27 05:00:00,1.6315,1.63275,1.63115,1.6323,4842400000.0
2009-10-27 05:30:00,1.63225,1.63295,1.63185,1.6325,2748900000.0
2009-10-27 06:00:00,1.6325,1.63295,1.63195,1.63235,2745100000.0
2009-10-27 06:30:00,1.63235,1.63375,1.63165,1.6337,2620400000.0
2009-10-27 07:00:00,1.6337,1.63505,1.63355,1.634,4617999999.0
2009-10-27 07:30:00,1.63395,1.6345,1.6336,1.63425,2623399999.0
2009-10-27 08:00:00,1.6343,1.6352,1.63365,1.6345,6244799999.0
2009-10-27 08:30:00,1.6345,1.63665,1.63045,1.6353,9506970002.0
2009-10-27 09:00:00,1.6353,1.63845,1.63405,1.63575,8908700000.0
2009-10-27 09:30:00,1.636,1.63775,1.6352,1.6357,9482800000.0
2009-10-27 10:00:00,1.6357,1.63695,1.6333,1.63555,8761350000.0
2009-10-27 10:30:00,1.63555,1.64,1.63525,1.63915,8928100002.0
2009-10-27 11:00:00,1.6393,1.63975,1.6367,1.6387,6988900001.0
2009-10-27 11:30:00,1.6387,1.6416,1.63755,1.64065,8703460001.0
2009-10-27 12:00:00,1.6406,1.64385,1.63995,1.6424,8550100003.0
2009-10-27 12:30:00,1.6424,1.6435,1.6402,1.6424,8591699999.0
2009-10-27 13:00:00,1.64235,1.64385,1.6398,1.64005,6914499999.0
2009-10-27 13:30:00,1.6401,1.64035,1.6373,1.6392,5825200000.0
2009-10-27 14:00:00,1.63925,1.64015,1.63645,1.6367,7341900001.0
2009-10-27 14:30:00,1.63665,1.64005,1.636,1.6394,5500250000.0
2009-10-27 15:00:00,1.63955,1.64025,1.63655,1.63815,9190999996.0
2009-10-27 15:30:00,1.63815,1.6389,1.6355,1.63645,12861100001.0
2009-10-27 16:00:00,1.63645,1.63645,1.6312,1.63355,12384139998.0
2009-10-27 16:30:00,1.63355,1.63435,1.63155,1.63225,12287299994.0
2009-10-27 17:00:00,1.6323,1.633,1.63105,1.6325,11355100000.0
2009-10-27 17:30:00,1.6325,1.63465,1.6325,1.6333,10168400000.0
2009-10-27 18:00:00,1.63335,1.63545,1.63315,1.6333,7330400000.0
2009-10-27 18:30:00,1.6333,1.6347,1.63245,1.63325,6856300000.0
2009-10-27 19:00:00,1.63325,1.63465,1.63255,1.63355,6770800000.0
2009-10-27 19:30:00,1.6336,1.6348,1.63275,1.6342,7163400000.0
2009-10-27 20:00:00,1.6342,1.63815,1.63375,1.6379,5030200000.0
2009-10-27 20:30:00,1.63785,1.64025,1.63775,1.63855,5495699999.0
2009-10-27 21:00:00,1.63855,1.63905,1.6376,1.63835,6180700000.0
2009-10-27 21:30:00,1.63835,1.639,1.63665,1.63715,7181799999.0
2009-10-27 22:00:00,1.63715,1.6377,1.637,1.63735,2763470000.0
2009-10-27 22:30:00,1.63735,1.63755,1.63665,1.63665,1677200000.0
2009-10-27 23:00:00,1.63665,1.6382,1.6364,1.6369,833100000.0
2009-10-27 23:30:00,1.6369,1.63825,1.63675,1.6373,1041500000.0
2009-10-28 00:00:00,1.6373,1.63785,1.63688,1.63785,849800000.0
2009-10-28 00:30:00,1.63765,1.63795,1.6371,1.6374,990500000.0
2009-10-28 01:00:00,1.6374,1.6387,1.6371,1.6387,1522500000.0
2009-10-28 01:30:00,1.63865,1.63995,1.63775,1.63925,931700000.0
2009-10-28 02:00:00,1.63925,1.6404,1.63815,1.63875,1996780000.0
2009-10-28 02:30:00,1.63875,1.63955,1.6338,1.63495,4357040000.0
2009-10-28 03:00:00,1.63505,1.6368,1.6338,1.6367,3865600000.0
2009-10-28 03:30:00,1.6367,1.63725,1.63555,1.63565,1833200000.0
2009-10-28 04:00:00,1.63565,1.63725,1.6354,1.63705,3471199998.0
2009-10-28 04:30:00,1.63705,1.63815,1.63385,1.63495,3468700000.0
2009-10-28 05:00:00,1.63495,1.6366,1.6343,1.63615,2287900000.0
2009-10-28 05:30:00,1.63615,1.6364,1.6346,1.6355,2425800000.0
2009-10-28 06:00:00,1.6355,1.636,1.6339,1.6352,2368100000.0
2009-10-28 06:30:00,1.63525,1.63635,1.6349,1.6361,1494300000.0
2009-10-28 07:00:00,1.6361,1.6372,1.6347,1.635,1871790000.0
2009-10-28 07:30:00,1.635,1.6367,1.635,1.6358,2230059999.0
2009-10-28 08:00:00,1.6358,1.6359,1.63435,1.63515,1555300000.0
2009-10-28 08:30:00,1.63515,1.6378,1.63465,1.6375,2850600000.0
2009-10-28 09:00:00,1.63755,1.63835,1.63605,1.6368,6069940000.0
2009-10-28 09:30:00,1.6368,1.6378,1.6362,1.6364,5449200000.0
2009-10-28 10:00:00,1.6364,1.6365,1.6344,1.6353,6208300000.0
2009-10-28 10:30:00,1.6353,1.63855,1.6352,1.6366,7320600000.0
2009-10-28 11:00:00,1.6366,1.63715,1.63115,1.6314,7052900001.0
2009-10-28 11:30:00,1.6314,1.63365,1.6309,1.6334,11313399995.0
2009-10-28 12:00:00,1.6334,1.6344,1.6324,1.6325,6751500000.0
2009-10-28 12:30:00,1.63255,1.63365,1.6318,1.63265,6622900000.0
2009-10-28 13:00:00,1.63265,1.6337,1.62975,1.6299,7810999998.0
2009-10-28 13:30:00,1.6299,1.6319,1.6285,1.63085,5877499999.0
2009-10-28 14:00:00,1.63085,1.63285,1.6302,1.63255,6536299999.0
2009-10-28 14:30:00,1.63275,1.6347,1.63115,1.634,7472800001.0
2009-10-28 15:00:00,1.63395,1.636,1.6322,1.63585,8952399998.0
2009-10-28 15:30:00,1.6359,1.64135,1.6356,1.63915,12381540004.0
2009-10-28 16:00:00,1.63915,1.64055,1.63575,1.63955,13634869996.0
2009-10-28 16:30:00,1.63955,1.64005,1.63685,1.638,8834290001.0
2009-10-28 17:00:00,1.63805,1.6416,1.6375,1.6396,11217100001.0
2009-10-28 17:30:00,1.6396,1.64105,1.6368,1.6373,7451100001.0
2009-10-28 18:00:00,1.6373,1.63825,1.63545,1.637,10047700002.0
2009-10-28 18:30:00,1.63695,1.64205,1.63655,1.6408,10895800002.0
2009-10-28 19:00:00,1.64085,1.6467,1.6403,1.6442,10182899998.0
2009-10-28 19:30:00,1.6442,1.64455,1.64155,1.6426,7113129998.0
2009-10-28 20:00:00,1.6426,1.6426,1.63915,1.641,6061890001.0
2009-10-28 20:30:00,1.641,1.64285,1.6407,1.6411,4411700000.0
2009-10-28 21:00:00,1.6411,1.64265,1.6391,1.63995,4300000000.0
2009-10-28 21:30:00,1.6399,1.64005,1.6375,1.6376,4289999999.0
2009-10-28 22:00:00,1.6376,1.63855,1.63645,1.63685,3567800000.0
2009-10-28 22:30:00,1.63685,1.638,1.6362,1.6373,3725800000.0
2009-10-28 23:00:00,1.6373,1.638,1.6366,1.6377,799600000.0
2009-10-28 23:30:00,1.6377,1.639,1.63765,1.6382,1230800000.0
2009-10-29 00:00:00,1.6382,1.6408,1.63805,1.6388,662920000.0
2009-10-29 00:30:00,1.63875,1.63925,1.6381,1.639,618500000.0
2009-10-29 01:00:00,1.639,1.64025,1.639,1.6397,1132620000.0
2009-10-29 01:30:00,1.6397,1.6397,1.6373,1.6374,980600000.0
2009-10-29 02:00:00,1.6374,1.6383,1.63375,1.63515,3346400000.0
2009-10-29 02:30:00,1.63515,1.63625,1.63455,1.6359,2436300000.0
2009-10-29 03:00:00,1.63595,1.63775,1.63535,1.63755,1745100000.0
2009-10-29 03:30:00,1.63755,1.6376,1.6356,1.63595,2623800000.0
2009-10-29 04:00:00,1.63595,1.63725,1.63585,1.6366,1519400000.0
2009-10-29 04:30:00,1.63665,1.6376,1.6362,1.6371,960200000.0
2009-10-29 05:00:00,1.6371,1.63715,1.63555,1.6362,1465700000.0
2009-10-29 05:30:00,1.63625,1.638,1.63605,1.63715,1730300000.0
2009-10-29 06:00:00,1.63715,1.63915,1.63666,1.6386,1545200000.0
2009-10-29 06:30:00,1.63855,1.63995,1.6382,1.6383,1107300000.0
2009-10-29 07:00:00,1.6384,1.64035,1.6382,1.6397,1197200000.0
2009-10-29 07:30:00,1.6397,1.6399,1.6381,1.63885,1183800000.0
2009-10-29 08:00:00,1.6389,1.639,1.63805,1.63845,1104500000.0
2009-10-29 08:30:00,1.63845,1.6386,1.6362,1.63835,2491810000.0
2009-10-29 09:00:00,1.63835,1.6435,1.6383,1.6427,7885120000.0
2009-10-29 09:30:00,1.6427,1.64445,1.64175,1.6419,8568199999.0
2009-10-29 10:00:00,1.6418,1.6438,1.639,1.6429,9514359998.0
2009-10-29 10:30:00,1.6429,1.6439,1.64185,1.6422,6399400000.0
2009-10-29 11:00:00,1.6421,1.6445,1.6415,1.6428,7409699998.0
2009-10-29 11:30:00,1.6428,1.644,1.6419,1.6429,5665700000.0
2009-10-29 12:00:00,1.6429,1.64585,1.64225,1.64485,5535060000.0
2009-10-29 12:30:00,1.64485,1.6468,1.64485,1.64595,8821099998.0
2009-10-29 13:00:00,1.64595,1.64775,1.64525,1.64575,7432500000.0
2009-10-29 13:30:00,1.64575,1.6483,1.6452,1.64605,7257700000.0
2009-10-29 14:00:00,1.64605,1.64685,1.64495,1.64555,7842100000.0
2009-10-29 14:30:00,1.6454,1.65085,1.6451,1.6468,13847399997.0
2009-10-29 15:00:00,1.6469,1.6501,1.6458,1.6499,10508199998.0
2009-10-29 15:30:00,1.6499,1.65795,1.6483,1.65705,13620520001.0
2009-10-29 16:00:00,1.6571,1.6603,1.6571,1.6591,13212099999.0
2009-10-29 16:30:00,1.6591,1.65915,1.65625,1.6575,7474600001.0
2009-10-29 17:00:00,1.65745,1.6593,1.6558,1.65605,7761579998.0
2009-10-29 17:30:00,1.656,1.6574,1.654,1.6557,8991800000.0
2009-10-29 18:00:00,1.65585,1.65885,1.6555,1.6583,8037800000.0
2009-10-29 18:30:00,1.6583,1.6585,1.65465,1.65475,7053600000.0
2009-10-29 19:00:00,1.65475,1.65635,1.65365,1.65585,8055700003.0
2009-10-29 19:30:00,1.65585,1.65705,1.65505,1.65505,5445900001.0
2009-10-29 20:00:00,1.65505,1.6553,1.65345,1.6544,4618699999.0
2009-10-29 20:30:00,1.6544,1.6565,1.6541,1.65455,4859299999.0
2009-10-29 21:00:00,1.65455,1.65565,1.65375,1.65395,4041100001.0
2009-10-29 21:30:00,1.65395,1.65415,1.6524,1.65265,3693400000.0
2009-10-29 22:00:00,1.65265,1.65455,1.65265,1.65405,3646200000.0
2009-10-29 22:30:00,1.65405,1.6549,1.6538,1.65455,1701600000.0
2009-10-29 23:00:00,1.65455,1.65585,1.65415,1.65565,532700000.0
2009-10-29 23:30:00,1.6557,1.6563,1.6557,1.6561,356600000.0
2009-10-30 00:00:00,1.6561,1.65625,1.65543,1.6558,471200000.0
2009-10-30 00:30:00,1.6558,1.6562,1.65495,1.6562,890200000.0
2009-10-30 01:00:00,1.6562,1.6563,1.65495,1.65565,701300000.0
2009-10-30 01:30:00,1.65565,1.65755,1.65555,1.6561,1344200000.0
2009-10-30 02:00:00,1.6561,1.6564,1.6546,1.65615,2828600001.0
2009-10-30 02:30:00,1.65595,1.65605,1.6544,1.6554,2683400000.0
2009-10-30 03:00:00,1.65535,1.657,1.65495,1.6551,1998800001.0
2009-10-30 03:30:00,1.65515,1.6577,1.65515,1.6576,1760400000.0
2009-10-30 04:00:00,1.65775,1.65775,1.65625,1.65645,1749400000.0
2009-10-30 04:30:00,1.65645,1.6569,1.65565,1.65595,1135300000.0
2009-10-30 05:00:00,1.65595,1.6576,1.65595,1.65685,1473299999.0
2009-10-30 05:30:00,1.65685,1.6579,1.65685,1.6577,1462600000.0
2009-10-30 06:00:00,1.6577,1.6577,1.6561,1.6561,1835300000.0
2009-10-30 06:30:00,1.6561,1.6564,1.65535,1.6555,2424900000.0
2009-10-30 07:00:00,1.6555,1.65625,1.6555,1.6561,1038500000.0
2009-10-30 07:30:00,1.6561,1.6562,1.6535,1.65395,2383200000.0
2009-10-30 08:00:00,1.654,1.65455,1.653,1.6538,3052900001.0
2009-10-30 08:30:00,1.6538,1.65425,1.6524,1.6524,3099100000.0
2009-10-30 09:00:00,1.6524,1.65595,1.65235,1.65555,8336000000.0
2009-10-30 09:30:00,1.6555,1.65705,1.6536,1.6548,6420899996.0
2009-10-30 10:00:00,1.65475,1.65545,1.65145,1.6532,6188600000.0
2009-10-30 10:30:00,1.6532,1.65505,1.6528,1.65445,5407900000.0
2009-10-30 11:00:00,1.65445,1.6571,1.6543,1.6563,7222800000.0
2009-10-30 11:30:00,1.65625,1.65625,1.6523,1.6527,7795099995.0
2009-10-30 12:00:00,1.6524,1.65555,1.65075,1.6549,9750000001.0
2009-10-30 12:30:00,1.6549,1.6562,1.6522,1.6529,6685100000.0
2009-10-30 13:00:00,1.6529,1.65455,1.6523,1.65405,7323100003.0
2009-10-30 13:30:00,1.65405,1.6548,1.6514,1.65175,7713100000.0
2009-10-30 14:00:00,1.6519,1.65425,1.65145,1.6532,5495679998.0
2009-10-30 14:30:00,1.65335,1.65445,1.6505,1.6538,7062600000.0
2009-10-30 15:00:00,1.6538,1.65655,1.6533,1.65375,5662030000.0
2009-10-30 15:30:00,1.65375,1.6546,1.6511,1.6517,7595350000.0
2009-10-30 16:00:00,1.6517,1.6532,1.64865,1.65065,10359279998.0
2009-10-30 16:30:00,1.65065,1.6531,1.6499,1.65185,9941470000.0
2009-10-30 17:00:00,1.6518,1.65185,1.6479,1.64965,7792600001.0
2009-10-30 17:30:00,1.6497,1.6499,1.6414,1.6477,8723300000.0
2009-10-30 18:00:00,1.64785,1.65225,1.64555,1.6462,11090750000.0
2009-10-30 18:30:00,1.6464,1.64755,1.64365,1.64375,6273810001.0
2009-10-30 19:00:00,1.64375,1.64555,1.64245,1.64535,5211200000.0
2009-10-30 19:30:00,1.64535,1.64625,1.64315,1.64385,3598300000.0
2009-10-30 20:00:00,1.64385,1.64505,1.64305,1.64355,3044700000.0
2009-10-30 20:30:00,1.64345,1.64505,1.6433,1.6446,2555800000.0
2009-10-30 21:00:00,1.64465,1.6448,1.6434,1.6435,2967200000.0
2009-10-30 21:30:00,1.64355,1.6446,1.64155,1.6416,4029800000.0
2009-10-30 22:00:00,1.6416,1.6432,1.64085,1.64315,6308100000.0
2009-10-30 22:30:00,1.6431,1.646,1.64305,1.64595,3385600000.0
2009-11-02 00:00:00,1.63928,1.64377,1.63924,1.64214,3897000000.0
2009-11-02 00:30:00,1.64215,1.64275,1.6401,1.64136,3897000000.0
2009-11-02 01:00:00,1.64128,1.64341,1.64072,1.64293,3897000000.0
2009-11-02 01:30:00,1.64295,1.64608,1.64269,1.64477,3897000000.0
2009-11-02 02:00:00,1.64125,1.64355,1.64055,1.64285,3193900000.0
2009-11-02 02:30:00,1.64285,1.64625,1.64275,1.64475,3973170000.0
2009-11-02 03:00:00,1.64475,1.6448,1.64195,1.6433,4847100000.0
2009-11-02 03:30:00,1.6433,1.64365,1.64225,1.643,3643700000.0
2009-11-02 04:00:00,1.643,1.6444,1.6416,1.6439,3314500000.0
2009-11-02 04:30:00,1.6439,1.6444,1.64245,1.64275,4196100000.0
2009-11-02 05:00:00,1.64275,1.6449,1.64253,1.64485,2584200000.0
2009-11-02 05:30:00,1.64485,1.64685,1.6438,1.64685,3338900000.0
2009-11-02 06:00:00,1.64685,1.6476,1.6464,1.6465,1372200000.0
2009-11-02 06:30:00,1.6465,1.64675,1.64465,1.64485,781700000.0
2009-11-02 07:00:00,1.6448,1.64595,1.6448,1.64565,1258500000.0
2009-11-02 07:30:00,1.64565,1.64735,1.64505,1.64725,2072799999.0
2009-11-02 08:00:00,1.64725,1.64775,1.64545,1.64605,1944900000.0
2009-11-02 08:30:00,1.6461,1.6467,1.64555,1.64665,1702900000.0
2009-11-02 09:00:00,1.64665,1.6469,1.6395,1.6425,8978180003.0
2009-11-02 09:30:00,1.6425,1.6434,1.64105,1.64175,5727200000.0
2009-11-02 10:00:00,1.6417,1.6425,1.63495,1.6371,7614300000.0
2009-11-02 10:30:00,1.6371,1.6388,1.63555,1.63765,6662700001.0
2009-11-02 11:00:00,1.63765,1.6399,1.6345,1.6388,9317130001.0
2009-11-02 11:30:00,1.639,1.641,1.63725,1.63965,10507360000.0
2009-11-02 12:00:00,1.63965,1.64315,1.63895,1.63965,10030359996.0
2009-11-02 12:30:00,1.6396,1.63975,1.63705,1.6371,8787399996.0
2009-11-02 13:00:00,1.6371,1.63895,1.6351,1.6383,7175200000.0
2009-11-02 13:30:00,1.63825,1.6387,1.63555,1.636,5888499999.0
2009-11-02 14:00:00,1.636,1.63715,1.63525,1.63605,7791700000.0
2009-11-02 14:30:00,1.63605,1.63705,1.6355,1.6365,4437199999.0
2009-11-02 15:00:00,1.6365,1.637,1.63525,1.63615,6184800000.0
2009-11-02 15:30:00,1.63615,1.6364,1.6341,1.6345,7016330000.0
2009-11-02 16:00:00,1.6345,1.635,1.63285,1.63405,9725790007.0
2009-11-02 16:30:00,1.63405,1.63575,1.6329,1.6356,8962400000.0
2009-11-02 17:00:00,1.6356,1.64275,1.63545,1.64185,13260199996.0
2009-11-02 17:30:00,1.64185,1.64365,1.63725,1.6378,12064099999.0
2009-11-02 18:00:00,1.6378,1.6407,1.63755,1.64,10998600000.0
2009-11-02 18:30:00,1.64,1.64145,1.63945,1.6408,10041800000.0
2009-11-02 19:00:00,1.6408,1.6414,1.639,1.63945,5997900001.0
2009-11-02 19:30:00,1.63945,1.6398,1.6363,1.6364,4500100000.0
2009-11-02 20:00:00,1.63635,1.6386,1.63545,1.6384,4943700000.0
2009-11-02 20:30:00,1.63865,1.63865,1.635,1.63535,5341500001.0
2009-11-02 21:00:00,1.63535,1.63925,1.63465,1.63925,6237860000.0
2009-11-02 21:30:00,1.63925,1.6397,1.6374,1.63835,4990600000.0
2009-11-02 22:00:00,1.63835,1.63855,1.6372,1.63795,7793400000.0
2009-11-02 22:30:00,1.63795,1.6402,1.6378,1.6395,5814300000.0
2009-11-02 23:00:00,1.6395,1.6396,1.6386,1.63895,2911300000.0
2009-11-02 23:30:00,1.63895,1.6408,1.6387,1.64065,3432500000.0
2009-11-03 00:00:00,1.64075,1.64145,1.6392,1.6395,628200000.0
2009-11-03 00:30:00,1.63955,1.64025,1.63905,1.6402,939700000.0
2009-11-03 01:00:00,1.6402,1.6402,1.6387,1.63875,1187000000.0
2009-11-03 01:30:00,1.63875,1.6395,1.63815,1.63925,1758900000.0
2009-11-03 02:00:00,1.63925,1.64205,1.63925,1.64025,5358400000.0
2009-11-03 02:30:00,1.64025,1.6406,1.6391,1.6394,2508300000.0
2009-11-03 03:00:00,1.63945,1.63975,1.63875,1.6397,1357500000.0
2009-11-03 03:30:00,1.63965,1.6402,1.63875,1.63945,1798000000.0
2009-11-03 04:00:00,1.6395,1.63985,1.63865,1.6388,1473600000.0
2009-11-03 04:30:00,1.6388,1.63905,1.63765,1.63875,2035850000.0
2009-11-03 05:00:00,1.63865,1.63975,1.638,1.63895,1428600000.0
2009-11-03 05:30:00,1.63895,1.63895,1.63515,1.6367,3875600000.0
2009-11-03 06:00:00,1.63655,1.63855,1.6358,1.6368,2237640000.0
2009-11-03 06:30:00,1.6368,1.63755,1.63635,1.63735,1603100000.0
2009-11-03 07:00:00,1.63735,1.63785,1.63715,1.6373,767000000.0
2009-11-03 07:30:00,1.63735,1.63955,1.6372,1.6388,1573640000.0
2009-11-03 08:00:00,1.63885,1.63985,1.63825,1.63835,1492700000.0
2009-11-03 08:30:00,1.63835,1.63845,1.63615,1.6362,2060899999.0
2009-11-03 09:00:00,1.6362,1.6362,1.6333,1.6355,9392520001.0
2009-11-03 09:30:00,1.6355,1.63555,1.62915,1.63025,7775899999.0
2009-11-03 10:00:00,1.6302,1.6327,1.63,1.63095,8782400000.0
2009-11-03 10:30:00,1.6309,1.6328,1.63005,1.63135,6202999999.0
2009-11-03 11:00:00,1.63135,1.63305,1.63025,1.63075,6971799999.0
2009-11-03 11:30:00,1.63065,1.6313,1.6276,1.6284,9381299998.0
2009-11-03 12:00:00,1.6284,1.63165,1.6269,1.63025,8821099999.0
2009-11-03 12:30:00,1.63025,1.63335,1.62965,1.6307,9642880000.0
2009-11-03 13:00:00,1.6307,1.6308,1.6278,1.6298,5649480000.0
2009-11-03 13:30:00,1.6298,1.6308,1.6261,1.62775,8244390001.0
2009-11-03 14:00:00,1.62785,1.631,1.62745,1.63005,9228539998.0
2009-11-03 14:30:00,1.63005,1.63205,1.6287,1.63085,9491399998.0
2009-11-03 15:00:00,1.63085,1.63465,1.6304,1.6336,9739719999.0
2009-11-03 15:30:00,1.6336,1.6338,1.63025,1.6307,5217489999.0
2009-11-03 16:00:00,1.63065,1.6318,1.629,1.6295,7818319999.0
2009-11-03 16:30:00,1.6295,1.6328,1.6295,1.63235,9042800001.0
2009-11-03 17:00:00,1.6324,1.63755,1.63085,1.63595,11242450000.0
2009-11-03 17:30:00,1.63595,1.64155,1.63575,1.6392,9880500001.0
2009-11-03 18:00:00,1.6392,1.6406,1.63685,1.6378,7445650006.0
2009-11-03 18:30:00,1.6378,1.6398,1.6373,1.6381,7010950000.0
2009-11-03 19:00:00,1.6381,1.6389,1.6376,1.6384,5706800000.0
2009-11-03 19:30:00,1.6384,1.6409,1.63825,1.6398,7384100001.0
2009-11-03 20:00:00,1.6398,1.64075,1.6391,1.6394,5615990001.0
2009-11-03 20:30:00,1.6394,1.64235,1.6393,1.6422,6467200001.0
2009-11-03 21:00:00,1.6423,1.6455,1.64145,1.6419,7270000002.0
2009-11-03 21:30:00,1.6419,1.64225,1.63995,1.6401,6253800000.0
2009-11-03 22:00:00,1.64005,1.64095,1.63935,1.64095,4832500000.0
2009-11-03 22:30:00,1.64095,1.64185,1.64035,1.64115,5506500000.0
2009-11-03 23:00:00,1.6412,1.6431,1.64115,1.6431,2091000000.0
2009-11-03 23:30:00,1.64305,1.6443,1.6424,1.64305,2925700000.0
2009-11-04 00:00:00,1.643,1.6441,1.64235,1.64315,424500000.0
2009-11-04 00:30:00,1.64315,1.64345,1.6417,1.6421,672000000.0
2009-11-04 01:00:00,1.6422,1.64325,1.64135,1.64305,1494600000.0
2009-11-04 01:30:00,1.6431,1.6435,1.6416,1.6421,2394000000.0
2009-11-04 02:00:00,1.64205,1.64225,1.6401,1.64115,3244100000.0
2009-11-04 02:30:00,1.6412,1.64245,1.64,1.64155,6407300000.0
2009-11-04 03:00:00,1.6415,1.64355,1.64095,1.64325,5236820003.0
2009-11-04 03:30:00,1.64315,1.64315,1.6413,1.6416,3694800000.0
2009-11-04 04:00:00,1.6417,1.64195,1.6401,1.64035,1952700000.0
2009-11-04 04:30:00,1.64035,1.6415,1.6403,1.6413,1587400000.0
2009-11-04 05:00:00,1.6413,1.6419,1.64095,1.6411,1167300000.0
2009-11-04 05:30:00,1.6411,1.64125,1.6404,1.64105,1138700000.0
2009-11-04 06:00:00,1.64105,1.64215,1.64085,1.6418,1207000000.0
2009-11-04 06:30:00,1.64185,1.6427,1.64185,1.6426,1017400000.0
2009-11-04 07:00:00,1.6426,1.64345,1.642,1.64315,1716780000.0
2009-11-04 07:30:00,1.6431,1.64355,1.64225,1.6428,1584900000.0
2009-11-04 08:00:00,1.6428,1.64385,1.64195,1.642,3447900000.0
2009-11-04 08:30:00,1.64205,1.647,1.64145,1.6461,3513960000.0
2009-11-04 09:00:00,1.6461,1.6488,1.64595,1.64655,7420620001.0
2009-11-04 09:30:00,1.6466,1.6489,1.6463,1.6471,8226970000.0
2009-11-04 10:00:00,1.6471,1.64935,1.646,1.64815,8923810000.0
2009-11-04 10:30:00,1.64815,1.65075,1.64765,1.65075,6271040001.0
2009-11-04 11:00:00,1.65085,1.65175,1.6493,1.65165,12520300000.0
2009-11-04 11:30:00,1.65185,1.6543,1.6516,1.6539,9826000000.0
2009-11-04 12:00:00,1.6539,1.65445,1.6526,1.6541,5879900001.0
2009-11-04 12:30:00,1.6541,1.6542,1.6523,1.65315,5076000001.0
2009-11-04 13:00:00,1.65325,1.65325,1.651,1.6518,8225999998.0
2009-11-04 13:30:00,1.65175,1.65245,1.6507,1.65175,6101959999.0
2009-11-04 14:00:00,1.6518,1.6525,1.65035,1.6521,3644240000.0
2009-11-04 14:30:00,1.6521,1.65395,1.6513,1.65245,5647000000.0
2009-11-04 15:00:00,1.65245,1.65405,1.6506,1.65335,6452100000.0
2009-11-04 15:30:00,1.65335,1.65415,1.65205,1.65215,8686830001.0
2009-11-04 16:00:00,1.6522,1.6531,1.6516,1.65285,6902500000.0
2009-11-04 16:30:00,1.65285,1.6531,1.65125,1.65145,11327000003.0
2009-11-04 17:00:00,1.6514,1.65625,1.6503,1.65435,14293500002.0
2009-11-04 17:30:00,1.6546,1.6581,1.65445,1.6579,11518400003.0
2009-11-04 18:00:00,1.658,1.65915,1.65675,1.65835,11059729998.0
2009-11-04 18:30:00,1.65835,1.65835,1.6561,1.65685,6597200000.0
2009-11-04 19:00:00,1.65685,1.65765,1.6554,1.6571,7041200001.0
2009-11-04 19:30:00,1.6571,1.6572,1.65635,1.65655,4947400000.0
2009-11-04 20:00:00,1.65655,1.65725,1.6557,1.6562,5975000002.0
2009-11-04 20:30:00,1.6562,1.65745,1.6558,1.65595,3768500000.0
2009-11-04 21:00:00,1.65595,1.6596,1.6539,1.65455,7851670001.0
2009-11-04 21:30:00,1.6546,1.6597,1.65395,1.659,13029349997.0
2009-11-04 22:00:00,1.659,1.6596,1.65755,1.65875,6602250001.0
2009-11-04 22:30:00,1.6589,1.65915,1.65595,1.65625,7103900000.0
2009-11-04 23:00:00,1.6562,1.65735,1.6558,1.65645,4333400000.0
2009-11-04 23:30:00,1.65645,1.65685,1.65515,1.65515,2626100000.0
2009-11-05 00:00:00,1.6551,1.65615,1.6544,1.65585,912700000.0
2009-11-05 00:30:00,1.65585,1.6563,1.6556,1.6561,730100000.0
2009-11-05 01:00:00,1.6561,1.6562,1.65505,1.6559,1041900000.0
2009-11-05 01:30:00,1.6559,1.65605,1.65485,1.65555,1800700000.0
2009-11-05 02:00:00,1.65555,1.656,1.65495,1.6552,2820700000.0
2009-11-05 02:30:00,1.6552,1.6559,1.6527,1.65295,3803300000.0
2009-11-05 03:00:00,1.65295,1.65295,1.65125,1.6522,4353100000.0
2009-11-05 03:30:00,1.6522,1.6527,1.64995,1.65155,3701400000.0
2009-11-05 04:00:00,1.65155,1.6519,1.6509,1.65185,2830300000.0
2009-11-05 04:30:00,1.65185,1.65255,1.65165,1.65235,2344800000.0
2009-11-05 05:00:00,1.65235,1.65235,1.65065,1.6513,1988870000.0
2009-11-05 05:30:00,1.6513,1.65145,1.64945,1.6506,3314500000.0
2009-11-05 06:00:00,1.65065,1.6517,1.65025,1.6505,1653500000.0
2009-11-05 06:30:00,1.6506,1.65165,1.65005,1.6514,2090700000.0
2009-11-05 07:00:00,1.6514,1.6532,1.65135,1.65205,2172200000.0
2009-11-05 07:30:00,1.65205,1.65275,1.6515,1.6518,2451800000.0
2009-11-05 08:00:00,1.6518,1.65235,1.6517,1.65175,1542600000.0
2009-11-05 08:30:00,1.6517,1.652,1.64705,1.64835,4619400000.0
2009-11-05 09:00:00,1.64835,1.6497,1.64655,1.648,5986600000.0
2009-11-05 09:30:00,1.6479,1.65,1.64675,1.6498,5628350000.0
2009-11-05 10:00:00,1.6497,1.6523,1.64945,1.6514,7179799999.0
2009-11-05 10:30:00,1.6514,1.65195,1.6501,1.6509,9919800000.0
2009-11-05 11:00:00,1.6509,1.6548,1.6504,1.65455,8976600002.0
2009-11-05 11:30:00,1.65455,1.65665,1.65165,1.65415,10550560002.0
2009-11-05 12:00:00,1.65415,1.65495,1.6525,1.65325,6465800000.0
2009-11-05 12:30:00,1.65325,1.6543,1.64985,1.6506,7743240005.0
2009-11-05 13:00:00,1.65055,1.65235,1.65005,1.6521,4469799999.0
2009-11-05 13:30:00,1.6521,1.65315,1.64905,1.6495,7795200000.0
2009-11-05 14:00:00,1.64965,1.66175,1.6487,1.66095,8725300000.0
2009-11-05 14:30:00,1.66095,1.66355,1.6597,1.6609,10796700009.0
2009-11-05 15:00:00,1.6609,1.66195,1.65975,1.66025,6578200001.0
2009-11-05 15:30:00,1.6604,1.6629,1.65805,1.65925,10248300001.0
2009-11-05 16:00:00,1.65925,1.66025,1.65595,1.6576,9017899998.0
2009-11-05 16:30:00,1.6576,1.6583,1.65355,1.65755,10572500000.0
2009-11-05 17:00:00,1.6575,1.6587,1.6569,1.6575,7504299999.0
2009-11-05 17:30:00,1.6575,1.6619,1.6575,1.6598,9604499998.0
2009-11-05 18:00:00,1.6598,1.66035,1.65765,1.65785,7212400000.0
2009-11-05 18:30:00,1.65785,1.6587,1.65595,1.6562,7059500000.0
2009-11-05 19:00:00,1.6562,1.65725,1.65585,1.6564,7528600000.0
2009-11-05 19:30:00,1.6564,1.6576,1.656,1.65755,6410900000.0
2009-11-05 20:00:00,1.65755,1.65865,1.6573,1.6575,5606000001.0
2009-11-05 20:30:00,1.6575,1.65975,1.6569,1.65815,4268700000.0
2009-11-05 21:00:00,1.65815,1.65875,1.65725,1.6576,4912600000.0
2009-11-05 21:30:00,1.6576,1.6587,1.6574,1.65855,3954900002.0
2009-11-05 22:00:00,1.6585,1.65885,1.6576,1.658,4181200000.0
2009-11-05 22:30:00,1.658,1.6586,1.6578,1.65855,2442400000.0
2009-11-05 23:00:00,1.65855,1.6593,1.6583,1.6586,2182600000.0
2009-11-05 23:30:00,1.6586,1.6588,1.65735,1.65815,1239300000.0
2009-11-06 00:00:00,1.6578,1.65815,1.6574,1.658,455600000.0
2009-11-06 00:30:00,1.658,1.6581,1.6573,1.6579,552800000.0
2009-11-06 01:00:00,1.6579,1.6582,1.65715,1.6572,1166400000.0
2009-11-06 01:30:00,1.65725,1.65855,1.6572,1.65725,1122700000.0
2009-11-06 02:00:00,1.6572,1.6573,1.6559,1.65635,1959400000.0
2009-11-06 02:30:00,1.6564,1.65915,1.6563,1.6575,2524899999.0
2009-11-06 03:00:00,1.6575,1.6585,1.65712,1.65755,1503700000.0
2009-11-06 03:30:00,1.65755,1.6576,1.6568,1.6575,1338300000.0
2009-11-06 04:00:00,1.6575,1.659,1.65745,1.65875,1243800000.0
2009-11-06 04:30:00,1.65885,1.6592,1.6585,1.6589,974200000.0
2009-11-06 05:00:00,1.6589,1.66065,1.65865,1.6606,1255650000.0
2009-11-06 05:30:00,1.6606,1.66085,1.6604,1.6607,1485900000.0
2009-11-06 06:00:00,1.6607,1.6616,1.6604,1.66145,1749000000.0
2009-11-06 06:30:00,1.66145,1.6615,1.6604,1.66045,1986800000.0
2009-11-06 07:00:00,1.66045,1.66165,1.6604,1.6615,1134800000.0
2009-11-06 07:30:00,1.66155,1.6623,1.66135,1.66225,2273700000.0
2009-11-06 08:00:00,1.66225,1.66225,1.65925,1.66025,3658900000.0
2009-11-06 08:30:00,1.66025,1.66055,1.65855,1.6593,3293800000.0
2009-11-06 09:00:00,1.6593,1.6621,1.65915,1.6615,4361000000.0
2009-11-06 09:30:00,1.6614,1.66235,1.66075,1.66155,5793399999.0
2009-11-06 10:00:00,1.66155,1.66235,1.6602,1.6612,5257000000.0
2009-11-06 10:30:00,1.6612,1.6622,1.66115,1.662,4026300001.0
2009-11-06 11:00:00,1.66195,1.6635,1.65955,1.6601,8125950000.0
2009-11-06 11:30:00,1.6603,1.66225,1.65955,1.6609,5876000000.0
2009-11-06 12:00:00,1.66095,1.6617,1.6588,1.6596,6949100000.0
2009-11-06 12:30:00,1.6596,1.6605,1.659,1.66005,6594510000.0
2009-11-06 13:00:00,1.66005,1.66165,1.65975,1.6607,8680999999.0
2009-11-06 13:30:00,1.66075,1.66155,1.65955,1.6608,5422800000.0
2009-11-06 14:00:00,1.6606,1.6608,1.658,1.6586,4484500000.0
2009-11-06 14:30:00,1.6586,1.65975,1.6578,1.6578,3696800000.0
2009-11-06 15:00:00,1.6578,1.65865,1.6572,1.65835,6394700000.0
2009-11-06 15:30:00,1.65835,1.6584,1.65175,1.6544,13905479995.0
2009-11-06 16:00:00,1.65445,1.65745,1.65335,1.657,11261199996.0
2009-11-06 16:30:00,1.657,1.65955,1.65615,1.65715,17458199997.0
2009-11-06 17:00:00,1.65715,1.6593,1.65665,1.65675,14746499999.0
2009-11-06 17:30:00,1.65675,1.66155,1.6553,1.6608,13613200001.0
2009-11-06 18:00:00,1.66085,1.66085,1.6577,1.65945,12518500001.0
2009-11-06 18:30:00,1.65945,1.6607,1.6578,1.65835,9813700002.0
2009-11-06 19:00:00,1.65835,1.66045,1.65805,1.65985,6526000000.0
2009-11-06 19:30:00,1.65985,1.6609,1.65975,1.6606,5200099998.0
2009-11-06 20:00:00,1.66055,1.6609,1.66005,1.66065,3203100000.0
2009-11-06 20:30:00,1.66065,1.6608,1.66025,1.66055,3229100000.0
2009-11-06 21:00:00,1.6605,1.66075,1.6601,1.66035,2314600000.0
2009-11-06 21:30:00,1.66035,1.66125,1.66,1.66005,2912700000.0
2009-11-06 22:00:00,1.66005,1.6606,1.6592,1.66025,1648300000.0
2009-11-06 22:30:00,1.66025,1.66125,1.6601,1.66075,1300500000.0
2009-11-06 23:00:00,1.6608,1.66215,1.66057,1.66145,2049400000.0
2009-11-06 23:30:00,1.66137,1.6616,1.66039,1.66092,1400400000.0
2009-11-09 00:00:00,1.66463,1.66543,1.66263,1.66389,3477000000.0
2009-11-09 00:30:00,1.66388,1.66406,1.66212,1.66277,3477000000.0
2009-11-09 01:00:00,1.66276,1.66439,1.66154,1.66415,3477000000.0
2009-11-09 01:30:00,1.66413,1.66699,1.66411,1.66687,3477000000.0
2009-11-09 02:00:00,1.66285,1.66455,1.66165,1.6642,2036700000.0
2009-11-09 02:30:00,1.66425,1.66715,1.6642,1.66695,5331100000.0
2009-11-09 03:00:00,1.66695,1.66805,1.66615,1.6673,4717600000.0
2009-11-09 03:30:00,1.6673,1.6673,1.6655,1.6663,2629400000.0
2009-11-09 04:00:00,1.6663,1.6671,1.66595,1.66705,3371300000.0
2009-11-09 04:30:00,1.66705,1.6705,1.66668,1.66995,4145999999.0
2009-11-09 05:00:00,1.6699,1.67,1.66855,1.66915,3624000000.0
2009-11-09 05:30:00,1.66915,1.67155,1.6688,1.6709,3158800000.0
2009-11-09 06:00:00,1.6709,1.67205,1.6702,1.6711,5214200000.0
2009-11-09 06:30:00,1.67115,1.67205,1.67045,1.6717,4423000000.0
2009-11-09 07:00:00,1.6717,1.67355,1.67145,1.6715,4577300000.0
2009-11-09 07:30:00,1.6715,1.6732,1.67115,1.67305,3963400000.0
2009-11-09 08:00:00,1.67305,1.6732,1.67135,1.67135,3871100000.0
2009-11-09 08:30:00,1.6714,1.6716,1.6692,1.671,2641300000.0
2009-11-09 09:00:00,1.671,1.6766,1.67095,1.6762,7260100000.0
2009-11-09 09:30:00,1.6762,1.67865,1.67505,1.67835,8254990001.0
2009-11-09 10:00:00,1.67845,1.6801,1.6763,1.6775,8303399999.0
2009-11-09 10:30:00,1.6775,1.6785,1.67695,1.6772,4177100000.0
2009-11-09 11:00:00,1.6772,1.67865,1.67645,1.67865,5373700000.0
2009-11-09 11:30:00,1.6786,1.6831,1.67835,1.68285,10599000000.0
2009-11-09 12:00:00,1.68285,1.68425,1.68245,1.68265,6783840001.0
2009-11-09 12:30:00,1.6826,1.68285,1.6814,1.68165,5199100000.0
2009-11-09 13:00:00,1.6817,1.6826,1.6801,1.68035,4533800000.0
2009-11-09 13:30:00,1.68035,1.681,1.6795,1.6796,3641299999.0
2009-11-09 14:00:00,1.6796,1.68015,1.6788,1.68,4237200002.0
2009-11-09 14:30:00,1.68005,1.6816,1.67935,1.6795,6922100002.0
2009-11-09 15:00:00,1.6795,1.6805,1.67635,1.67685,9267480000.0
2009-11-09 15:30:00,1.67685,1.6785,1.6762,1.6785,10446630005.0
2009-11-09 16:00:00,1.6785,1.6804,1.67775,1.6785,8696400002.0
2009-11-09 16:30:00,1.6785,1.67855,1.67675,1.6774,9939169998.0
2009-11-09 17:00:00,1.6774,1.6781,1.67455,1.6747,11366399999.0
2009-11-09 17:30:00,1.6747,1.67545,1.67335,1.67455,9200950001.0
2009-11-09 18:00:00,1.67455,1.6762,1.6738,1.6748,8646349999.0
2009-11-09 18:30:00,1.6748,1.67485,1.6716,1.6718,7271400001.0
2009-11-09 19:00:00,1.6718,1.67275,1.67075,1.67075,7150099999.0
2009-11-09 19:30:00,1.6708,1.672,1.67045,1.67175,4858749999.0
2009-11-09 20:00:00,1.67175,1.672,1.67075,1.67135,5331800001.0
2009-11-09 20:30:00,1.67135,1.6719,1.6707,1.6719,2684950000.0
2009-11-09 21:00:00,1.6719,1.67375,1.6716,1.6735,4835250001.0
2009-11-09 21:30:00,1.6735,1.67605,1.67295,1.6752,4681799999.0
2009-11-09 22:00:00,1.6752,1.67645,1.6751,1.6754,2429100000.0
2009-11-09 22:30:00,1.67545,1.67585,1.6743,1.67455,2300600000.0
2009-11-09 23:00:00,1.67455,1.67555,1.67445,1.6755,1305900000.0
2009-11-09 23:30:00,1.6755,1.67635,1.67515,1.67565,1201600000.0
2009-11-10 00:00:00,1.6756,1.67625,1.67515,1.6759,481100000.0
2009-11-10 00:30:00,1.67595,1.6766,1.67545,1.67613,499300000.0
2009-11-10 01:00:00,1.67615,1.67785,1.67615,1.67745,1861600000.0
2009-11-10 01:30:00,1.67745,1.6778,1.67695,1.6777,1746400000.0
2009-11-10 02:00:00,1.6777,1.67875,1.6773,1.6786,2182500000.0
2009-11-10 02:30:00,1.6786,1.6788,1.67565,1.6762,2319020000.0
2009-11-10 03:00:00,1.6762,1.6774,1.6754,1.6756,2084500000.0
2009-11-10 03:30:00,1.67565,1.67565,1.6745,1.67535,1390000000.0
2009-11-10 04:00:00,1.6753,1.67565,1.674,1.6745,702100000.0
2009-11-10 04:30:00,1.67445,1.67475,1.67345,1.67475,1683000000.0
2009-11-10 05:00:00,1.6747,1.6749,1.6738,1.67485,1238000000.0
2009-11-10 05:30:00,1.67485,1.6763,1.6746,1.676,2194900000.0
2009-11-10 06:00:00,1.67605,1.67625,1.67525,1.67575,1006300000.0
2009-11-10 06:30:00,1.67575,1.67605,1.67515,1.67525,680200000.0
2009-11-10 07:00:00,1.67525,1.67555,1.6608,1.66295,4108400000.0
2009-11-10 07:30:00,1.66285,1.66405,1.6601,1.6618,2863100000.0
2009-11-10 08:00:00,1.6618,1.6672,1.6601,1.6653,3531100000.0
2009-11-10 08:30:00,1.66525,1.6679,1.66415,1.6679,2648200000.0
2009-11-10 09:00:00,1.66785,1.66785,1.66255,1.66365,5170300000.0
2009-11-10 09:30:00,1.6636,1.66675,1.66345,1.6643,7308500001.0
2009-11-10 10:00:00,1.66445,1.6662,1.66395,1.6656,6674770000.0
2009-11-10 10:30:00,1.6656,1.66605,1.6635,1.66495,6383499998.0
2009-11-10 11:00:00,1.6649,1.6657,1.6646,1.66505,4614800000.0
2009-11-10 11:30:00,1.665,1.66955,1.66445,1.6685,7289800000.0
2009-11-10 12:00:00,1.6685,1.66905,1.6658,1.6678,9750699997.0
2009-11-10 12:30:00,1.6678,1.67225,1.6678,1.6715,12803100000.0
2009-11-10 13:00:00,1.67155,1.67235,1.66945,1.66945,7211500001.0
2009-11-10 13:30:00,1.6695,1.67065,1.66625,1.6671,9802750000.0
2009-11-10 14:00:00,1.6671,1.66825,1.6661,1.66675,10860799995.0
2009-11-10 14:30:00,1.6668,1.66685,1.66465,1.66475,8794699995.0
2009-11-10 15:00:00,1.66475,1.66755,1.66475,1.6675,9574000001.0
2009-11-10 15:30:00,1.66745,1.67135,1.66605,1.6713,11375349998.0
2009-11-10 16:00:00,1.6713,1.67135,1.66915,1.66965,10514150000.0
2009-11-10 16:30:00,1.66965,1.67235,1.6695,1.67095,10798550001.0
2009-11-10 17:00:00,1.67095,1.6744,1.67075,1.6743,9603899996.0
2009-11-10 17:30:00,1.6743,1.6745,1.67105,1.67255,8676880000.0
2009-11-10 18:00:00,1.6725,1.6727,1.66855,1.66925,13036199998.0
2009-11-10 18:30:00,1.66925,1.6697,1.6671,1.6678,9322600000.0
2009-11-10 19:00:00,1.66785,1.6698,1.66775,1.6685,5468600000.0
2009-11-10 19:30:00,1.6685,1.671,1.6677,1.67085,3677599999.0
2009-11-10 20:00:00,1.67085,1.67125,1.66865,1.67085,4729200001.0
2009-11-10 20:30:00,1.6709,1.6735,1.6704,1.6732,4015100001.0
2009-11-10 21:00:00,1.6731,1.6739,1.6724,1.6736,3050160000.0
2009-11-10 21:30:00,1.6736,1.6739,1.6727,1.67365,4435200000.0
2009-11-10 22:00:00,1.67365,1.6737,1.6726,1.67275,4041100000.0
2009-11-10 22:30:00,1.6728,1.6732,1.6724,1.6727,2853900000.0
2009-11-10 23:00:00,1.6727,1.67375,1.6727,1.6736,3525100000.0
2009-11-10 23:30:00,1.6736,1.6744,1.67355,1.67425,1952600000.0
2009-11-11 00:00:00,1.6743,1.67435,1.67336,1.6736,764600000.0
2009-11-11 00:30:00,1.6736,1.67375,1.67335,1.67355,438300000.0
2009-11-11 01:00:00,1.67355,1.6739,1.673,1.6735,771420000.0
2009-11-11 01:30:00,1.6735,1.67405,1.67215,1.67405,711420000.0
2009-11-11 02:00:00,1.674,1.67515,1.6735,1.67485,1717100000.0
2009-11-11 02:30:00,1.67485,1.67485,1.67345,1.67365,1745600000.0
2009-11-11 03:00:00,1.67365,1.674,1.6717,1.6722,2201780000.0
2009-11-11 03:30:00,1.67215,1.673,1.6717,1.6729,1365700000.0
2009-11-11 04:00:00,1.6729,1.6747,1.67145,1.67195,3052180004.0
2009-11-11 04:30:00,1.67195,1.6737,1.6719,1.6736,1335600000.0
2009-11-11 05:00:00,1.6736,1.67365,1.67215,1.67245,915600000.0
2009-11-11 05:30:00,1.67245,1.67265,1.67105,1.67125,1657600000.0
2009-11-11 06:00:00,1.67125,1.67275,1.6712,1.6722,1294800000.0
2009-11-11 06:30:00,1.6722,1.67275,1.6711,1.67215,1517500000.0
2009-11-11 07:00:00,1.6722,1.6728,1.67095,1.67215,911600000.0
2009-11-11 07:30:00,1.67215,1.67325,1.67175,1.67305,1871800000.0
2009-11-11 08:00:00,1.67305,1.6731,1.67155,1.6723,1842730000.0
2009-11-11 08:30:00,1.6723,1.6749,1.67225,1.67315,2243500000.0
2009-11-11 09:00:00,1.67315,1.67355,1.67095,1.67325,4886100000.0
2009-11-11 09:30:00,1.67325,1.6765,1.6732,1.6746,7746450000.0
2009-11-11 10:00:00,1.6746,1.67665,1.67345,1.67545,8132499999.0
2009-11-11 10:30:00,1.6755,1.67635,1.6744,1.67585,4880800000.0
2009-11-11 11:00:00,1.67585,1.6763,1.6739,1.67405,5347200000.0
2009-11-11 11:30:00,1.6739,1.6785,1.6739,1.6757,7383400000.0
2009-11-11 12:00:00,1.67575,1.6765,1.6743,1.6754,6401900000.0
2009-11-11 12:30:00,1.6754,1.67975,1.6627,1.6627,11414099998.0
2009-11-11 13:00:00,1.6627,1.6676,1.6618,1.66685,9599030000.0
2009-11-11 13:30:00,1.66685,1.6678,1.66455,1.6662,7520299999.0
2009-11-11 14:00:00,1.66605,1.66645,1.66375,1.66435,7663470000.0
2009-11-11 14:30:00,1.66435,1.6671,1.6643,1.66655,7064899999.0
2009-11-11 15:00:00,1.66655,1.66675,1.6638,1.6644,8984600000.0
2009-11-11 15:30:00,1.6644,1.6668,1.6632,1.6668,9150430001.0
2009-11-11 16:00:00,1.6668,1.667,1.6639,1.66475,8985100000.0
2009-11-11 16:30:00,1.66475,1.66525,1.66355,1.66485,12384300000.0
2009-11-11 17:00:00,1.66485,1.6658,1.66415,1.66465,11055100004.0
2009-11-11 17:30:00,1.6646,1.66495,1.6576,1.6578,12113930001.0
2009-11-11 18:00:00,1.6578,1.6592,1.6551,1.65695,10517499998.0
2009-11-11 18:30:00,1.65695,1.65735,1.6555,1.65685,6677399999.0
2009-11-11 19:00:00,1.6568,1.65695,1.6553,1.65635,6087099999.0
2009-11-11 19:30:00,1.65635,1.657,1.65555,1.65575,6161200000.0
2009-11-11 20:00:00,1.6557,1.656,1.65505,1.6553,2777200000.0
2009-11-11 20:30:00,1.6553,1.6558,1.6535,1.6541,4532100002.0
2009-11-11 21:00:00,1.6541,1.65525,1.6537,1.6541,3677080000.0
2009-11-11 21:30:00,1.65405,1.65545,1.65405,1.65545,2027400000.0
2009-11-11 22:00:00,1.65545,1.65575,1.6548,1.65525,2719300000.0
2009-11-11 22:30:00,1.65525,1.6565,1.6549,1.65645,3516100000.0
2009-11-11 23:00:00,1.6565,1.6573,1.65645,1.6573,1922700000.0
2009-11-11 23:30:00,1.65725,1.6577,1.65695,1.6573,735800000.0
2009-11-12 00:00:00,1.6571,1.65785,1.65635,1.65755,610600000.0
2009-11-12 00:30:00,1.65755,1.65805,1.65715,1.658,630000000.0
2009-11-12 01:00:00,1.658,1.65805,1.6569,1.65765,1501600000.0
2009-11-12 01:30:00,1.6577,1.6582,1.65705,1.65805,1983300002.0
2009-11-12 02:00:00,1.6582,1.66075,1.6577,1.6603,2837400000.0
2009-11-12 02:30:00,1.66035,1.66265,1.65985,1.66105,2610600000.0
2009-11-12 03:00:00,1.661,1.66165,1.65985,1.66045,3524100000.0
2009-11-12 03:30:00,1.6604,1.66135,1.659,1.66125,3025400000.0
2009-11-12 04:00:00,1.6613,1.66175,1.65925,1.65955,1535800000.0
2009-11-12 04:30:00,1.65955,1.6608,1.6589,1.66,2723890000.0
2009-11-12 05:00:00,1.66,1.66055,1.65995,1.6603,1931140000.0
2009-11-12 05:30:00,1.6603,1.66075,1.6586,1.6595,1244530000.0
2009-11-12 06:00:00,1.65945,1.6596,1.65805,1.6581,922910000.0
2009-11-12 06:30:00,1.6581,1.65815,1.65725,1.6576,1186900000.0
2009-11-12 07:00:00,1.6575,1.65765,1.65555,1.6564,1267300000.0
2009-11-12 07:30:00,1.65635,1.6579,1.65585,1.6577,1192670000.0
2009-11-12 08:00:00,1.6577,1.65845,1.6565,1.6565,1807300000.0
2009-11-12 08:30:00,1.6565,1.65885,1.65555,1.65825,2406100000.0
2009-11-12 09:00:00,1.65825,1.65865,1.65465,1.65695,5379700003.0
2009-11-12 09:30:00,1.65695,1.6572,1.65295,1.65325,6924400000.0
2009-11-12 10:00:00,1.65325,1.6542,1.65155,1.6539,6948400000.0
2009-11-12 10:30:00,1.65385,1.65695,1.6532,1.65495,6210100000.0
2009-11-12 11:00:00,1.6549,1.65605,1.6528,1.6534,6396559998.0
2009-11-12 11:30:00,1.65335,1.65675,1.6524,1.65465,5735600000.0
2009-11-12 12:00:00,1.65465,1.6591,1.65415,1.65715,7518800000.0
2009-11-12 12:30:00,1.6571,1.65885,1.6548,1.6558,7112280001.0
2009-11-12 13:00:00,1.6558,1.65845,1.6558,1.6563,5083950000.0
2009-11-12 13:30:00,1.6563,1.6571,1.6559,1.6569,4440399999.0
2009-11-12 14:00:00,1.6569,1.65805,1.6544,1.65535,6204599999.0
2009-11-12 14:30:00,1.65535,1.65555,1.65255,1.65335,7194000000.0
2009-11-12 15:00:00,1.65335,1.65655,1.65325,1.65585,9224700000.0
2009-11-12 15:30:00,1.65605,1.6569,1.6547,1.65525,5360799999.0
2009-11-12 16:00:00,1.6552,1.6571,1.65515,1.65545,5575500000.0
2009-11-12 16:30:00,1.65545,1.65645,1.65255,1.656,11149100000.0
2009-11-12 17:00:00,1.656,1.65635,1.6525,1.6548,9646449999.0
2009-11-12 17:30:00,1.6548,1.6557,1.6537,1.65465,7595500000.0
2009-11-12 18:00:00,1.65475,1.6548,1.6516,1.653,8600299999.0
2009-11-12 18:30:00,1.653,1.6541,1.6519,1.6541,7243600000.0
2009-11-12 19:00:00,1.6542,1.6562,1.65375,1.65535,5714599999.0
2009-11-12 19:30:00,1.65535,1.6564,1.65455,1.65535,3980800000.0
2009-11-12 20:00:00,1.6553,1.65545,1.65295,1.65535,7269200000.0
2009-11-12 20:30:00,1.6553,1.65775,1.65485,1.65765,6059100000.0
2009-11-12 21:00:00,1.65765,1.65875,1.65735,1.65765,7221999999.0
2009-11-12 21:30:00,1.6577,1.65875,1.65665,1.65705,6250700000.0
2009-11-12 22:00:00,1.6571,1.65765,1.65545,1.6555,4662700000.0
2009-11-12 22:30:00,1.65555,1.6584,1.6548,1.658,7252100000.0
2009-11-12 23:00:00,1.658,1.65875,1.65755,1.65855,1569600000.0
2009-11-12 23:30:00,1.65855,1.65855,1.65745,1.65765,1335500000.0
2009-11-13 00:00:00,1.6577,1.6581,1.657,1.6575,354400000.0
2009-11-13 00:30:00,1.6575,1.6586,1.6575,1.6581,718100000.0
2009-11-13 01:00:00,1.6581,1.65845,1.65755,1.65845,627000000.0
2009-11-13 01:30:00,1.6585,1.6586,1.6583,1.65855,608100000.0
2009-11-13 02:00:00,1.65855,1.6593,1.6582,1.6589,3616700000.0
2009-11-13 02:30:00,1.6589,1.6592,1.6579,1.65895,3145700000.0
2009-11-13 03:00:00,1.6589,1.65905,1.65745,1.6579,1534100000.0
2009-11-13 03:30:00,1.6579,1.65815,1.65745,1.65785,879000000.0
2009-11-13 04:00:00,1.65785,1.6585,1.65775,1.65835,1579500000.0
2009-11-13 04:30:00,1.65835,1.65885,1.65825,1.6588,889500000.0
2009-11-13 05:00:00,1.6588,1.66075,1.65875,1.6593,1863500002.0
2009-11-13 05:30:00,1.6593,1.66035,1.65915,1.6596,1144600000.0
2009-11-13 06:00:00,1.65955,1.65965,1.65855,1.65895,658800000.0
2009-11-13 06:30:00,1.65895,1.6596,1.65875,1.65905,882900000.0
2009-11-13 07:00:00,1.65905,1.65985,1.65895,1.65945,1029300000.0
2009-11-13 07:30:00,1.65945,1.66075,1.65945,1.6607,1272200000.0
2009-11-13 08:00:00,1.6607,1.6607,1.6598,1.6598,1261100000.0
2009-11-13 08:30:00,1.6598,1.66115,1.6581,1.66095,2729700000.0
2009-11-13 09:00:00,1.66095,1.66235,1.66035,1.66035,8654399999.0
2009-11-13 09:30:00,1.66045,1.6643,1.6604,1.6642,9020100000.0
2009-11-13 10:00:00,1.6642,1.66845,1.66395,1.6679,12168100000.0
2009-11-13 10:30:00,1.6679,1.6688,1.6658,1.6678,8425200001.0
2009-11-13 11:00:00,1.6678,1.6685,1.666,1.6663,8025700000.0
2009-11-13 11:30:00,1.6663,1.6697,1.6663,1.6683,8045500004.0
2009-11-13 12:00:00,1.6683,1.6688,1.6672,1.668,9538500000.0
2009-11-13 12:30:00,1.668,1.66835,1.6674,1.66775,6894200000.0
2009-11-13 13:00:00,1.66775,1.66815,1.66625,1.66715,9202499998.0
2009-11-13 13:30:00,1.66715,1.67,1.66655,1.66995,8228000000.0
2009-11-13 14:00:00,1.67005,1.67015,1.6678,1.6681,8449500000.0
2009-11-13 14:30:00,1.6681,1.66865,1.6668,1.66685,6506199999.0
2009-11-13 15:00:00,1.66685,1.6689,1.6661,1.66795,9964000000.0
2009-11-13 15:30:00,1.66775,1.66915,1.66645,1.6686,10800700000.0
2009-11-13 16:00:00,1.66855,1.6687,1.66485,1.6652,12333300000.0
2009-11-13 16:30:00,1.6652,1.6659,1.66285,1.66305,7156000000.0
2009-11-13 17:00:00,1.66305,1.66515,1.6625,1.6646,7241280000.0
2009-11-13 17:30:00,1.66465,1.6679,1.6643,1.6674,6879720000.0
2009-11-13 18:00:00,1.6674,1.66885,1.66655,1.6679,4617000000.0
2009-11-13 18:30:00,1.6679,1.6682,1.66545,1.66545,5729600000.0
2009-11-13 19:00:00,1.6655,1.66955,1.6655,1.66925,8092730000.0
2009-11-13 19:30:00,1.66925,1.6707,1.6688,1.67015,7713900000.0
2009-11-13 20:00:00,1.67,1.67015,1.6684,1.6688,4791799999.0
2009-11-13 20:30:00,1.6688,1.66965,1.66785,1.6687,3934900001.0
2009-11-13 21:00:00,1.66875,1.66935,1.66695,1.66705,4284599999.0
2009-11-13 21:30:00,1.66705,1.6683,1.6667,1.6673,5793899999.0
2009-11-13 22:00:00,1.6673,1.66965,1.66685,1.669,2103400000.0
2009-11-13 22:30:00,1.669,1.66945,1.6678,1.6692,1539600000.0
2009-11-13 23:00:00,1.6693,1.6693,1.6681,1.66839,1505900000.0
2009-11-13 23:30:00,1.66858,1.66872,1.66696,1.66696,841100000.0
2009-11-16 00:00:00,1.67101,1.67134,1.67069,1.67105,6450000000.0
2009-11-16 00:30:00,1.67106,1.67278,1.66995,1.67246,6450000000.0
2009-11-16 01:00:00,1.67245,1.67336,1.67105,1.67112,6450000000.0
2009-11-16 01:30:00,1.67112,1.67139,1.66852,1.67034,6450000000.0
2009-11-16 02:00:00,1.6726,1.6734,1.67105,1.6712,2658500000.0
2009-11-16 02:30:00,1.67115,1.67145,1.6685,1.6704,3820399999.0
2009-11-16 03:00:00,1.6704,1.67165,1.6694,1.6715,1205100000.0
2009-11-16 03:30:00,1.6715,1.672,1.67095,1.6712,1920600000.0
2009-11-16 04:00:00,1.6712,1.6715,1.6704,1.67125,1741400000.0
2009-11-16 04:30:00,1.67125,1.6714,1.66885,1.66995,2932100000.0
2009-11-16 05:00:00,1.66995,1.6703,1.66925,1.66985,1004700000.0
2009-11-16 05:30:00,1.66985,1.6711,1.66975,1.6705,813100000.0
2009-11-16 06:00:00,1.6705,1.67145,1.6704,1.6709,1267200000.0
2009-11-16 06:30:00,1.67095,1.6719,1.67095,1.67115,1344300000.0
2009-11-16 07:00:00,1.67115,1.67125,1.6704,1.67065,1313200000.0
2009-11-16 07:30:00,1.67065,1.6725,1.67065,1.6724,962800000.0
2009-11-16 08:00:00,1.67245,1.67295,1.67075,1.6711,1673400000.0
2009-11-16 08:30:00,1.6711,1.67365,1.67105,1.6726,2365700000.0
2009-11-16 09:00:00,1.67255,1.6748,1.6722,1.67365,5803300000.0
2009-11-16 09:30:00,1.67365,1.67515,1.67335,1.67375,7902399996.0
2009-11-16 10:00:00,1.6738,1.6742,1.671,1.67165,5120200002.0
2009-11-16 10:30:00,1.67165,1.6721,1.66915,1.6696,4256600000.0
2009-11-16 11:00:00,1.6696,1.67155,1.6684,1.6694,5774000002.0
2009-11-16 11:30:00,1.66945,1.67005,1.66765,1.66995,6672110002.0
2009-11-16 12:00:00,1.66995,1.67,1.6674,1.6676,5023300000.0
2009-11-16 12:30:00,1.6676,1.6689,1.6669,1.66805,4586500000.0
2009-11-16 13:00:00,1.6681,1.66955,1.6672,1.6692,5632300000.0
2009-11-16 13:30:00,1.6692,1.67125,1.6692,1.66965,3824800000.0
2009-11-16 14:00:00,1.66965,1.67285,1.66965,1.6728,4609200000.0
2009-11-16 14:30:00,1.67285,1.67395,1.67235,1.6733,3536200000.0
2009-11-16 15:00:00,1.6733,1.67395,1.67215,1.67225,5076700000.0
2009-11-16 15:30:00,1.6722,1.67325,1.6708,1.6727,6709900000.0
2009-11-16 16:00:00,1.6727,1.6747,1.6725,1.6738,5569500000.0
2009-11-16 16:30:00,1.6738,1.67525,1.6736,1.67465,10383500004.0
2009-11-16 17:00:00,1.67465,1.67655,1.67415,1.67535,10306800000.0
2009-11-16 17:30:00,1.6753,1.6773,1.6752,1.677,7746300001.0
2009-11-16 18:00:00,1.67695,1.67875,1.67695,1.6785,10982800002.0
2009-11-16 18:30:00,1.6785,1.6796,1.67775,1.67925,9500599999.0
2009-11-16 19:00:00,1.67925,1.67955,1.67665,1.6776,8806150000.0
2009-11-16 19:30:00,1.6776,1.68105,1.6775,1.68065,7195700001.0
2009-11-16 20:00:00,1.68065,1.6817,1.67965,1.6815,5176700001.0
2009-11-16 20:30:00,1.6815,1.68245,1.68075,1.68245,3287900000.0
2009-11-16 21:00:00,1.68245,1.6878,1.6824,1.68515,5719840001.0
2009-11-16 21:30:00,1.6852,1.6866,1.6832,1.6836,3003900000.0
2009-11-16 22:00:00,1.6837,1.6839,1.682,1.68205,2953300000.0
2009-11-16 22:30:00,1.6821,1.68355,1.68165,1.6832,1934000000.0
2009-11-16 23:00:00,1.68315,1.6835,1.6824,1.6827,546200000.0
2009-11-16 23:30:00,1.68265,1.6831,1.6813,1.68185,1062320000.0
2009-11-17 00:00:00,1.68175,1.68295,1.68165,1.68235,257800000.0
2009-11-17 00:30:00,1.68235,1.6825,1.68161,1.6821,271700000.0
2009-11-17 01:00:00,1.68205,1.6839,1.68205,1.68345,794000000.0
2009-11-17 01:30:00,1.68345,1.6846,1.68305,1.68365,1225100000.0
2009-11-17 02:00:00,1.68365,1.6844,1.68275,1.6828,1236800000.0
2009-11-17 02:30:00,1.6828,1.6835,1.68165,1.6829,1445800000.0
2009-11-17 03:00:00,1.6829,1.6834,1.68155,1.6819,981400000.0
2009-11-17 03:30:00,1.6819,1.6823,1.68095,1.68105,1426500000.0
2009-11-17 04:00:00,1.681,1.6814,1.67965,1.68045,1492460000.0
2009-11-17 04:30:00,1.68045,1.68095,1.6799,1.68,1258200000.0
2009-11-17 05:00:00,1.68,1.6808,1.67965,1.68075,1023500000.0
2009-11-17 05:30:00,1.68075,1.6814,1.68015,1.68065,1155300001.0
2009-11-17 06:00:00,1.68065,1.68145,1.68035,1.68135,1298100000.0
2009-11-17 06:30:00,1.68135,1.68285,1.68115,1.68215,1618699999.0
2009-11-17 07:00:00,1.6821,1.68345,1.6821,1.683,1853900000.0
2009-11-17 07:30:00,1.683,1.68335,1.68195,1.6833,1863400000.0
2009-11-17 08:00:00,1.68325,1.6835,1.6803,1.68085,2620000000.0
2009-11-17 08:30:00,1.68085,1.6829,1.6806,1.68265,1890700000.0
2009-11-17 09:00:00,1.68265,1.686,1.6825,1.6845,7089300000.0
2009-11-17 09:30:00,1.6845,1.6865,1.68385,1.68525,6276400000.0
2009-11-17 10:00:00,1.68525,1.6863,1.682,1.68425,6770590000.0
2009-11-17 10:30:00,1.68425,1.68525,1.6826,1.68515,5884870001.0
2009-11-17 11:00:00,1.6852,1.68635,1.68275,1.6834,8213600000.0
2009-11-17 11:30:00,1.6834,1.68725,1.68295,1.6853,8502980000.0
2009-11-17 12:00:00,1.6854,1.68615,1.6821,1.68225,7996900000.0
2009-11-17 12:30:00,1.68225,1.6825,1.67705,1.68005,9252200000.0
2009-11-17 13:00:00,1.68005,1.68065,1.67765,1.67935,7044200001.0
2009-11-17 13:30:00,1.6793,1.6794,1.6779,1.678,3648600000.0
2009-11-17 14:00:00,1.678,1.67805,1.67555,1.6776,8007660000.0
2009-11-17 14:30:00,1.6776,1.6798,1.6764,1.67915,5143800000.0
2009-11-17 15:00:00,1.67915,1.6795,1.6783,1.6784,4374700000.0
2009-11-17 15:30:00,1.67845,1.68115,1.6784,1.67885,8173780000.0
2009-11-17 16:00:00,1.67885,1.6806,1.6784,1.67965,7285840001.0
2009-11-17 16:30:00,1.67965,1.68235,1.67845,1.68085,10189999999.0
2009-11-17 17:00:00,1.68085,1.6819,1.6788,1.6809,7114200001.0
2009-11-17 17:30:00,1.68095,1.68115,1.6769,1.67945,12599500008.0
2009-11-17 18:00:00,1.67945,1.67995,1.6774,1.67825,9502000000.0
2009-11-17 18:30:00,1.67835,1.67835,1.6754,1.6766,9274710000.0
2009-11-17 19:00:00,1.67665,1.68,1.67565,1.6787,8556000000.0
2009-11-17 19:30:00,1.6787,1.67965,1.6787,1.6791,4690800000.0
2009-11-17 20:00:00,1.6791,1.6794,1.6776,1.6788,4713700000.0
2009-11-17 20:30:00,1.6788,1.6804,1.67865,1.6795,5191900001.0
2009-11-17 21:00:00,1.6795,1.6802,1.67915,1.6794,4486500000.0
2009-11-17 21:30:00,1.6794,1.6811,1.67905,1.67975,5571700001.0
2009-11-17 22:00:00,1.67975,1.6808,1.6793,1.68035,4474800000.0
2009-11-17 22:30:00,1.68035,1.682,1.6803,1.68135,3413500001.0
2009-11-17 23:00:00,1.6814,1.6816,1.681,1.6816,2129300000.0
2009-11-17 23:30:00,1.6816,1.68175,1.68055,1.68095,1390300000.0
2009-11-18 00:00:00,1.68095,1.68145,1.67982,1.68035,736300000.0
2009-11-18 00:30:00,1.68027,1.68057,1.6788,1.67998,908600000.0
2009-11-18 01:00:00,1.68006,1.68173,1.6798,1.68148,1395000000.0
2009-11-18 01:30:00,1.68152,1.68298,1.68126,1.68189,1261900000.0
2009-11-18 02:00:00,1.6819,1.68295,1.68068,1.68175,1239100000.0
2009-11-18 02:30:00,1.68175,1.68175,1.6801,1.681,2337299999.0
2009-11-18 03:00:00,1.681,1.68115,1.67915,1.6798,1980700000.0
2009-11-18 03:30:00,1.6799,1.68015,1.67825,1.6787,1280660000.0
2009-11-18 04:00:00,1.67875,1.68015,1.67865,1.6792,1529100000.0
2009-11-18 04:30:00,1.6792,1.6798,1.6785,1.6796,1780000000.0
2009-11-18 05:00:00,1.6796,1.6806,1.6795,1.67975,1000700000.0
2009-11-18 05:30:00,1.67975,1.6798,1.6781,1.67905,1184000000.0
2009-11-18 06:00:00,1.679,1.67985,1.67895,1.6798,655700000.0
2009-11-18 06:30:00,1.6798,1.6805,1.6798,1.6803,991300000.0
2009-11-18 07:00:00,1.6803,1.68065,1.68005,1.6803,986700000.0
2009-11-18 07:30:00,1.68025,1.6819,1.6801,1.68165,2906099993.0
2009-11-18 08:00:00,1.6816,1.6817,1.67955,1.6808,1454700000.0
2009-11-18 08:30:00,1.6808,1.68275,1.6806,1.68225,2334400000.0
2009-11-18 09:00:00,1.68215,1.68375,1.68065,1.6812,7663599999.0
2009-11-18 09:30:00,1.6812,1.6817,1.67865,1.67975,9992600000.0
2009-11-18 10:00:00,1.67975,1.6813,1.6795,1.6804,5142999999.0
2009-11-18 10:30:00,1.68055,1.68255,1.68015,1.68205,4545300001.0
2009-11-18 11:00:00,1.68205,1.6826,1.68115,1.6822,4301800000.0
2009-11-18 11:30:00,1.68235,1.68455,1.6766,1.6837,8133439994.0
2009-11-18 12:00:00,1.6837,1.6842,1.67905,1.681,7809100000.0
2009-11-18 12:30:00,1.68095,1.6815,1.6796,1.6803,3140600000.0
2009-11-18 13:00:00,1.68035,1.6827,1.67945,1.6824,5136000000.0
2009-11-18 13:30:00,1.6824,1.6832,1.6802,1.68025,5694600001.0
2009-11-18 14:00:00,1.68025,1.68165,1.6796,1.68165,5777300000.0
2009-11-18 14:30:00,1.68165,1.68195,1.6807,1.6814,5270899997.0
2009-11-18 15:00:00,1.6814,1.68265,1.68045,1.68045,6128300000.0
2009-11-18 15:30:00,1.68035,1.68135,1.67945,1.6807,8707800000.0
2009-11-18 16:00:00,1.6807,1.68195,1.6778,1.6799,11590200000.0
2009-11-18 16:30:00,1.6799,1.68045,1.6762,1.6771,9767299998.0
2009-11-18 17:00:00,1.6771,1.6782,1.6756,1.67585,7681599997.0
2009-11-18 17:30:00,1.67585,1.6776,1.6743,1.6758,8468099999.0
2009-11-18 18:00:00,1.67585,1.67775,1.6738,1.6767,7740400001.0
2009-11-18 18:30:00,1.6767,1.6769,1.6746,1.67535,5860599999.0
2009-11-18 19:00:00,1.67535,1.67545,1.6728,1.6736,6562400000.0
2009-11-18 19:30:00,1.67355,1.67405,1.6717,1.6721,4550800000.0
2009-11-18 20:00:00,1.6721,1.67305,1.67155,1.6726,6246399996.0
2009-11-18 20:30:00,1.6726,1.67315,1.67185,1.67215,2645500000.0
2009-11-18 21:00:00,1.6721,1.6737,1.67185,1.6732,3661500000.0
2009-11-18 21:30:00,1.6732,1.6738,1.6714,1.67175,3713980004.0
2009-11-18 22:00:00,1.67175,1.67395,1.6717,1.6737,4077400000.0
2009-11-18 22:30:00,1.6737,1.67475,1.67365,1.6739,3078160000.0
2009-11-18 23:00:00,1.67385,1.6745,1.67365,1.67405,1767000000.0
2009-11-18 23:30:00,1.67405,1.67485,1.674,1.6747,1154900000.0
2009-11-19 00:00:00,1.6747,1.67515,1.6737,1.67425,538000000.0
2009-11-19 00:30:00,1.6742,1.67485,1.67393,1.6741,483200000.0
2009-11-19 01:00:00,1.67405,1.6746,1.67405,1.67415,458900000.0
2009-11-19 01:30:00,1.67415,1.67445,1.6735,1.6739,653000000.0
2009-11-19 02:00:00,1.67385,1.67405,1.6726,1.6726,1220400000.0
2009-11-19 02:30:00,1.6726,1.67275,1.6714,1.67265,1295810000.0
2009-11-19 03:00:00,1.6727,1.6727,1.6693,1.66975,2326400000.0
2009-11-19 03:30:00,1.66975,1.67125,1.669,1.6706,2642500000.0
2009-11-19 04:00:00,1.67065,1.67065,1.66855,1.6687,2714200000.0
2009-11-19 04:30:00,1.6687,1.6702,1.66865,1.66945,1340100000.0
2009-11-19 05:00:00,1.66945,1.6704,1.66885,1.67015,1588300000.0
2009-11-19 05:30:00,1.6702,1.6703,1.66875,1.66915,1761300000.0
2009-11-19 06:00:00,1.6691,1.66995,1.6685,1.66895,1888800000.0
2009-11-19 06:30:00,1.669,1.671,1.66865,1.6695,2370199998.0
2009-11-19 07:00:00,1.6695,1.6704,1.6689,1.6693,1325400000.0
2009-11-19 07:30:00,1.6693,1.67045,1.66885,1.67,1076400000.0
2009-11-19 08:00:00,1.67,1.67245,1.66985,1.67145,1986500000.0
2009-11-19 08:30:00,1.67145,1.67245,1.6709,1.6713,1485600000.0
2009-11-19 09:00:00,1.6713,1.67215,1.66965,1.6716,4172000000.0
2009-11-19 09:30:00,1.6716,1.672,1.66635,1.66665,9046599996.0
2009-11-19 10:00:00,1.6667,1.66725,1.6642,1.6672,9095200000.0
2009-11-19 10:30:00,1.66725,1.66785,1.66655,1.6675,6156200000.0
2009-11-19 11:00:00,1.6675,1.66835,1.6656,1.66745,7445300000.0
2009-11-19 11:30:00,1.66755,1.6702,1.66665,1.66865,6126500000.0
2009-11-19 12:00:00,1.66865,1.6697,1.6674,1.66765,5118100000.0
2009-11-19 12:30:00,1.6676,1.6683,1.66475,1.66565,6551600000.0
2009-11-19 13:00:00,1.66565,1.66615,1.6627,1.6636,5465900000.0
2009-11-19 13:30:00,1.6636,1.66435,1.66235,1.66265,3800700000.0
2009-11-19 14:00:00,1.66265,1.66355,1.66165,1.66265,5085000000.0
2009-11-19 14:30:00,1.66265,1.6647,1.6624,1.66415,7861699999.0
2009-11-19 15:00:00,1.66405,1.66435,1.6627,1.66285,5196600002.0
2009-11-19 15:30:00,1.66285,1.6648,1.66215,1.6635,6835900000.0
2009-11-19 16:00:00,1.66365,1.66535,1.6625,1.6638,6725900000.0
2009-11-19 16:30:00,1.66385,1.6639,1.66055,1.6617,8866100001.0
2009-11-19 17:00:00,1.6616,1.66345,1.66105,1.6623,10787750001.0
2009-11-19 17:30:00,1.66235,1.66375,1.6612,1.66205,8211499999.0
2009-11-19 18:00:00,1.6621,1.6637,1.6615,1.6632,7659000000.0
2009-11-19 18:30:00,1.6632,1.66575,1.66255,1.6656,6255600001.0
2009-11-19 19:00:00,1.66555,1.6664,1.6639,1.66585,7051600000.0
2009-11-19 19:30:00,1.66585,1.6663,1.66405,1.66445,6434700000.0
2009-11-19 20:00:00,1.66445,1.66455,1.66205,1.6628,6309700000.0
2009-11-19 20:30:00,1.6628,1.6652,1.66275,1.6647,4743600000.0
2009-11-19 21:00:00,1.6647,1.6647,1.66355,1.6642,5393100000.0
2009-11-19 21:30:00,1.6642,1.6656,1.66345,1.6646,5687800001.0
2009-11-19 22:00:00,1.66455,1.6651,1.66355,1.6651,4095200000.0
2009-11-19 22:30:00,1.6651,1.66635,1.6645,1.66595,3502400000.0
2009-11-19 23:00:00,1.66595,1.66615,1.6653,1.66585,1358700000.0
2009-11-19 23:30:00,1.6659,1.6669,1.6658,1.6666,1400800000.0
2009-11-20 00:00:00,1.6666,1.66665,1.6657,1.66645,262800000.0
2009-11-20 00:30:00,1.66645,1.66645,1.6651,1.66515,549420000.0
2009-11-20 01:00:00,1.66515,1.66595,1.6642,1.6658,961700000.0
2009-11-20 01:30:00,1.66575,1.6666,1.66505,1.66515,1043200000.0
2009-11-20 02:00:00,1.66515,1.6667,1.6651,1.66595,1954600000.0
2009-11-20 02:30:00,1.666,1.667,1.66515,1.66515,2162300000.0
2009-11-20 03:00:00,1.66515,1.66525,1.6628,1.6637,2633300000.0
2009-11-20 03:30:00,1.66365,1.6643,1.66325,1.6634,1468700000.0
2009-11-20 04:00:00,1.6634,1.6634,1.6618,1.662,1290100000.0
2009-11-20 04:30:00,1.662,1.662,1.66135,1.6618,1064270000.0
2009-11-20 05:00:00,1.6618,1.6635,1.6617,1.66305,1473300000.0
2009-11-20 05:30:00,1.6631,1.665,1.66265,1.6649,1103100000.0
2009-11-20 06:00:00,1.6649,1.6657,1.6642,1.6657,1322900000.0
2009-11-20 06:30:00,1.66575,1.66625,1.6648,1.666,1949500000.0
2009-11-20 07:00:00,1.666,1.6676,1.66565,1.66655,2038700000.0
2009-11-20 07:30:00,1.66655,1.66725,1.66655,1.6668,1621600000.0
2009-11-20 08:00:00,1.6668,1.66695,1.6647,1.6652,1600900000.0
2009-11-20 08:30:00,1.6652,1.6652,1.6628,1.66375,3272200001.0
2009-11-20 09:00:00,1.66375,1.66545,1.663,1.663,6675700000.0
2009-11-20 09:30:00,1.663,1.66435,1.66135,1.66355,8541399999.0
2009-11-20 10:00:00,1.66355,1.66355,1.66035,1.66125,9109500000.0
2009-11-20 10:30:00,1.6614,1.66145,1.65885,1.65995,6121500000.0
2009-11-20 11:00:00,1.65995,1.66005,1.65625,1.6569,7874600007.0
2009-11-20 11:30:00,1.6569,1.6575,1.6558,1.6559,5520400000.0
2009-11-20 12:00:00,1.65585,1.65585,1.6538,1.65405,5498300000.0
2009-11-20 12:30:00,1.65405,1.65425,1.65235,1.65275,5850000000.0
2009-11-20 13:00:00,1.65275,1.65335,1.6515,1.65255,6239599999.0
2009-11-20 13:30:00,1.65255,1.65255,1.6485,1.65015,7945000000.0
2009-11-20 14:00:00,1.65015,1.6502,1.646,1.64755,9038200000.0
2009-11-20 14:30:00,1.64755,1.6486,1.6463,1.6482,7501400000.0
2009-11-20 15:00:00,1.6482,1.6497,1.64745,1.64875,6702800000.0
2009-11-20 15:30:00,1.64875,1.64975,1.6467,1.6482,8270800001.0
2009-11-20 16:00:00,1.6482,1.64935,1.6467,1.6474,8504199998.0
2009-11-20 16:30:00,1.6474,1.65065,1.6472,1.64975,11369400001.0
2009-11-20 17:00:00,1.64975,1.65145,1.6485,1.65105,10942300000.0
2009-11-20 17:30:00,1.65105,1.6516,1.64945,1.65105,8387100002.0
2009-11-20 18:00:00,1.65105,1.6528,1.65085,1.65185,6925500001.0
2009-11-20 18:30:00,1.652,1.6533,1.6515,1.65275,4661800000.0
2009-11-20 19:00:00,1.65275,1.65275,1.6493,1.6495,4484699999.0
2009-11-20 19:30:00,1.64945,1.64955,1.648,1.64845,3416000001.0
2009-11-20 20:00:00,1.64845,1.6494,1.64785,1.6494,2296100000.0
2009-11-20 20:30:00,1.64945,1.6503,1.6485,1.6499,3634400000.0
2009-11-20 21:00:00,1.6499,1.65025,1.6488,1.64905,2906500000.0
2009-11-20 21:30:00,1.649,1.6499,1.6481,1.6482,2911200000.0
2009-11-20 22:00:00,1.6482,1.6495,1.64735,1.6495,1329300000.0
2009-11-20 22:30:00,1.6495,1.65105,1.64915,1.65075,1446680000.0
2009-11-20 23:00:00,1.65075,1.6512,1.65005,1.65025,1917900000.0
2009-11-20 23:30:00,1.65025,1.6507,1.64915,1.65005,876580000.0
2009-11-23 00:00:00,1.64757,1.64953,1.64751,1.6487,4086000000.0
2009-11-23 00:30:00,1.64871,1.65042,1.64825,1.64998,4086000000.0
2009-11-23 01:00:00,1.65002,1.65354,1.65002,1.65242,4086000000.0
2009-11-23 01:30:00,1.65241,1.65303,1.6516,1.65189,4086000000.0
2009-11-23 02:00:00,1.64995,1.65355,1.64995,1.6524,4208200000.0
2009-11-23 02:30:00,1.6524,1.65305,1.65155,1.65185,4393400000.0
2009-11-23 03:00:00,1.65185,1.652,1.64985,1.6517,2124300000.0
2009-11-23 03:30:00,1.65165,1.65185,1.6502,1.6513,1631300000.0
2009-11-23 04:00:00,1.6513,1.65235,1.6503,1.65185,2231900000.0
2009-11-23 04:30:00,1.6518,1.6524,1.6515,1.65215,3772800000.0
2009-11-23 05:00:00,1.65215,1.65245,1.65095,1.6515,3147800000.0
2009-11-23 05:30:00,1.6515,1.6536,1.65124,1.65285,2698800000.0
2009-11-23 06:00:00,1.65285,1.6532,1.6521,1.65305,2090000000.0
2009-11-23 06:30:00,1.65305,1.65365,1.6528,1.65325,2163500000.0
2009-11-23 07:00:00,1.65325,1.65365,1.6527,1.6532,3235400000.0
2009-11-23 07:30:00,1.65315,1.65435,1.65265,1.65415,2876300000.0
2009-11-23 08:00:00,1.65415,1.65515,1.65365,1.65475,3952100000.0
2009-11-23 08:30:00,1.65475,1.65485,1.65305,1.6534,3727100001.0
2009-11-23 09:00:00,1.65345,1.65715,1.65345,1.65665,8208099998.0
2009-11-23 09:30:00,1.65665,1.6574,1.65605,1.65615,9187399999.0
2009-11-23 10:00:00,1.65615,1.65975,1.6556,1.65945,11081999998.0
2009-11-23 10:30:00,1.65945,1.6603,1.65755,1.65835,9393199999.0
2009-11-23 11:00:00,1.6584,1.66155,1.65815,1.66135,7654300001.0
2009-11-23 11:30:00,1.66135,1.6627,1.6601,1.66245,11523400000.0
2009-11-23 12:00:00,1.66245,1.6626,1.6588,1.65985,9296539995.0
2009-11-23 12:30:00,1.65995,1.66195,1.65945,1.66145,5549500001.0
2009-11-23 13:00:00,1.66145,1.6622,1.66065,1.66105,6666399999.0
2009-11-23 13:30:00,1.66105,1.662,1.6607,1.66085,5040900000.0
2009-11-23 14:00:00,1.66085,1.6634,1.66085,1.66325,6570999999.0
2009-11-23 14:30:00,1.66325,1.6637,1.6623,1.66235,4858840000.0
2009-11-23 15:00:00,1.66235,1.66275,1.66155,1.6623,5425800001.0
2009-11-23 15:30:00,1.66235,1.66355,1.6616,1.663,5580600000.0
2009-11-23 16:00:00,1.663,1.66435,1.663,1.66365,7560400000.0
2009-11-23 16:30:00,1.6637,1.66475,1.66325,1.66405,8669600000.0
2009-11-23 17:00:00,1.66375,1.6646,1.66065,1.66145,13345800000.0
2009-11-23 17:30:00,1.66145,1.6632,1.66095,1.66135,7796600001.0
2009-11-23 18:00:00,1.66135,1.6623,1.66105,1.66175,6218600000.0
2009-11-23 18:30:00,1.66175,1.6622,1.65965,1.65975,6184200000.0
2009-11-23 19:00:00,1.65975,1.66185,1.6597,1.66065,5334600000.0
2009-11-23 19:30:00,1.66065,1.66085,1.6587,1.6599,5230320000.0
2009-11-23 20:00:00,1.6599,1.66005,1.65865,1.6594,3261579999.0
2009-11-23 20:30:00,1.6594,1.66095,1.659,1.6603,3596699999.0
2009-11-23 21:00:00,1.6603,1.6608,1.65925,1.6603,2791599998.0
2009-11-23 21:30:00,1.6603,1.662,1.6602,1.662,2198100000.0
2009-11-23 22:00:00,1.662,1.66225,1.66065,1.6608,1681000000.0
2009-11-23 22:30:00,1.66075,1.66175,1.66025,1.66155,2485800000.0
2009-11-23 23:00:00,1.6616,1.6617,1.6606,1.6606,1526400000.0
2009-11-23 23:30:00,1.6606,1.66105,1.66,1.66035,1867430000.0
2009-11-24 00:00:00,1.66035,1.66095,1.65975,1.66095,428900000.0
2009-11-24 00:30:00,1.6608,1.66105,1.66055,1.66105,520000000.0
2009-11-24 01:00:00,1.661,1.66145,1.6606,1.66135,608400000.0
2009-11-24 01:30:00,1.66115,1.6618,1.6602,1.66035,923100000.0
2009-11-24 02:00:00,1.66035,1.66065,1.65855,1.6592,1844700000.0
2009-11-24 02:30:00,1.6592,1.6592,1.65605,1.65665,1739700000.0
2009-11-24 03:00:00,1.65665,1.6582,1.65645,1.6572,1617400000.0
2009-11-24 03:30:00,1.65715,1.65715,1.65595,1.6564,818550000.0
2009-11-24 04:00:00,1.65655,1.6578,1.6561,1.65765,868800000.0
2009-11-24 04:30:00,1.65765,1.65765,1.6563,1.6565,791400000.0
2009-11-24 05:00:00,1.65645,1.6572,1.65615,1.65675,1042500000.0
2009-11-24 05:30:00,1.65675,1.6572,1.6563,1.6566,840400000.0
2009-11-24 06:00:00,1.6567,1.65725,1.65655,1.65705,983200000.0
2009-11-24 06:30:00,1.65705,1.6588,1.6568,1.6583,1609900000.0
2009-11-24 07:00:00,1.65825,1.65885,1.6579,1.65825,2292800000.0
2009-11-24 07:30:00,1.65825,1.6587,1.65505,1.65715,3188999998.0
2009-11-24 08:00:00,1.6571,1.6578,1.65585,1.6565,1667300000.0
2009-11-24 08:30:00,1.6565,1.65675,1.655,1.65635,2737600000.0
2009-11-24 09:00:00,1.65635,1.65635,1.6522,1.6534,7493000000.0
2009-11-24 09:30:00,1.6535,1.6549,1.6518,1.6547,6560000000.0
2009-11-24 10:00:00,1.6546,1.6546,1.65305,1.6533,4009800000.0
2009-11-24 10:30:00,1.6533,1.6538,1.65215,1.65325,6277699999.0
2009-11-24 11:00:00,1.65315,1.65515,1.65195,1.65205,7453300001.0
2009-11-24 11:30:00,1.652,1.65285,1.6503,1.6512,9117999999.0
2009-11-24 12:00:00,1.65115,1.65195,1.6497,1.6507,7472700000.0
2009-11-24 12:30:00,1.65065,1.65395,1.65035,1.65235,6860300000.0
2009-11-24 13:00:00,1.65235,1.6531,1.6515,1.65285,5148240000.0
2009-11-24 13:30:00,1.65285,1.65375,1.6521,1.65365,6446620000.0
2009-11-24 14:00:00,1.65365,1.65875,1.65355,1.65805,7745800000.0
2009-11-24 14:30:00,1.6581,1.6592,1.6568,1.65745,5584500000.0
2009-11-24 15:00:00,1.65745,1.6585,1.657,1.657,6672399999.0
2009-11-24 15:30:00,1.657,1.6589,1.6559,1.6578,8597499998.0
2009-11-24 16:00:00,1.6578,1.65955,1.65715,1.65825,8081900000.0
2009-11-24 16:30:00,1.6582,1.6582,1.6552,1.65535,10881960009.0
2009-11-24 17:00:00,1.65535,1.65725,1.65295,1.654,12264560000.0
2009-11-24 17:30:00,1.654,1.65845,1.6539,1.6581,12087500000.0
2009-11-24 18:00:00,1.65815,1.65905,1.65595,1.65645,11464200001.0
2009-11-24 18:30:00,1.6565,1.6583,1.65595,1.65745,9108899999.0
2009-11-24 19:00:00,1.65745,1.65925,1.6574,1.65815,8625800000.0
2009-11-24 19:30:00,1.65815,1.65815,1.65685,1.65725,5594999999.0
2009-11-24 20:00:00,1.65725,1.659,1.6571,1.6584,6391600000.0
2009-11-24 20:30:00,1.65845,1.65885,1.65725,1.65825,4666900000.0
2009-11-24 21:00:00,1.65835,1.659,1.6572,1.6579,7460400000.0
2009-11-24 21:30:00,1.65795,1.65995,1.65765,1.65915,5325300001.0
2009-11-24 22:00:00,1.65915,1.65915,1.6575,1.65805,3580000000.0
2009-11-24 22:30:00,1.65805,1.65815,1.6572,1.65745,2854600000.0
2009-11-24 23:00:00,1.65745,1.6579,1.65715,1.6579,976600000.0
2009-11-24 23:30:00,1.65785,1.6587,1.65765,1.6587,1190600000.0
2009-11-25 00:00:00,1.65865,1.65885,1.6575,1.6582,1059500000.0
2009-11-25 00:30:00,1.65825,1.65855,1.65735,1.658,957500000.0
2009-11-25 01:00:00,1.65795,1.65835,1.65753,1.65805,1304700000.0
2009-11-25 01:30:00,1.658,1.65885,1.6578,1.658,2266900000.0
2009-11-25 02:00:00,1.658,1.66075,1.658,1.65985,3459899999.0
2009-11-25 02:30:00,1.6598,1.66065,1.65885,1.65955,4104800000.0
2009-11-25 03:00:00,1.65955,1.66175,1.65935,1.66145,3134099998.0
2009-11-25 03:30:00,1.6614,1.6618,1.6604,1.66105,1561700000.0
2009-11-25 04:00:00,1.66105,1.6618,1.661,1.6614,1053300000.0
2009-11-25 04:30:00,1.6614,1.6618,1.66075,1.6614,1023200000.0
2009-11-25 05:00:00,1.6614,1.6614,1.6608,1.66125,889300000.0
2009-11-25 05:30:00,1.66125,1.66155,1.6607,1.66115,872000000.0
2009-11-25 06:00:00,1.66115,1.66145,1.66035,1.6613,1115500000.0
2009-11-25 06:30:00,1.6613,1.662,1.66115,1.66185,1207600000.0
2009-11-25 07:00:00,1.66185,1.662,1.6604,1.6607,1217000000.0
2009-11-25 07:30:00,1.6607,1.6615,1.6601,1.66055,1221700000.0
2009-11-25 08:00:00,1.66055,1.66345,1.6605,1.66285,2237400000.0
2009-11-25 08:30:00,1.6629,1.66415,1.66205,1.66415,1783200000.0
2009-11-25 09:00:00,1.66415,1.6656,1.66365,1.6655,4858000000.0
2009-11-25 09:30:00,1.66545,1.66935,1.6654,1.66865,6178900000.0
2009-11-25 10:00:00,1.66865,1.67265,1.6681,1.67185,8551900000.0
2009-11-25 10:30:00,1.67185,1.6727,1.67025,1.67115,5082500000.0
2009-11-25 11:00:00,1.67105,1.6722,1.67075,1.6719,7704300000.0
2009-11-25 11:30:00,1.6718,1.67185,1.6671,1.67055,8019100001.0
2009-11-25 12:00:00,1.67055,1.6707,1.66775,1.6692,6665200000.0
2009-11-25 12:30:00,1.66915,1.672,1.669,1.66995,5179600000.0
2009-11-25 13:00:00,1.67005,1.671,1.66875,1.671,5950000000.0
2009-11-25 13:30:00,1.671,1.6746,1.6705,1.6706,8851600001.0
2009-11-25 14:00:00,1.67065,1.67105,1.6689,1.66995,6878800000.0
2009-11-25 14:30:00,1.66995,1.671,1.66945,1.66985,5415560000.0
2009-11-25 15:00:00,1.66985,1.67105,1.6697,1.67015,5633300001.0
2009-11-25 15:30:00,1.6704,1.6722,1.67015,1.67115,8097000000.0
2009-11-25 16:00:00,1.67125,1.6719,1.66945,1.6696,9117900001.0
2009-11-25 16:30:00,1.6696,1.6697,1.66625,1.6686,9829100004.0
2009-11-25 17:00:00,1.6685,1.6694,1.66495,1.66615,9644600003.0
2009-11-25 17:30:00,1.66615,1.6665,1.66425,1.66515,6976160000.0
2009-11-25 18:00:00,1.66505,1.66735,1.66475,1.6672,6215400000.0
2009-11-25 18:30:00,1.66725,1.6683,1.6657,1.6669,6639800003.0
2009-11-25 19:00:00,1.66705,1.6678,1.66585,1.66775,5892200000.0
2009-11-25 19:30:00,1.6677,1.6688,1.6667,1.66675,5031500002.0
2009-11-25 20:00:00,1.66675,1.6685,1.6666,1.66675,6044000001.0
2009-11-25 20:30:00,1.66675,1.6676,1.66615,1.6676,3315000000.0
2009-11-25 21:00:00,1.6676,1.6705,1.66715,1.6698,5066799999.0
2009-11-25 21:30:00,1.66975,1.67205,1.66885,1.67155,5656899998.0
2009-11-25 22:00:00,1.67155,1.6724,1.67125,1.6722,2653000000.0
2009-11-25 22:30:00,1.67245,1.67285,1.67205,1.67235,1898900000.0
2009-11-25 23:00:00,1.6722,1.67245,1.67095,1.67095,1180800000.0
2009-11-25 23:30:00,1.671,1.671,1.67005,1.67045,1265100000.0
2009-11-26 00:00:00,1.67045,1.6711,1.67019,1.6706,397500000.0
2009-11-26 00:30:00,1.6705,1.67075,1.6694,1.6699,1063400000.0
2009-11-26 01:00:00,1.6699,1.6707,1.66965,1.67,540700000.0
2009-11-26 01:30:00,1.67,1.67085,1.67,1.67035,644100000.0
2009-11-26 02:00:00,1.67025,1.6705,1.6697,1.66995,744900000.0
2009-11-26 02:30:00,1.66995,1.67255,1.6695,1.6725,1539200000.0
2009-11-26 03:00:00,1.6725,1.6726,1.67105,1.67125,909100000.0
2009-11-26 03:30:00,1.6713,1.6717,1.6704,1.6704,892100000.0
2009-11-26 04:00:00,1.67045,1.67055,1.6691,1.6695,1150940000.0
2009-11-26 04:30:00,1.66955,1.67165,1.66935,1.6712,1458400000.0
2009-11-26 05:00:00,1.67135,1.67135,1.6703,1.6709,774200000.0
2009-11-26 05:30:00,1.67085,1.67235,1.669,1.6717,1777520000.0
2009-11-26 06:00:00,1.6715,1.6715,1.6681,1.66845,1336000000.0
2009-11-26 06:30:00,1.6685,1.6692,1.6667,1.66705,1268300000.0
2009-11-26 07:00:00,1.66705,1.6674,1.6643,1.66655,2179600000.0
2009-11-26 07:30:00,1.66655,1.6676,1.6661,1.66665,1681600000.0
2009-11-26 08:00:00,1.66665,1.66905,1.66555,1.6686,2587400000.0
2009-11-26 08:30:00,1.6686,1.67005,1.6652,1.66565,5653600000.0
2009-11-26 09:00:00,1.6656,1.66595,1.66215,1.66215,5829400000.0
2009-11-26 09:30:00,1.66215,1.66265,1.65845,1.65945,4525679999.0
2009-11-26 10:00:00,1.65945,1.65985,1.6536,1.65555,5404520001.0
2009-11-26 10:30:00,1.6556,1.65565,1.653,1.6541,3477420000.0
2009-11-26 11:00:00,1.6541,1.6545,1.65,1.65385,6737100000.0
2009-11-26 11:30:00,1.65385,1.6547,1.65085,1.65465,7506699999.0
2009-11-26 12:00:00,1.65465,1.65575,1.65375,1.6557,5988000000.0
2009-11-26 12:30:00,1.6557,1.65675,1.65475,1.6565,5256300000.0
2009-11-26 13:00:00,1.6565,1.6576,1.6559,1.65635,5827800001.0
2009-11-26 13:30:00,1.65635,1.65635,1.6544,1.6548,4761700000.0
2009-11-26 14:00:00,1.6548,1.6555,1.65405,1.65525,3724000000.0
2009-11-26 14:30:00,1.65545,1.65565,1.653,1.65485,3822400000.0
2009-11-26 15:00:00,1.6549,1.6552,1.65295,1.6532,5483899999.0
2009-11-26 15:30:00,1.6532,1.65575,1.65295,1.6552,3248300000.0
2009-11-26 16:00:00,1.65525,1.65665,1.65355,1.6536,4400400000.0
2009-11-26 16:30:00,1.65365,1.6539,1.6501,1.65035,5705290000.0
2009-11-26 17:00:00,1.65045,1.6518,1.6475,1.648,4273300000.0
2009-11-26 17:30:00,1.648,1.6497,1.6475,1.64965,4124500000.0
2009-11-26 18:00:00,1.64975,1.64995,1.6467,1.6476,3637500000.0
2009-11-26 18:30:00,1.6476,1.6502,1.6475,1.6496,1833800000.0
2009-11-26 19:00:00,1.6495,1.6507,1.649,1.6498,1427100000.0
2009-11-26 19:30:00,1.64975,1.65015,1.64825,1.65015,1276000000.0
2009-11-26 20:00:00,1.6502,1.6502,1.6479,1.64915,721200000.0
2009-11-26 20:30:00,1.6492,1.64965,1.64793,1.64915,473000000.0
2009-11-26 21:00:00,1.64915,1.64995,1.64887,1.6499,313800000.0
2009-11-26 21:30:00,1.6499,1.65075,1.6494,1.65012,306200000.0
2009-11-26 22:00:00,1.65055,1.65095,1.6503,1.6505,339100000.0
2009-11-26 22:30:00,1.6505,1.6511,1.65034,1.6511,354900000.0
2009-11-26 23:00:00,1.651,1.65135,1.65051,1.65095,415200000.0
2009-11-26 23:30:00,1.65095,1.65295,1.65095,1.65295,529900000.0
2009-11-27 00:00:00,1.65305,1.65305,1.65005,1.65075,594870000.0
2009-11-27 00:30:00,1.6508,1.65115,1.64935,1.65015,501800000.0
2009-11-27 01:00:00,1.64975,1.6502,1.644,1.64485,2028200002.0
2009-11-27 01:30:00,1.64485,1.6457,1.64135,1.64345,3838099990.0
2009-11-27 02:00:00,1.64345,1.64735,1.64325,1.64455,3832000000.0
2009-11-27 02:30:00,1.6446,1.6456,1.64375,1.6441,2725500000.0
2009-11-27 03:00:00,1.6441,1.6441,1.64105,1.6421,4226700000.0
2009-11-27 03:30:00,1.6421,1.6425,1.6415,1.6416,3592300000.0
2009-11-27 04:00:00,1.64165,1.64165,1.63845,1.6386,3172300000.0
2009-11-27 04:30:00,1.6386,1.64105,1.63785,1.6398,3055900000.0
2009-11-27 05:00:00,1.6398,1.64125,1.639,1.63975,3368900000.0
2009-11-27 05:30:00,1.63975,1.6405,1.6384,1.63915,1764200000.0
2009-11-27 06:00:00,1.63915,1.6394,1.63795,1.6389,2753500000.0
2009-11-27 06:30:00,1.6389,1.64135,1.6376,1.6394,2845700000.0
2009-11-27 07:00:00,1.6394,1.6432,1.6387,1.64095,2940360000.0
2009-11-27 07:30:00,1.64095,1.6419,1.63915,1.63985,3314600000.0
2009-11-27 08:00:00,1.63985,1.64225,1.63875,1.63895,2482400000.0
2009-11-27 08:30:00,1.639,1.6422,1.63775,1.64115,2876800000.0
2009-11-27 09:00:00,1.64115,1.64125,1.63025,1.63155,6934240000.0
2009-11-27 09:30:00,1.6316,1.63305,1.62705,1.63065,8754750000.0
2009-11-27 10:00:00,1.63065,1.63335,1.6279,1.63265,5516100000.0
2009-11-27 10:30:00,1.63265,1.63795,1.63225,1.6349,5492900000.0
2009-11-27 11:00:00,1.63495,1.63795,1.6331,1.6361,5777700000.0
2009-11-27 11:30:00,1.63615,1.6403,1.63605,1.64005,5832000000.0
2009-11-27 12:00:00,1.64005,1.64215,1.63905,1.6421,5339300000.0
2009-11-27 12:30:00,1.6421,1.64405,1.64025,1.64065,6024100000.0
2009-11-27 13:00:00,1.64065,1.64075,1.6367,1.6376,6440900000.0
2009-11-27 13:30:00,1.6376,1.63845,1.6357,1.63725,5084300000.0
2009-11-27 14:00:00,1.63725,1.63785,1.6366,1.637,4679270000.0
2009-11-27 14:30:00,1.637,1.6394,1.63665,1.6387,5877900000.0
2009-11-27 15:00:00,1.6387,1.6423,1.6387,1.64055,8983400000.0
2009-11-27 15:30:00,1.6406,1.6409,1.6381,1.6409,7535600000.0
2009-11-27 16:00:00,1.6409,1.6409,1.63715,1.6376,7416700000.0
2009-11-27 16:30:00,1.6376,1.64325,1.63745,1.64315,9169100000.0
2009-11-27 17:00:00,1.6431,1.64825,1.6428,1.64755,8252600000.0
2009-11-27 17:30:00,1.64755,1.65115,1.6471,1.64935,9251100000.0
2009-11-27 18:00:00,1.64915,1.65075,1.64815,1.6497,6403300000.0
2009-11-27 18:30:00,1.64965,1.65065,1.64835,1.6492,5029600000.0
2009-11-27 19:00:00,1.6492,1.6503,1.64775,1.64855,3939200000.0
2009-11-27 19:30:00,1.64855,1.65,1.6485,1.649,2740050000.0
2009-11-27 20:00:00,1.64905,1.64945,1.6465,1.64715,1881400000.0
2009-11-27 20:30:00,1.6473,1.64895,1.64715,1.6482,877800000.0
2009-11-27 21:00:00,1.64815,1.64825,1.64756,1.6478,900400000.0
2009-11-27 21:30:00,1.6478,1.6484,1.6473,1.6478,890800000.0
2009-11-27 22:00:00,1.6478,1.64815,1.64724,1.64805,479600000.0
2009-11-27 22:30:00,1.648,1.64835,1.64715,1.64725,562000000.0
2009-11-27 23:00:00,1.64715,1.64775,1.646,1.6462,760300000.0
2009-11-27 23:30:00,1.6462,1.65,1.64595,1.64985,683300000.0
2009-11-30 00:00:00,1.65247,1.6527,1.64725,1.64847,3045000000.0
2009-11-30 00:30:00,1.64846,1.65064,1.64832,1.65,3045000000.0
2009-11-30 01:00:00,1.64999,1.65078,1.64706,1.64997,3045000000.0
2009-11-30 01:30:00,1.64996,1.65254,1.64942,1.65207,3045000000.0
2009-11-30 02:00:00,1.64995,1.65085,1.647,1.6499,3114900000.0
2009-11-30 02:30:00,1.6499,1.65255,1.6494,1.6521,3896900000.0
2009-11-30 03:00:00,1.65215,1.6567,1.65185,1.65635,6426800000.0
2009-11-30 03:30:00,1.65635,1.6575,1.65565,1.65655,6334099999.0
2009-11-30 04:00:00,1.65655,1.65805,1.6554,1.658,3573200000.0
2009-11-30 04:30:00,1.65805,1.6586,1.65735,1.6586,1928100000.0
2009-11-30 05:00:00,1.65855,1.65865,1.6575,1.6577,2261900000.0
2009-11-30 05:30:00,1.65775,1.65845,1.65755,1.6579,1328300000.0
2009-11-30 06:00:00,1.6579,1.6592,1.65785,1.6581,2525000000.0
2009-11-30 06:30:00,1.6581,1.65815,1.6562,1.6569,2105500000.0
2009-11-30 07:00:00,1.65695,1.65875,1.6508,1.65335,5052400000.0
2009-11-30 07:30:00,1.65335,1.6566,1.6525,1.65365,2665600000.0
2009-11-30 08:00:00,1.65365,1.65695,1.6533,1.65435,1864300000.0
2009-11-30 08:30:00,1.65435,1.657,1.65315,1.6536,1673500000.0
2009-11-30 09:00:00,1.65355,1.65785,1.65355,1.65665,4037200000.0
2009-11-30 09:30:00,1.65665,1.65765,1.6536,1.654,6409500001.0
2009-11-30 10:00:00,1.654,1.654,1.64735,1.6483,12681600000.0
2009-11-30 10:30:00,1.6483,1.6518,1.6476,1.6506,6232600000.0
2009-11-30 11:00:00,1.65055,1.65245,1.64905,1.65225,5655700000.0
2009-11-30 11:30:00,1.65225,1.6545,1.6498,1.65315,10923100002.0
2009-11-30 12:00:00,1.65315,1.6539,1.6517,1.6533,8281700001.0
2009-11-30 12:30:00,1.65325,1.65385,1.65105,1.6519,9324800001.0
2009-11-30 13:00:00,1.6519,1.6523,1.6455,1.6475,8598210000.0
2009-11-30 13:30:00,1.6475,1.64805,1.6463,1.6472,5976120000.0
2009-11-30 14:00:00,1.64715,1.64995,1.64705,1.6489,6629700001.0
2009-11-30 14:30:00,1.6489,1.64935,1.6467,1.64905,7476700000.0
2009-11-30 15:00:00,1.649,1.64935,1.64755,1.64855,5304900000.0
2009-11-30 15:30:00,1.64855,1.64955,1.6466,1.64705,7514500000.0
2009-11-30 16:00:00,1.64705,1.64755,1.64435,1.6452,8929999997.0
2009-11-30 16:30:00,1.64515,1.646,1.6435,1.6451,10087900000.0
2009-11-30 17:00:00,1.6451,1.64585,1.6444,1.64585,9107199999.0
2009-11-30 17:30:00,1.64585,1.64655,1.6407,1.64105,10780200001.0
2009-11-30 18:00:00,1.64115,1.6428,1.6391,1.63935,9519780000.0
2009-11-30 18:30:00,1.6396,1.64085,1.638,1.64065,9711500000.0
2009-11-30 19:00:00,1.64065,1.64225,1.64025,1.64165,7015900000.0
2009-11-30 19:30:00,1.64165,1.64165,1.63915,1.6396,4991400000.0
2009-11-30 20:00:00,1.63965,1.6417,1.63905,1.6417,3737300001.0
2009-11-30 20:30:00,1.6417,1.6431,1.64055,1.64255,3717100000.0
2009-11-30 21:00:00,1.64255,1.6427,1.6412,1.64155,3620200001.0
2009-11-30 21:30:00,1.64155,1.6425,1.64135,1.64225,3446400000.0
2009-11-30 22:00:00,1.64225,1.6452,1.6421,1.6451,4169900000.0
2009-11-30 22:30:00,1.6451,1.6461,1.645,1.64505,3698599999.0
2009-11-30 23:00:00,1.64505,1.6456,1.64445,1.64445,1033100000.0
2009-11-30 23:30:00,1.64445,1.6445,1.6437,1.64395,771800000.0
2009-12-01 00:00:00,1.6439,1.6444,1.6431,1.64405,346920000.0
2009-12-01 00:30:00,1.644,1.6447,1.64365,1.64465,458700000.0
2009-12-01 01:00:00,1.64465,1.64515,1.64295,1.6434,1055230000.0
2009-12-01 01:30:00,1.6434,1.64565,1.6434,1.6454,1309500000.0
2009-12-01 02:00:00,1.6453,1.64585,1.645,1.6458,1002400000.0
2009-12-01 02:30:00,1.64575,1.6461,1.64265,1.6431,1600000000.0
2009-12-01 03:00:00,1.64315,1.6445,1.64295,1.64375,1594800000.0
2009-12-01 03:30:00,1.64375,1.64385,1.64275,1.64335,1845000000.0
2009-12-01 04:00:00,1.64335,1.6447,1.64105,1.6435,2359400000.0
2009-12-01 04:30:00,1.6435,1.64445,1.6427,1.64355,962300000.0
2009-12-01 05:00:00,1.64355,1.64475,1.6431,1.6445,1315300000.0
2009-12-01 05:30:00,1.6445,1.64535,1.6426,1.6442,1480400000.0
2009-12-01 06:00:00,1.64405,1.64455,1.64325,1.6443,710100000.0
2009-12-01 06:30:00,1.6443,1.6443,1.64255,1.64355,835000000.0
2009-12-01 07:00:00,1.64355,1.6436,1.6403,1.6413,2128400000.0
2009-12-01 07:30:00,1.6413,1.6426,1.6407,1.6421,1676400000.0
2009-12-01 08:00:00,1.64215,1.6423,1.64095,1.6415,1290700000.0
2009-12-01 08:30:00,1.6415,1.64225,1.6391,1.6417,3611500000.0
2009-12-01 09:00:00,1.64175,1.646,1.64165,1.6456,3798500000.0
2009-12-01 09:30:00,1.64565,1.64775,1.64425,1.64425,4508400000.0
2009-12-01 10:00:00,1.64415,1.64875,1.64415,1.6477,7391900000.0
2009-12-01 10:30:00,1.6477,1.65185,1.6473,1.6517,7545600001.0
2009-12-01 11:00:00,1.6516,1.65415,1.65035,1.652,6568699999.0
2009-12-01 11:30:00,1.652,1.65295,1.6496,1.65265,5987579999.0
2009-12-01 12:00:00,1.65265,1.65625,1.6524,1.65555,11186299997.0
2009-12-01 12:30:00,1.65545,1.6577,1.65485,1.65605,8219000000.0
2009-12-01 13:00:00,1.65605,1.65785,1.6551,1.657,6696130000.0
2009-12-01 13:30:00,1.657,1.65885,1.6562,1.6563,6591200000.0
2009-12-01 14:00:00,1.6563,1.6592,1.6558,1.65855,5720400000.0
2009-12-01 14:30:00,1.6585,1.66055,1.6582,1.65835,5376800000.0
2009-12-01 15:00:00,1.65835,1.65885,1.65625,1.65695,7071299998.0
2009-12-01 15:30:00,1.657,1.65905,1.65665,1.65765,7141200000.0
2009-12-01 16:00:00,1.6577,1.6604,1.65735,1.65955,9814900000.0
2009-12-01 16:30:00,1.65955,1.66025,1.6571,1.6584,9842900000.0
2009-12-01 17:00:00,1.6582,1.66195,1.65765,1.66085,8650199999.0
2009-12-01 17:30:00,1.6608,1.66295,1.66075,1.66265,8912299995.0
2009-12-01 18:00:00,1.6626,1.6639,1.66235,1.6625,8452300001.0
2009-12-01 18:30:00,1.6625,1.6628,1.6609,1.6624,6680200000.0
2009-12-01 19:00:00,1.66245,1.6632,1.66175,1.6625,4629000000.0
2009-12-01 19:30:00,1.6626,1.66335,1.6621,1.66215,2788900004.0
2009-12-01 20:00:00,1.6621,1.66345,1.66195,1.6634,3912899999.0
2009-12-01 20:30:00,1.6634,1.66405,1.6631,1.6638,3452300001.0
2009-12-01 21:00:00,1.6638,1.66455,1.6632,1.6642,3160300000.0
2009-12-01 21:30:00,1.6642,1.6647,1.66365,1.66395,4664000000.0
2009-12-01 22:00:00,1.66395,1.66405,1.66255,1.66265,4332099996.0
2009-12-01 22:30:00,1.6626,1.66275,1.66145,1.66185,4288720000.0
2009-12-01 23:00:00,1.66185,1.66235,1.6614,1.66165,1032160000.0
2009-12-01 23:30:00,1.66165,1.6618,1.66095,1.66105,914200000.0
2009-12-02 00:00:00,1.66015,1.66175,1.6599,1.66115,479900000.0
2009-12-02 00:30:00,1.6611,1.66135,1.6606,1.6608,248300000.0
2009-12-02 01:00:00,1.6608,1.66195,1.6608,1.66195,4017000000.0
2009-12-02 01:30:00,1.6619,1.66235,1.6615,1.6622,2129200000.0
2009-12-02 02:00:00,1.6622,1.6622,1.6602,1.6604,3346700000.0
2009-12-02 02:30:00,1.6604,1.66145,1.66025,1.6608,3095500000.0
2009-12-02 03:00:00,1.6608,1.6612,1.65905,1.65915,5142399998.0
2009-12-02 03:30:00,1.6592,1.65985,1.65865,1.65975,3061199999.0
2009-12-02 04:00:00,1.65975,1.6603,1.65915,1.66025,2191700000.0
2009-12-02 04:30:00,1.66025,1.66045,1.65935,1.65965,3120400000.0
2009-12-02 05:00:00,1.65965,1.66195,1.65965,1.66185,2675000000.0
2009-12-02 05:30:00,1.66185,1.6619,1.6603,1.66155,3221300000.0
2009-12-02 06:00:00,1.6615,1.66165,1.66005,1.66025,1896200000.0
2009-12-02 06:30:00,1.66025,1.66055,1.6597,1.66045,1022200000.0
2009-12-02 07:00:00,1.66045,1.6605,1.6588,1.6597,1144000000.0
2009-12-02 07:30:00,1.65965,1.6605,1.659,1.65945,1447100000.0
2009-12-02 08:00:00,1.65935,1.65975,1.65875,1.65895,1785300000.0
2009-12-02 08:30:00,1.6589,1.6597,1.6585,1.6586,2010300000.0
2009-12-02 09:00:00,1.6586,1.6588,1.655,1.65535,6623500001.0
2009-12-02 09:30:00,1.65535,1.6595,1.65535,1.65845,9069999999.0
2009-12-02 10:00:00,1.65845,1.6606,1.6568,1.66055,9376920000.0
2009-12-02 10:30:00,1.66055,1.6623,1.65995,1.66035,8294100003.0
2009-12-02 11:00:00,1.66035,1.664,1.6602,1.66245,10370679997.0
2009-12-02 11:30:00,1.66245,1.6664,1.66205,1.66555,10316840000.0
2009-12-02 12:00:00,1.66555,1.66815,1.66515,1.6663,9015069999.0
2009-12-02 12:30:00,1.66635,1.66765,1.66525,1.66715,8081500001.0
2009-12-02 13:00:00,1.66715,1.6687,1.6666,1.6668,7517700000.0
2009-12-02 13:30:00,1.6668,1.66915,1.66605,1.66795,6600599999.0
2009-12-02 14:00:00,1.66795,1.6694,1.66785,1.6686,6357800000.0
2009-12-02 14:30:00,1.6686,1.66885,1.6677,1.66815,5456099998.0
2009-12-02 15:00:00,1.6682,1.6695,1.66755,1.6687,6791599999.0
2009-12-02 15:30:00,1.66865,1.66885,1.66595,1.66635,7732299999.0
2009-12-02 16:00:00,1.66635,1.66705,1.66485,1.66665,6587100003.0
2009-12-02 16:30:00,1.66665,1.6685,1.66535,1.6655,10549499998.0
2009-12-02 17:00:00,1.6655,1.6679,1.66505,1.66745,8711240003.0
2009-12-02 17:30:00,1.66745,1.6676,1.6658,1.6658,10252100001.0
2009-12-02 18:00:00,1.6658,1.66605,1.663,1.66375,11275000003.0
2009-12-02 18:30:00,1.66385,1.66595,1.6631,1.66405,7688399999.0
2009-12-02 19:00:00,1.664,1.66705,1.6637,1.6646,8625900000.0
2009-12-02 19:30:00,1.6646,1.6657,1.66415,1.665,5881900000.0
2009-12-02 20:00:00,1.665,1.66525,1.6643,1.66515,2382200000.0
2009-12-02 20:30:00,1.6652,1.66625,1.66505,1.6656,2825600000.0
2009-12-02 21:00:00,1.6656,1.66575,1.6645,1.66515,3553700000.0
2009-12-02 21:30:00,1.66515,1.6656,1.6637,1.664,3737900000.0
2009-12-02 22:00:00,1.66405,1.6644,1.66355,1.6638,2543720000.0
2009-12-02 22:30:00,1.66365,1.66385,1.6625,1.66345,3236000000.0
2009-12-02 23:00:00,1.6634,1.66415,1.6634,1.6637,1113600000.0
2009-12-02 23:30:00,1.66375,1.66395,1.66235,1.6627,1405500000.0
2009-12-03 00:00:00,1.66265,1.6636,1.66255,1.6635,646200000.0
2009-12-03 00:30:00,1.6635,1.66415,1.66304,1.6638,988100000.0
2009-12-03 01:00:00,1.6639,1.66575,1.6639,1.66515,725300000.0
2009-12-03 01:30:00,1.6651,1.666,1.6647,1.666,885100000.0
2009-12-03 02:00:00,1.66595,1.6669,1.66535,1.66545,1541800000.0
2009-12-03 02:30:00,1.6654,1.66645,1.665,1.6656,1638900000.0
2009-12-03 03:00:00,1.66555,1.6665,1.66545,1.6659,1550300000.0
2009-12-03 03:30:00,1.66595,1.66795,1.6659,1.66775,1121699999.0
2009-12-03 04:00:00,1.6677,1.6677,1.66685,1.66725,1031800000.0
2009-12-03 04:30:00,1.66725,1.66825,1.6672,1.6677,869300000.0
2009-12-03 05:00:00,1.66775,1.66855,1.6677,1.6683,1016700000.0
2009-12-03 05:30:00,1.6683,1.6684,1.6675,1.66825,773200000.0
2009-12-03 06:00:00,1.66825,1.66825,1.6668,1.66695,723600000.0
2009-12-03 06:30:00,1.66695,1.6676,1.6663,1.66655,873600000.0
2009-12-03 07:00:00,1.66655,1.66765,1.6659,1.6675,1607200000.0
2009-12-03 07:30:00,1.6675,1.6681,1.66695,1.6679,1315700000.0
2009-12-03 08:00:00,1.6679,1.66885,1.66725,1.66845,1227870000.0
2009-12-03 08:30:00,1.66845,1.6696,1.6684,1.669,2208400000.0
2009-12-03 09:00:00,1.66905,1.67215,1.66865,1.6712,5605500000.0
2009-12-03 09:30:00,1.67115,1.67185,1.66965,1.6701,5449959999.0
2009-12-03 10:00:00,1.6701,1.67015,1.6674,1.6693,9076999993.0
2009-12-03 10:30:00,1.6693,1.66965,1.6669,1.6673,7997899998.0
2009-12-03 11:00:00,1.66735,1.668,1.6654,1.6659,8620899999.0
2009-12-03 11:30:00,1.6655,1.66635,1.66345,1.6663,7856600001.0
2009-12-03 12:00:00,1.6663,1.66685,1.6649,1.66535,6278200001.0
2009-12-03 12:30:00,1.6654,1.6665,1.6641,1.66445,6127700000.0
2009-12-03 13:00:00,1.66445,1.66645,1.6641,1.66495,5183500000.0
2009-12-03 13:30:00,1.6649,1.6657,1.66375,1.6638,5548200000.0
2009-12-03 14:00:00,1.6638,1.66425,1.6614,1.66245,5763400005.0
2009-12-03 14:30:00,1.66245,1.6636,1.6622,1.6629,6595500001.0
2009-12-03 15:00:00,1.6629,1.66315,1.6619,1.6623,7921700001.0
2009-12-03 15:30:00,1.6619,1.6628,1.658,1.65905,12902100000.0
2009-12-03 16:00:00,1.65905,1.6611,1.65815,1.66,7857700000.0
2009-12-03 16:30:00,1.66,1.66135,1.6593,1.66005,9077800000.0
2009-12-03 17:00:00,1.66005,1.66015,1.65795,1.65905,9764799998.0
2009-12-03 17:30:00,1.65905,1.65945,1.6574,1.6579,7608799996.0
2009-12-03 18:00:00,1.65795,1.65925,1.6575,1.65895,7221500002.0
2009-12-03 18:30:00,1.65895,1.65895,1.65725,1.6575,5439000000.0
2009-12-03 19:00:00,1.65755,1.65775,1.6563,1.65635,5984100001.0
2009-12-03 19:30:00,1.65635,1.65715,1.6558,1.65695,6429500001.0
2009-12-03 20:00:00,1.65695,1.65785,1.65665,1.6576,4871750008.0
2009-12-03 20:30:00,1.6576,1.6579,1.65715,1.65765,2749900000.0
2009-12-03 21:00:00,1.6578,1.6579,1.65595,1.6561,4702580002.0
2009-12-03 21:30:00,1.6561,1.6567,1.6556,1.6565,4888330001.0
2009-12-03 22:00:00,1.6565,1.65725,1.65635,1.6566,3397100000.0
2009-12-03 22:30:00,1.65665,1.65695,1.65575,1.656,5173199997.0
2009-12-03 23:00:00,1.6559,1.65635,1.6555,1.65565,2036600000.0
2009-12-03 23:30:00,1.65555,1.6562,1.653,1.6537,3047600000.0
2009-12-04 00:00:00,1.6537,1.6542,1.6529,1.654,474870000.0
2009-12-04 00:30:00,1.654,1.6547,1.65275,1.6531,752900000.0
2009-12-04 01:00:00,1.65315,1.65555,1.653,1.65525,1493300000.0
2009-12-04 01:30:00,1.65525,1.6562,1.6549,1.65545,1961500000.0
2009-12-04 02:00:00,1.65545,1.65555,1.6537,1.6544,2757130001.0
2009-12-04 02:30:00,1.6544,1.6544,1.65195,1.65295,2763700000.0
2009-12-04 03:00:00,1.65295,1.6546,1.6525,1.6542,3835799998.0
2009-12-04 03:30:00,1.6542,1.6546,1.65365,1.6544,2732500000.0
2009-12-04 04:00:00,1.6544,1.6545,1.65315,1.6535,1747800000.0
2009-12-04 04:30:00,1.6535,1.6544,1.6533,1.65425,1611300000.0
2009-12-04 05:00:00,1.6543,1.65455,1.6536,1.6538,2364000000.0
2009-12-04 05:30:00,1.6538,1.65435,1.65305,1.65375,2262200000.0
2009-12-04 06:00:00,1.65375,1.65395,1.65255,1.65338,3348900000.0
2009-12-04 06:30:00,1.65355,1.6539,1.6534,1.6537,798700000.0
2009-12-04 07:00:00,1.65365,1.65405,1.6525,1.65255,4728989999.0
2009-12-04 07:30:00,1.65255,1.65335,1.6524,1.6532,2553400000.0
2009-12-04 08:00:00,1.6532,1.65355,1.65255,1.6531,3662200000.0
2009-12-04 08:30:00,1.6531,1.65625,1.653,1.6559,2921600001.0
2009-12-04 09:00:00,1.6559,1.6594,1.6559,1.65935,3393899999.0
2009-12-04 09:30:00,1.65925,1.66165,1.65865,1.66015,6688799999.0
2009-12-04 10:00:00,1.66015,1.6628,1.659,1.6628,9459399994.0
2009-12-04 10:30:00,1.6628,1.66335,1.66115,1.6627,9365479994.0
2009-12-04 11:00:00,1.6629,1.66405,1.6612,1.66155,7298500002.0
2009-12-04 11:30:00,1.6617,1.66315,1.66035,1.6615,7693300002.0
2009-12-04 12:00:00,1.66145,1.6628,1.6613,1.6613,6213100001.0
2009-12-04 12:30:00,1.6613,1.66445,1.6613,1.6627,5602600000.0
2009-12-04 13:00:00,1.6627,1.6647,1.66225,1.6644,4795700000.0
2009-12-04 13:30:00,1.6644,1.6649,1.66385,1.6646,4140650000.0
2009-12-04 14:00:00,1.6646,1.66655,1.6643,1.6659,4840950001.0
2009-12-04 14:30:00,1.6659,1.66625,1.66465,1.6654,4347300002.0
2009-12-04 15:00:00,1.66535,1.66625,1.66395,1.66475,6707700002.0
2009-12-04 15:30:00,1.6649,1.66705,1.65495,1.65585,12658140001.0
2009-12-04 16:00:00,1.65585,1.66055,1.65425,1.6599,14337650004.0
2009-12-04 16:30:00,1.65995,1.66205,1.65885,1.6609,11908100002.0
2009-12-04 17:00:00,1.6609,1.66175,1.65705,1.6571,11250670000.0
2009-12-04 17:30:00,1.6571,1.65755,1.6534,1.65345,12674670004.0
2009-12-04 18:00:00,1.6533,1.65505,1.6528,1.65335,8880800003.0
2009-12-04 18:30:00,1.65335,1.65335,1.64945,1.6512,7678499999.0
2009-12-04 19:00:00,1.6512,1.6526,1.64935,1.6505,5267599999.0
2009-12-04 19:30:00,1.65045,1.6518,1.65015,1.65025,5889200000.0
2009-12-04 20:00:00,1.65025,1.65075,1.6482,1.6482,4579900001.0
2009-12-04 20:30:00,1.6482,1.6485,1.64515,1.6452,4882200000.0
2009-12-04 21:00:00,1.6452,1.6459,1.64365,1.64405,4622300000.0
2009-12-04 21:30:00,1.6441,1.64555,1.6422,1.64285,5300300000.0
2009-12-04 22:00:00,1.64285,1.64615,1.64265,1.64535,2496500000.0
2009-12-04 22:30:00,1.64535,1.6455,1.6441,1.64475,2081400000.0
2009-12-04 23:00:00,1.64475,1.6453,1.64435,1.6452,1455200000.0
2009-12-04 23:30:00,1.6452,1.6477,1.6445,1.64745,1992900000.0
2009-12-07 00:00:00,1.64628,1.64744,1.64536,1.64713,4176000000.0
2009-12-07 00:30:00,1.64718,1.64735,1.64547,1.64703,4176000000.0
2009-12-07 01:00:00,1.64704,1.64836,1.64539,1.64771,4176000000.0
2009-12-07 01:30:00,1.64772,1.65045,1.64769,1.64896,4176000000.0
2009-12-07 02:00:00,1.64715,1.64835,1.64535,1.64765,4328600000.0
2009-12-07 02:30:00,1.64765,1.65045,1.6476,1.6489,4032500000.0
2009-12-07 03:00:00,1.6489,1.65055,1.6481,1.6492,3554900000.0
2009-12-07 03:30:00,1.6492,1.6492,1.64695,1.6472,3360070000.0
2009-12-07 04:00:00,1.6472,1.6503,1.647,1.64995,3244000000.0
2009-12-07 04:30:00,1.64995,1.6505,1.6489,1.6492,1569400000.0
2009-12-07 05:00:00,1.64915,1.64965,1.64725,1.64785,1176300000.0
2009-12-07 05:30:00,1.6479,1.6492,1.6473,1.64865,1153600000.0
2009-12-07 06:00:00,1.64865,1.64955,1.64775,1.64825,1005400000.0
2009-12-07 06:30:00,1.64825,1.64865,1.6473,1.6476,1241700000.0
2009-12-07 07:00:00,1.64765,1.64875,1.64755,1.64825,787100000.0
2009-12-07 07:30:00,1.64825,1.65035,1.648,1.64955,1736500000.0
2009-12-07 08:00:00,1.6495,1.65145,1.64945,1.65,1735400000.0
2009-12-07 08:30:00,1.65005,1.65155,1.64765,1.64865,2057800000.0
2009-12-07 09:00:00,1.64865,1.6492,1.64405,1.6454,4909699999.0
2009-12-07 09:30:00,1.6454,1.6459,1.6438,1.64525,4201500000.0
2009-12-07 10:00:00,1.64525,1.6453,1.63875,1.6391,10803029989.0
2009-12-07 10:30:00,1.63905,1.6391,1.6334,1.6341,13268540001.0
2009-12-07 11:00:00,1.6341,1.63675,1.63295,1.63655,8567000001.0
2009-12-07 11:30:00,1.63655,1.6376,1.6352,1.6355,8139600000.0
2009-12-07 12:00:00,1.6355,1.6381,1.63375,1.6374,9770600006.0
2009-12-07 12:30:00,1.6374,1.63895,1.63535,1.6356,7566899999.0
2009-12-07 13:00:00,1.6356,1.63665,1.6353,1.6353,5356700001.0
2009-12-07 13:30:00,1.63535,1.6356,1.6337,1.63405,5909540002.0
2009-12-07 14:00:00,1.6341,1.63455,1.63125,1.63165,8377680001.0
2009-12-07 14:30:00,1.6317,1.63515,1.6316,1.634,7046359998.0
2009-12-07 15:00:00,1.63405,1.6347,1.6334,1.6336,7847639999.0
2009-12-07 15:30:00,1.63365,1.636,1.63355,1.63475,8589400000.0
2009-12-07 16:00:00,1.63475,1.63565,1.63285,1.633,11771000002.0
2009-12-07 16:30:00,1.633,1.638,1.63295,1.63665,11453499998.0
2009-12-07 17:00:00,1.63665,1.6415,1.6362,1.6413,10839899998.0
2009-12-07 17:30:00,1.6415,1.6436,1.641,1.64315,8255499999.0
2009-12-07 18:00:00,1.64315,1.64315,1.63965,1.64155,8065900000.0
2009-12-07 18:30:00,1.6415,1.6432,1.6415,1.64265,6427700002.0
2009-12-07 19:00:00,1.64265,1.64275,1.6409,1.6416,4791600001.0
2009-12-07 19:30:00,1.6416,1.6469,1.6415,1.6469,8135699999.0
2009-12-07 20:00:00,1.6469,1.6486,1.64565,1.64845,7399799999.0
2009-12-07 20:30:00,1.64845,1.64845,1.6457,1.6461,4096200003.0
2009-12-07 21:00:00,1.6461,1.64675,1.64445,1.64505,5634919999.0
2009-12-07 21:30:00,1.64505,1.64505,1.64275,1.64385,6538199994.0
2009-12-07 22:00:00,1.64385,1.64425,1.6429,1.6431,5700800003.0
2009-12-07 22:30:00,1.6431,1.6446,1.64305,1.64395,5186800001.0
2009-12-07 23:00:00,1.644,1.64485,1.64395,1.64425,2165000000.0
2009-12-07 23:30:00,1.64425,1.64485,1.6441,1.64445,1818500000.0
2009-12-08 00:00:00,1.6443,1.6447,1.64393,1.64445,2419400000.0
2009-12-08 00:30:00,1.6446,1.6455,1.64405,1.64535,1124400000.0
2009-12-08 01:00:00,1.6453,1.6459,1.64465,1.64585,1184000000.0
2009-12-08 01:30:00,1.64585,1.6472,1.64585,1.64615,4111099999.0
2009-12-08 02:00:00,1.64615,1.64615,1.64405,1.64525,4220500003.0
2009-12-08 02:30:00,1.64525,1.6476,1.64485,1.6465,6487500001.0
2009-12-08 03:00:00,1.6465,1.6466,1.64515,1.64655,4870700000.0
2009-12-08 03:30:00,1.6466,1.64715,1.6453,1.64605,5435200000.0
2009-12-08 04:00:00,1.64605,1.64615,1.64375,1.64375,3274600000.0
2009-12-08 04:30:00,1.64375,1.645,1.64295,1.64495,3417600000.0
2009-12-08 05:00:00,1.64495,1.64555,1.64375,1.6452,1829200000.0
2009-12-08 05:30:00,1.64515,1.6458,1.64465,1.6454,2550700000.0
2009-12-08 06:00:00,1.6454,1.6459,1.6451,1.64543,2407200000.0
2009-12-08 06:30:00,1.64555,1.6459,1.6445,1.64555,4364000001.0
2009-12-08 07:00:00,1.64555,1.6461,1.644,1.64435,5545800002.0
2009-12-08 07:30:00,1.64435,1.64515,1.6427,1.64475,4651000000.0
2009-12-08 08:00:00,1.64475,1.64485,1.638,1.6384,9845400002.0
2009-12-08 08:30:00,1.6384,1.64165,1.63835,1.63875,6748199999.0
2009-12-08 09:00:00,1.63875,1.6402,1.6357,1.6373,9120280000.0
2009-12-08 09:30:00,1.63725,1.63825,1.6327,1.63325,9089500002.0
2009-12-08 10:00:00,1.6332,1.6374,1.63255,1.6371,9036600001.0
2009-12-08 10:30:00,1.6371,1.6383,1.63595,1.6369,9209300000.0
2009-12-08 11:00:00,1.6369,1.6375,1.6341,1.63545,8828600000.0
2009-12-08 11:30:00,1.6345,1.63705,1.6332,1.63375,7057360000.0
2009-12-08 12:00:00,1.63375,1.63595,1.6332,1.6335,9633630001.0
2009-12-08 12:30:00,1.6335,1.635,1.632,1.63275,9544810002.0
2009-12-08 13:00:00,1.63275,1.63375,1.63145,1.6319,10254699999.0
2009-12-08 13:30:00,1.63185,1.6327,1.6285,1.6287,12260300000.0
2009-12-08 14:00:00,1.62865,1.6313,1.6279,1.62995,10851900000.0
2009-12-08 14:30:00,1.63,1.6313,1.62835,1.63105,9371999999.0
2009-12-08 15:00:00,1.63105,1.6318,1.627,1.627,9002499996.0
2009-12-08 15:30:00,1.62705,1.62975,1.627,1.62835,8132200001.0
2009-12-08 16:00:00,1.62835,1.6294,1.6255,1.629,9378379994.0
2009-12-08 16:30:00,1.629,1.6297,1.62715,1.6296,10736459998.0
2009-12-08 17:00:00,1.6296,1.63115,1.6288,1.62985,7939900001.0
2009-12-08 17:30:00,1.6298,1.63045,1.628,1.63045,7130940000.0
2009-12-08 18:00:00,1.63045,1.6309,1.6279,1.6292,6978300001.0
2009-12-08 18:30:00,1.6292,1.63055,1.62895,1.63005,6200399999.0
2009-12-08 19:00:00,1.6301,1.63035,1.6286,1.62885,5754800000.0
2009-12-08 19:30:00,1.62885,1.62955,1.6274,1.62955,6624170003.0
2009-12-08 20:00:00,1.62955,1.6297,1.6262,1.6277,9301700003.0
2009-12-08 20:30:00,1.62765,1.63,1.62755,1.62805,6998400001.0
2009-12-08 21:00:00,1.6281,1.629,1.6269,1.6277,9029500001.0
2009-12-08 21:30:00,1.6278,1.6286,1.62605,1.6261,7854900001.0
2009-12-08 22:00:00,1.62615,1.62815,1.6261,1.6275,6835900001.0
2009-12-08 22:30:00,1.6275,1.62905,1.62715,1.629,3574400001.0
2009-12-08 23:00:00,1.629,1.62985,1.6282,1.62935,3288900000.0
2009-12-08 23:30:00,1.62935,1.62985,1.62815,1.6284,2595000000.0
2009-12-09 00:00:00,1.6284,1.6289,1.62802,1.62835,475400000.0
2009-12-09 00:30:00,1.62835,1.6286,1.62625,1.6268,684200000.0
2009-12-09 01:00:00,1.6268,1.62805,1.6231,1.62345,1486299998.0
2009-12-09 01:30:00,1.62345,1.6256,1.6222,1.6241,2138130000.0
2009-12-09 02:00:00,1.6241,1.62775,1.6238,1.6271,2175300000.0
2009-12-09 02:30:00,1.62705,1.6273,1.6254,1.6261,3751800000.0
2009-12-09 03:00:00,1.62615,1.62645,1.62375,1.62555,4377500000.0
2009-12-09 03:30:00,1.62555,1.6261,1.62475,1.62555,1987300000.0
2009-12-09 04:00:00,1.62555,1.62675,1.62545,1.62665,1093900000.0
2009-12-09 04:30:00,1.62665,1.6268,1.625,1.62565,1086800000.0
2009-12-09 05:00:00,1.62565,1.6266,1.62535,1.62625,1062800000.0
2009-12-09 05:30:00,1.62625,1.62685,1.62595,1.626,676200000.0
2009-12-09 06:00:00,1.626,1.62605,1.6248,1.62535,970800000.0
2009-12-09 06:30:00,1.62535,1.6266,1.62515,1.62575,1101400000.0
2009-12-09 07:00:00,1.62575,1.6269,1.62575,1.6261,1202300000.0
2009-12-09 07:30:00,1.62615,1.6274,1.625,1.62695,4454400000.0
2009-12-09 08:00:00,1.62695,1.6273,1.6217,1.6217,5051400001.0
2009-12-09 08:30:00,1.6217,1.6222,1.6179,1.61845,5420070000.0
2009-12-09 09:00:00,1.6186,1.62135,1.61665,1.61925,6837600000.0
2009-12-09 09:30:00,1.6193,1.6212,1.61905,1.6202,6546700000.0
2009-12-09 10:00:00,1.6202,1.62615,1.61865,1.6256,10412200004.0
2009-12-09 10:30:00,1.6256,1.62865,1.6225,1.62845,11169800002.0
2009-12-09 11:00:00,1.6284,1.63065,1.6274,1.6274,10641599999.0
2009-12-09 11:30:00,1.6274,1.63135,1.62705,1.6276,9132199999.0
2009-12-09 12:00:00,1.6275,1.63105,1.6272,1.63085,6457999999.0
2009-12-09 12:30:00,1.63085,1.63555,1.63055,1.63325,9414300003.0
2009-12-09 13:00:00,1.63325,1.63465,1.6319,1.6332,5816700000.0
2009-12-09 13:30:00,1.63315,1.6332,1.6312,1.6312,4033950002.0
2009-12-09 14:00:00,1.63115,1.6339,1.6304,1.63065,5208400001.0
2009-12-09 14:30:00,1.63075,1.6329,1.62915,1.63175,6028990000.0
2009-12-09 15:00:00,1.63175,1.63755,1.6296,1.63015,10632500001.0
2009-12-09 15:30:00,1.6299,1.6311,1.62635,1.62665,8506600003.0
2009-12-09 16:00:00,1.62675,1.6273,1.62265,1.62405,7392600000.0
2009-12-09 16:30:00,1.6241,1.62445,1.6207,1.6214,7872149998.0
2009-12-09 17:00:00,1.62135,1.6237,1.62005,1.6205,6944199999.0
2009-12-09 17:30:00,1.6205,1.6247,1.61865,1.6221,10636300006.0
2009-12-09 18:00:00,1.62215,1.623,1.621,1.621,8044750001.0
2009-12-09 18:30:00,1.62105,1.62465,1.6201,1.6239,7821499999.0
2009-12-09 19:00:00,1.6239,1.62415,1.61915,1.6208,8362000002.0
2009-12-09 19:30:00,1.6208,1.62195,1.6197,1.6212,5528099998.0
2009-12-09 20:00:00,1.62125,1.62135,1.6192,1.6196,4761700000.0
2009-12-09 20:30:00,1.61965,1.62085,1.6188,1.6194,4546099999.0
2009-12-09 21:00:00,1.61945,1.6227,1.6192,1.6221,5481500001.0
2009-12-09 21:30:00,1.6221,1.6249,1.622,1.62445,4648799999.0
2009-12-09 22:00:00,1.62455,1.62795,1.6244,1.6263,4520499999.0
2009-12-09 22:30:00,1.6263,1.62735,1.62545,1.6268,2650800000.0
2009-12-09 23:00:00,1.6268,1.6274,1.6258,1.6263,1565000000.0
2009-12-09 23:30:00,1.6263,1.62655,1.62585,1.62595,1059800000.0
2009-12-10 00:00:00,1.6259,1.63075,1.6259,1.62995,660100000.0
2009-12-10 00:30:00,1.6299,1.63055,1.6281,1.62875,778090000.0
2009-12-10 01:00:00,1.62875,1.6302,1.627,1.62715,1677520000.0
2009-12-10 01:30:00,1.62715,1.6281,1.6266,1.62795,567900000.0
2009-12-10 02:00:00,1.62785,1.6288,1.6272,1.6288,821800000.0
2009-12-10 02:30:00,1.6288,1.6322,1.62875,1.6292,1896200000.0
2009-12-10 03:00:00,1.6292,1.6307,1.6292,1.63035,1062200000.0
2009-12-10 03:30:00,1.63035,1.63035,1.6286,1.6289,1007300000.0
2009-12-10 04:00:00,1.6289,1.63065,1.62885,1.63035,889100000.0
2009-12-10 04:30:00,1.63035,1.6313,1.6298,1.63075,748600000.0
2009-12-10 05:00:00,1.63075,1.63075,1.62993,1.6304,876900000.0
2009-12-10 05:30:00,1.63035,1.6313,1.62865,1.62865,1135300000.0
2009-12-10 06:00:00,1.6287,1.6292,1.6252,1.62625,1676900000.0
2009-12-10 06:30:00,1.62635,1.62665,1.6247,1.62605,1091700000.0
2009-12-10 07:00:00,1.62615,1.6267,1.6251,1.626,1032600000.0
2009-12-10 07:30:00,1.62605,1.62645,1.6238,1.62415,1340300000.0
2009-12-10 08:00:00,1.62415,1.62555,1.62385,1.62465,1287500000.0
2009-12-10 08:30:00,1.62465,1.6255,1.6233,1.6244,1902300001.0
2009-12-10 09:00:00,1.62445,1.6274,1.62425,1.62525,3649600000.0
2009-12-10 09:30:00,1.62525,1.6255,1.62145,1.62325,4195520000.0
2009-12-10 10:00:00,1.62325,1.62915,1.6224,1.6272,6181600000.0
2009-12-10 10:30:00,1.6272,1.63045,1.6241,1.6294,7706400000.0
2009-12-10 11:00:00,1.6294,1.62945,1.62595,1.62735,6706400000.0
2009-12-10 11:30:00,1.62735,1.6293,1.62645,1.627,5782400000.0
2009-12-10 12:00:00,1.627,1.63135,1.62695,1.6304,6285700000.0
2009-12-10 12:30:00,1.6304,1.63175,1.6286,1.6313,6105500000.0
2009-12-10 13:00:00,1.6314,1.634,1.6303,1.6337,5279800000.0
2009-12-10 13:30:00,1.6337,1.63465,1.6295,1.6307,6629269999.0
2009-12-10 14:00:00,1.6307,1.63215,1.62715,1.6295,5546580002.0
2009-12-10 14:30:00,1.6296,1.63055,1.62845,1.62905,3280500000.0
2009-12-10 15:00:00,1.6291,1.63005,1.6285,1.62925,3946990000.0
2009-12-10 15:30:00,1.6292,1.6317,1.6279,1.62875,6407340000.0
2009-12-10 16:00:00,1.62875,1.62945,1.62715,1.62925,6893520000.0
2009-12-10 16:30:00,1.6292,1.631,1.6273,1.6273,7103980002.0
2009-12-10 17:00:00,1.62735,1.6275,1.6234,1.6248,8709299998.0
2009-12-10 17:30:00,1.62475,1.62535,1.6221,1.62515,8063300001.0
2009-12-10 18:00:00,1.62515,1.6264,1.6235,1.62495,7931200000.0
2009-12-10 18:30:00,1.62495,1.6262,1.6239,1.6254,6058700000.0
2009-12-10 19:00:00,1.6255,1.62615,1.62405,1.6244,5745700001.0
2009-12-10 19:30:00,1.62435,1.6253,1.62375,1.6243,7731399995.0
2009-12-10 20:00:00,1.6243,1.62465,1.62315,1.6243,6254100000.0
2009-12-10 20:30:00,1.62435,1.62525,1.6236,1.62495,3520600001.0
2009-12-10 21:00:00,1.6249,1.6283,1.62485,1.6273,4935700000.0
2009-12-10 21:30:00,1.6273,1.62745,1.62605,1.6263,3323600000.0
2009-12-10 22:00:00,1.62625,1.627,1.6258,1.62585,2722700000.0
2009-12-10 22:30:00,1.6259,1.62765,1.6258,1.62725,2308400000.0
2009-12-10 23:00:00,1.6273,1.62805,1.627,1.6276,897900000.0
2009-12-10 23:30:00,1.6276,1.62865,1.62695,1.6276,1452200000.0
2009-12-11 00:00:00,1.6276,1.62855,1.62753,1.6278,543700000.0
2009-12-11 00:30:00,1.62775,1.62835,1.6272,1.6281,1449900000.0
2009-12-11 01:00:00,1.6281,1.6281,1.62695,1.62705,1830700000.0
2009-12-11 01:30:00,1.62695,1.62815,1.62695,1.6275,1279800000.0
2009-12-11 02:00:00,1.6275,1.62875,1.62735,1.6281,1306900000.0
2009-12-11 02:30:00,1.6281,1.6285,1.62655,1.62735,1141700000.0
2009-12-11 03:00:00,1.62735,1.62735,1.626,1.62645,1641400000.0
2009-12-11 03:30:00,1.62655,1.62745,1.6263,1.62695,1274000000.0
2009-12-11 04:00:00,1.627,1.6275,1.626,1.62615,759870000.0
2009-12-11 04:30:00,1.62615,1.6286,1.62615,1.6285,2004200000.0
2009-12-11 05:00:00,1.6285,1.63185,1.6272,1.6312,2492420000.0
2009-12-11 05:30:00,1.6312,1.63195,1.63075,1.63185,1367300000.0
2009-12-11 06:00:00,1.63185,1.6319,1.63075,1.63125,674700000.0
2009-12-11 06:30:00,1.63125,1.6317,1.6306,1.631,919810000.0
2009-12-11 07:00:00,1.631,1.63225,1.6309,1.6312,996040000.0
2009-12-11 07:30:00,1.6312,1.63285,1.63095,1.6328,853200000.0
2009-12-11 08:00:00,1.6328,1.6333,1.6316,1.6317,1713500000.0
2009-12-11 08:30:00,1.6317,1.63315,1.63105,1.63105,1517600000.0
2009-12-11 09:00:00,1.63105,1.63115,1.6275,1.63,4051300000.0
2009-12-11 09:30:00,1.63,1.6301,1.62845,1.6285,4001500003.0
2009-12-11 10:00:00,1.62855,1.63235,1.62825,1.63125,7806000001.0
2009-12-11 10:30:00,1.63125,1.633,1.6303,1.6303,6202199999.0
2009-12-11 11:00:00,1.63045,1.63385,1.63045,1.633,7000900000.0
2009-12-11 11:30:00,1.633,1.63355,1.6302,1.6315,6403280000.0
2009-12-11 12:00:00,1.6315,1.63265,1.631,1.63125,4171400000.0
2009-12-11 12:30:00,1.63125,1.6321,1.6288,1.62925,4920300000.0
2009-12-11 13:00:00,1.6293,1.63005,1.62845,1.62915,4954199998.0
2009-12-11 13:30:00,1.62915,1.62995,1.6282,1.62865,3999100000.0
2009-12-11 14:00:00,1.6287,1.6308,1.6287,1.6308,4377200000.0
2009-12-11 14:30:00,1.6308,1.6308,1.62875,1.62945,3646499999.0
2009-12-11 15:00:00,1.62945,1.63085,1.62895,1.6305,5783400001.0
2009-12-11 15:30:00,1.6305,1.6305,1.62645,1.62675,8228999999.0
2009-12-11 16:00:00,1.6266,1.6274,1.6229,1.62305,10729929999.0
2009-12-11 16:30:00,1.623,1.6245,1.62175,1.62435,9127900001.0
2009-12-11 17:00:00,1.6243,1.6246,1.6218,1.6223,8401600000.0
2009-12-11 17:30:00,1.6223,1.62345,1.6196,1.62305,10385899998.0
2009-12-11 18:00:00,1.62305,1.6246,1.62185,1.6243,10130399999.0
2009-12-11 18:30:00,1.6243,1.6251,1.62345,1.62345,7773139999.0
2009-12-11 19:00:00,1.62345,1.6257,1.6234,1.62425,7130300003.0
2009-12-11 19:30:00,1.62425,1.627,1.62415,1.62435,7878300003.0
2009-12-11 20:00:00,1.62435,1.62505,1.6235,1.62475,4254100000.0
2009-12-11 20:30:00,1.62475,1.6254,1.6238,1.6246,2682650000.0
2009-12-11 21:00:00,1.6246,1.6252,1.62425,1.62435,2778300000.0
2009-12-11 21:30:00,1.62435,1.6248,1.6238,1.6239,3958600000.0
2009-12-11 22:00:00,1.6239,1.6242,1.62375,1.62395,1236700000.0
2009-12-11 22:30:00,1.624,1.6243,1.6227,1.6242,2617200000.0
2009-12-11 23:00:00,1.62415,1.6255,1.62395,1.6251,2889800000.0
2009-12-11 23:30:00,1.6251,1.62645,1.62505,1.626,3095400000.0
2009-12-14 00:00:00,1.6221,1.62252,1.62158,1.62204,3819000000.0
2009-12-14 00:30:00,1.62202,1.62257,1.6205,1.62257,3819000000.0
2009-12-14 01:00:00,1.62255,1.62469,1.62244,1.62464,3819000000.0
2009-12-14 01:30:00,1.62464,1.62464,1.62211,1.62211,3819000000.0
2009-12-14 02:00:00,1.62265,1.6247,1.62245,1.62465,3367300000.0
2009-12-14 02:30:00,1.62465,1.62465,1.62205,1.6221,3182000000.0
2009-12-14 03:00:00,1.622,1.62345,1.62145,1.6231,2588200000.0
2009-12-14 03:30:00,1.6231,1.6234,1.62105,1.62175,3263200000.0
2009-12-14 04:00:00,1.62175,1.62275,1.62105,1.6215,2155200000.0
2009-12-14 04:30:00,1.6215,1.6223,1.62115,1.6214,1364500000.0
2009-12-14 05:00:00,1.6214,1.62175,1.6204,1.6206,2355100000.0
2009-12-14 05:30:00,1.6206,1.621,1.61895,1.61935,4108699999.0
2009-12-14 06:00:00,1.61925,1.62535,1.6191,1.62505,1961800000.0
2009-12-14 06:30:00,1.6251,1.62975,1.6251,1.62905,4479800000.0
2009-12-14 07:00:00,1.629,1.63175,1.62885,1.63055,2704200000.0
2009-12-14 07:30:00,1.63055,1.6325,1.63015,1.6312,1702100000.0
2009-12-14 08:00:00,1.63125,1.63225,1.62925,1.63055,1857700000.0
2009-12-14 08:30:00,1.6305,1.6305,1.62525,1.62785,3757460000.0
2009-12-14 09:00:00,1.62775,1.62785,1.62155,1.6232,8407700000.0
2009-12-14 09:30:00,1.6232,1.6254,1.6231,1.625,4488000000.0
2009-12-14 10:00:00,1.6252,1.6273,1.62285,1.62525,6927150004.0
2009-12-14 10:30:00,1.62525,1.62585,1.62185,1.6223,5726700002.0
2009-12-14 11:00:00,1.6223,1.62375,1.6217,1.623,6202300000.0
2009-12-14 11:30:00,1.623,1.6246,1.62255,1.6243,4707300001.0
2009-12-14 12:00:00,1.6243,1.6246,1.6225,1.6229,4999549999.0
2009-12-14 12:30:00,1.62295,1.6237,1.6216,1.62185,5240700000.0
2009-12-14 13:00:00,1.62185,1.6234,1.6218,1.62305,3969629999.0
2009-12-14 13:30:00,1.62305,1.6233,1.62185,1.6228,3736100000.0
2009-12-14 14:00:00,1.6227,1.62515,1.6226,1.6248,4353500001.0
2009-12-14 14:30:00,1.6248,1.6257,1.62405,1.62475,3503500000.0
2009-12-14 15:00:00,1.62475,1.6267,1.6242,1.6243,5570400000.0
2009-12-14 15:30:00,1.62435,1.62455,1.62265,1.62275,6261680001.0
2009-12-14 16:00:00,1.62275,1.62535,1.6227,1.62535,7545499999.0
2009-12-14 16:30:00,1.62535,1.62535,1.624,1.62445,8747460000.0
2009-12-14 17:00:00,1.62445,1.62495,1.62315,1.6239,5177700001.0
2009-12-14 17:30:00,1.624,1.62735,1.62345,1.6263,7184600001.0
2009-12-14 18:00:00,1.6263,1.629,1.62525,1.6284,10552199999.0
2009-12-14 18:30:00,1.62835,1.62955,1.62795,1.62825,7792100001.0
2009-12-14 19:00:00,1.62825,1.6316,1.6282,1.6308,8590999999.0
2009-12-14 19:30:00,1.6308,1.6317,1.63005,1.63035,5301100000.0
2009-12-14 20:00:00,1.6303,1.63045,1.62875,1.63045,5497739998.0
2009-12-14 20:30:00,1.63045,1.63145,1.62995,1.63045,4099600000.0
2009-12-14 21:00:00,1.63045,1.63045,1.62945,1.62945,3275300000.0
2009-12-14 21:30:00,1.62945,1.63035,1.62895,1.63005,3762400001.0
2009-12-14 22:00:00,1.63005,1.631,1.6298,1.62985,2584900000.0
2009-12-14 22:30:00,1.62985,1.6308,1.6296,1.6306,2155200000.0
2009-12-14 23:00:00,1.63055,1.6313,1.63045,1.6309,1641800000.0
2009-12-14 23:30:00,1.6309,1.63105,1.63043,1.63095,1516800000.0
2009-12-15 00:00:00,1.63095,1.63135,1.63076,1.6311,324000000.0
2009-12-15 00:30:00,1.6311,1.6312,1.62972,1.63,305200000.0
2009-12-15 01:00:00,1.63015,1.63065,1.63005,1.6304,664840000.0
2009-12-15 01:30:00,1.63035,1.6312,1.63013,1.6311,568400000.0
2009-12-15 02:00:00,1.63105,1.63125,1.6307,1.63105,863600000.0
2009-12-15 02:30:00,1.63095,1.63115,1.62775,1.62905,1661900000.0
2009-12-15 03:00:00,1.62905,1.63025,1.62875,1.6301,939700000.0
2009-12-15 03:30:00,1.6301,1.63105,1.62985,1.63085,475800000.0
2009-12-15 04:00:00,1.63085,1.63085,1.62965,1.62995,1516600000.0
2009-12-15 04:30:00,1.62995,1.6303,1.62955,1.62995,865600000.0
2009-12-15 05:00:00,1.62995,1.6307,1.6296,1.6301,723000000.0
2009-12-15 05:30:00,1.6301,1.63045,1.6297,1.6302,783900000.0
2009-12-15 06:00:00,1.6302,1.63085,1.63,1.63075,1055300000.0
2009-12-15 06:30:00,1.63075,1.6313,1.63065,1.63095,1110700000.0
2009-12-15 07:00:00,1.631,1.631,1.6286,1.6294,1172400000.0
2009-12-15 07:30:00,1.62935,1.62945,1.62755,1.628,1718200000.0
2009-12-15 08:00:00,1.628,1.62925,1.6273,1.6274,1554900001.0
2009-12-15 08:30:00,1.6274,1.62865,1.62735,1.6282,1284760000.0
2009-12-15 09:00:00,1.6282,1.63085,1.62765,1.629,4446000000.0
2009-12-15 09:30:00,1.629,1.6319,1.62825,1.62845,7362260000.0
2009-12-15 10:00:00,1.6285,1.62855,1.62515,1.6258,8595899998.0
2009-12-15 10:30:00,1.6258,1.6292,1.6246,1.627,9597100003.0
2009-12-15 11:00:00,1.627,1.62735,1.62515,1.62575,9375700002.0
2009-12-15 11:30:00,1.62575,1.62775,1.62385,1.62645,7623700000.0
2009-12-15 12:00:00,1.62645,1.62685,1.62435,1.62575,6856320000.0
2009-12-15 12:30:00,1.62575,1.6259,1.6226,1.62365,6712500000.0
2009-12-15 13:00:00,1.6236,1.6236,1.62205,1.62275,6099599997.0
2009-12-15 13:30:00,1.62275,1.62455,1.6227,1.62295,6489799998.0
2009-12-15 14:00:00,1.623,1.62395,1.6227,1.6228,6297599999.0
2009-12-15 14:30:00,1.6228,1.62285,1.6205,1.6215,9090199999.0
2009-12-15 15:00:00,1.62145,1.62305,1.621,1.6221,8183299999.0
2009-12-15 15:30:00,1.62215,1.6234,1.62055,1.6223,9926900002.0
2009-12-15 16:00:00,1.6223,1.62435,1.6222,1.6235,8942300000.0
2009-12-15 16:30:00,1.6235,1.62475,1.62335,1.6237,9540600000.0
2009-12-15 17:00:00,1.6237,1.62635,1.62355,1.6256,9735000004.0
2009-12-15 17:30:00,1.6256,1.62675,1.6255,1.6264,9209400000.0
2009-12-15 18:00:00,1.6264,1.62645,1.62335,1.6235,8369399999.0
2009-12-15 18:30:00,1.6235,1.62385,1.6217,1.62315,8667200002.0
2009-12-15 19:00:00,1.62315,1.6233,1.62115,1.6213,6505500001.0
2009-12-15 19:30:00,1.62135,1.62395,1.62095,1.62395,4006000000.0
2009-12-15 20:00:00,1.62395,1.62495,1.62355,1.6242,3197800000.0
2009-12-15 20:30:00,1.6242,1.6261,1.6241,1.6255,3556399999.0
2009-12-15 21:00:00,1.6255,1.62575,1.6242,1.6246,3799860000.0
2009-12-15 21:30:00,1.6246,1.626,1.6246,1.62545,4120300000.0
2009-12-15 22:00:00,1.62545,1.62685,1.62525,1.62615,2236200000.0
2009-12-15 22:30:00,1.62615,1.6276,1.6255,1.62745,2841400000.0
2009-12-15 23:00:00,1.62745,1.62795,1.62655,1.6272,1431400000.0
2009-12-15 23:30:00,1.62715,1.62745,1.62615,1.6265,1798900000.0
2009-12-16 00:00:00,1.62598,1.6267,1.62598,1.62655,373700000.0
2009-12-16 00:30:00,1.62655,1.6279,1.62645,1.62665,346100000.0
2009-12-16 01:00:00,1.6267,1.6271,1.62645,1.62665,496500000.0
2009-12-16 01:30:00,1.62665,1.6271,1.6266,1.6266,778200000.0
2009-12-16 02:00:00,1.62645,1.627,1.6253,1.6268,1168460000.0
2009-12-16 02:30:00,1.62715,1.62715,1.62415,1.62465,1051500000.0
2009-12-16 03:00:00,1.62465,1.62495,1.6239,1.62445,1302100000.0
2009-12-16 03:30:00,1.6245,1.62485,1.6241,1.6248,1215100000.0
2009-12-16 04:00:00,1.6248,1.62515,1.62415,1.62475,1120900000.0
2009-12-16 04:30:00,1.62475,1.62525,1.62435,1.62515,732700000.0
2009-12-16 05:00:00,1.62515,1.62525,1.624,1.62465,1407000000.0
2009-12-16 05:30:00,1.62455,1.62495,1.6242,1.6244,1270500000.0
2009-12-16 06:00:00,1.6244,1.6252,1.62395,1.6249,1531299999.0
2009-12-16 06:30:00,1.62485,1.62495,1.62435,1.62445,1240900000.0
2009-12-16 07:00:00,1.62445,1.62475,1.62395,1.62405,1449000000.0
2009-12-16 07:30:00,1.624,1.62475,1.6239,1.6247,906700000.0
2009-12-16 08:00:00,1.6247,1.6275,1.6242,1.6275,1350300000.0
2009-12-16 08:30:00,1.62745,1.62755,1.62535,1.6263,2234600000.0
2009-12-16 09:00:00,1.6263,1.6272,1.6246,1.6246,4672000000.0
2009-12-16 09:30:00,1.6246,1.6273,1.6244,1.62545,6091700000.0
2009-12-16 10:00:00,1.6254,1.62705,1.62415,1.6251,7422600000.0
2009-12-16 10:30:00,1.6251,1.62665,1.6231,1.6253,8330800001.0
2009-12-16 11:00:00,1.6253,1.62715,1.62355,1.62685,6990200000.0
2009-12-16 11:30:00,1.62685,1.62995,1.62685,1.62855,9212000000.0
2009-12-16 12:00:00,1.62855,1.63585,1.62855,1.63395,10490200000.0
2009-12-16 12:30:00,1.634,1.6345,1.63235,1.6332,6502000000.0
2009-12-16 13:00:00,1.63335,1.63515,1.633,1.63505,4764000000.0
2009-12-16 13:30:00,1.63505,1.6366,1.6345,1.63635,4196800000.0
2009-12-16 14:00:00,1.63635,1.63735,1.63575,1.63635,6055600000.0
2009-12-16 14:30:00,1.63635,1.63705,1.63605,1.6361,5176400000.0
2009-12-16 15:00:00,1.6361,1.6369,1.63515,1.63515,7515800000.0
2009-12-16 15:30:00,1.63515,1.63635,1.6345,1.6362,6110800000.0
2009-12-16 16:00:00,1.6361,1.6375,1.6356,1.63565,8970500004.0
2009-12-16 16:30:00,1.63565,1.63915,1.63565,1.63715,10768500005.0
2009-12-16 17:00:00,1.6372,1.6387,1.63645,1.63685,9214199998.0
2009-12-16 17:30:00,1.6369,1.6397,1.6369,1.6396,6973599991.0
2009-12-16 18:00:00,1.63965,1.6411,1.6379,1.6387,7267200001.0
2009-12-16 18:30:00,1.6387,1.63885,1.63615,1.63675,4315100000.0
2009-12-16 19:00:00,1.63675,1.6369,1.63535,1.63575,5633399999.0
2009-12-16 19:30:00,1.63575,1.63575,1.63245,1.6325,6609800003.0
2009-12-16 20:00:00,1.63245,1.6359,1.63245,1.63575,6056399999.0
2009-12-16 20:30:00,1.63575,1.63665,1.63425,1.63475,4210600000.0
2009-12-16 21:00:00,1.63475,1.6378,1.63205,1.6332,4690900000.0
2009-12-16 21:30:00,1.6332,1.63375,1.63075,1.6309,5774600001.0
2009-12-16 22:00:00,1.6309,1.632,1.62995,1.63175,3930300000.0
2009-12-16 22:30:00,1.63175,1.63395,1.63175,1.6339,2902099999.0
2009-12-16 23:00:00,1.6339,1.63435,1.6329,1.63295,1255300000.0
2009-12-16 23:30:00,1.6329,1.6337,1.6322,1.63325,1601300000.0
2009-12-17 00:00:00,1.63325,1.63365,1.6327,1.63285,516800000.0
2009-12-17 00:30:00,1.6329,1.63295,1.63243,1.63251,379300000.0
2009-12-17 01:00:00,1.6326,1.63355,1.6326,1.63345,490470000.0
2009-12-17 01:30:00,1.6335,1.63415,1.63225,1.63255,1399000000.0
2009-12-17 02:00:00,1.6325,1.6333,1.6322,1.633,1117900003.0
2009-12-17 02:30:00,1.63285,1.6332,1.6318,1.6319,717100000.0
2009-12-17 03:00:00,1.63185,1.6323,1.6306,1.63145,1910880000.0
2009-12-17 03:30:00,1.63145,1.6315,1.62755,1.62755,5402800000.0
2009-12-17 04:00:00,1.6276,1.62865,1.62585,1.62845,5660099997.0
2009-12-17 04:30:00,1.62845,1.6287,1.6248,1.62575,2174700000.0
2009-12-17 05:00:00,1.62575,1.62705,1.624,1.6258,3181800000.0
2009-12-17 05:30:00,1.62565,1.62785,1.62535,1.6272,1828900000.0
2009-12-17 06:00:00,1.62725,1.62865,1.62485,1.62585,2236400000.0
2009-12-17 06:30:00,1.62585,1.6265,1.62315,1.62505,2703800000.0
2009-12-17 07:00:00,1.625,1.6258,1.62405,1.6258,1337900000.0
2009-12-17 07:30:00,1.6258,1.6258,1.6243,1.62485,1471400000.0
2009-12-17 08:00:00,1.62485,1.62525,1.6233,1.6242,1530700000.0
2009-12-17 08:30:00,1.62425,1.6268,1.6241,1.62665,1889500000.0
2009-12-17 09:00:00,1.6268,1.6268,1.6203,1.6226,4506080001.0
2009-12-17 09:30:00,1.6226,1.623,1.6203,1.62205,6292400000.0
2009-12-17 10:00:00,1.62215,1.62255,1.6204,1.6219,6027800001.0
2009-12-17 10:30:00,1.62185,1.62325,1.6209,1.6226,6223420000.0
2009-12-17 11:00:00,1.62265,1.6229,1.62055,1.6222,7138910000.0
2009-12-17 11:30:00,1.62215,1.62215,1.61095,1.6128,10605299999.0
2009-12-17 12:00:00,1.6128,1.61355,1.61005,1.61105,8261200001.0
2009-12-17 12:30:00,1.61105,1.61255,1.6079,1.61,9500300000.0
2009-12-17 13:00:00,1.61,1.6147,1.60985,1.61265,10326800000.0
2009-12-17 13:30:00,1.61265,1.61325,1.61135,1.61325,6494500000.0
2009-12-17 14:00:00,1.6132,1.6132,1.61105,1.61175,7202399999.0
2009-12-17 14:30:00,1.6118,1.61275,1.61105,1.6117,6951000002.0
2009-12-17 15:00:00,1.6117,1.61185,1.60915,1.61005,8199200000.0
2009-12-17 15:30:00,1.6101,1.61125,1.6088,1.6097,12263199999.0
2009-12-17 16:00:00,1.6097,1.61395,1.60965,1.61385,9975000004.0
2009-12-17 16:30:00,1.61385,1.6147,1.6121,1.6124,8276900000.0
2009-12-17 17:00:00,1.61245,1.61455,1.6122,1.6127,7707500001.0
2009-12-17 17:30:00,1.6127,1.6132,1.6115,1.6132,8938399999.0
2009-12-17 18:00:00,1.6133,1.61435,1.61245,1.61385,8523599999.0
2009-12-17 18:30:00,1.61385,1.6144,1.6131,1.6133,7701950000.0
2009-12-17 19:00:00,1.61325,1.6144,1.61235,1.6141,7306699998.0
2009-12-17 19:30:00,1.6141,1.61575,1.61345,1.61575,6363699999.0
2009-12-17 20:00:00,1.61575,1.61615,1.6151,1.6158,4873800000.0
2009-12-17 20:30:00,1.6158,1.6184,1.6152,1.61795,5317299999.0
2009-12-17 21:00:00,1.61795,1.618,1.6171,1.6176,5314799998.0
2009-12-17 21:30:00,1.6176,1.61765,1.61525,1.61525,3849200001.0
2009-12-17 22:00:00,1.6153,1.61635,1.61515,1.6161,2896100000.0
2009-12-17 22:30:00,1.6161,1.61675,1.6159,1.61635,2339300000.0
2009-12-17 23:00:00,1.61625,1.61625,1.6151,1.61545,1823800000.0
2009-12-17 23:30:00,1.6155,1.61575,1.61495,1.6152,659100000.0
2009-12-18 00:00:00,1.6152,1.61665,1.6151,1.6161,386700000.0
2009-12-18 00:30:00,1.616,1.6165,1.61535,1.61625,558400000.0
2009-12-18 01:00:00,1.6163,1.61705,1.61105,1.6128,1759600000.0
2009-12-18 01:30:00,1.6128,1.61685,1.6128,1.616,1791280000.0
2009-12-18 02:00:00,1.61595,1.61655,1.61435,1.61495,1304800000.0
2009-12-18 02:30:00,1.61495,1.6177,1.6137,1.61665,1902500000.0
2009-12-18 03:00:00,1.61665,1.6167,1.61555,1.61565,1005800000.0
2009-12-18 03:30:00,1.61565,1.6174,1.6156,1.61725,1080000000.0
2009-12-18 04:00:00,1.6172,1.6219,1.617,1.61945,3059100000.0
2009-12-18 04:30:00,1.61945,1.6204,1.6181,1.61915,1871500000.0
2009-12-18 05:00:00,1.61915,1.62005,1.6177,1.61855,1104100000.0
2009-12-18 05:30:00,1.61855,1.6207,1.61845,1.62035,1132600000.0
2009-12-18 06:00:00,1.62035,1.62165,1.61895,1.6206,1220000000.0
2009-12-18 06:30:00,1.6206,1.6215,1.6204,1.62065,858500000.0
2009-12-18 07:00:00,1.62065,1.62075,1.61865,1.61875,1196900000.0
2009-12-18 07:30:00,1.61875,1.6194,1.6175,1.6177,1569700000.0
2009-12-18 08:00:00,1.6177,1.6182,1.61645,1.61755,1070200000.0
2009-12-18 08:30:00,1.61755,1.61795,1.6155,1.61555,1010000000.0
2009-12-18 09:00:00,1.61555,1.6156,1.61345,1.61475,4226359998.0
2009-12-18 09:30:00,1.61475,1.62,1.61435,1.618,6504030000.0
2009-12-18 10:00:00,1.618,1.625,1.61775,1.62295,8676260003.0
2009-12-18 10:30:00,1.623,1.62345,1.62155,1.6221,6905300001.0
2009-12-18 11:00:00,1.6219,1.62195,1.61885,1.6195,7242230000.0
2009-12-18 11:30:00,1.6195,1.62245,1.61925,1.622,7475400000.0
2009-12-18 12:00:00,1.62195,1.62365,1.6198,1.6217,8404199999.0
2009-12-18 12:30:00,1.6216,1.62225,1.61965,1.6209,5792299998.0
2009-12-18 13:00:00,1.6208,1.62245,1.62045,1.62055,4985799999.0
2009-12-18 13:30:00,1.62055,1.6219,1.6192,1.6196,7384899997.0
2009-12-18 14:00:00,1.6197,1.6202,1.61695,1.61785,8965799999.0
2009-12-18 14:30:00,1.6178,1.61965,1.6158,1.6167,8475400002.0
2009-12-18 15:00:00,1.6167,1.6186,1.6157,1.6178,6964200000.0
2009-12-18 15:30:00,1.6178,1.61805,1.6156,1.61595,7982199999.0
2009-12-18 16:00:00,1.61595,1.618,1.61535,1.61795,8245100000.0
2009-12-18 16:30:00,1.61795,1.61955,1.6175,1.61835,8781700000.0
2009-12-18 17:00:00,1.6183,1.61895,1.61285,1.6129,10922300000.0
2009-12-18 17:30:00,1.6129,1.6138,1.6079,1.60815,10529690000.0
2009-12-18 18:00:00,1.60815,1.6088,1.6051,1.6071,11266299996.0
2009-12-18 18:30:00,1.6071,1.60845,1.6061,1.60805,7121000000.0
2009-12-18 19:00:00,1.60805,1.6092,1.6067,1.60785,5871700001.0
2009-12-18 19:30:00,1.60785,1.6115,1.6075,1.6105,5319699998.0
2009-12-18 20:00:00,1.6105,1.61055,1.6093,1.6098,3687400000.0
2009-12-18 20:30:00,1.6098,1.61025,1.60925,1.6098,3136299999.0
2009-12-18 21:00:00,1.6098,1.6108,1.6095,1.6101,3230010000.0
2009-12-18 21:30:00,1.6101,1.6123,1.6099,1.61195,2854300000.0
2009-12-18 22:00:00,1.6117,1.61405,1.61165,1.61365,2521100000.0
2009-12-18 22:30:00,1.6136,1.61535,1.61275,1.614,1890400000.0
2009-12-18 23:00:00,1.614,1.61545,1.61385,1.61505,2284800000.0
2009-12-18 23:30:00,1.61505,1.6165,1.61495,1.61505,1835100000.0
2009-12-21 02:00:00,1.61275,1.61565,1.61265,1.6139,1897800000.0
2009-12-21 02:30:00,1.61385,1.6145,1.61275,1.613,1288900000.0
2009-12-21 03:00:00,1.61295,1.61325,1.61195,1.61295,2066200000.0
2009-12-21 03:30:00,1.61295,1.6144,1.61285,1.61345,2623800000.0
2009-12-21 04:00:00,1.61345,1.6146,1.6134,1.6146,1031100000.0
2009-12-21 04:30:00,1.6145,1.61625,1.61435,1.6162,974000000.0
2009-12-21 05:00:00,1.6161,1.6161,1.61515,1.6155,897700000.0
2009-12-21 05:30:00,1.6155,1.61645,1.61495,1.61495,701400000.0
2009-12-21 06:00:00,1.61515,1.6152,1.61425,1.6148,739300000.0
2009-12-21 06:30:00,1.6148,1.6154,1.61451,1.61515,843900000.0
2009-12-21 07:00:00,1.6151,1.6152,1.6145,1.61495,839500000.0
2009-12-21 07:30:00,1.61495,1.61525,1.61405,1.61435,1350300000.0
2009-12-21 08:00:00,1.6144,1.61525,1.61385,1.6146,1369200000.0
2009-12-21 08:30:00,1.6146,1.6149,1.61185,1.6132,1421900000.0
2009-12-21 09:00:00,1.6132,1.61595,1.61255,1.6147,2154200000.0
2009-12-21 09:30:00,1.6147,1.6153,1.6127,1.61405,3276699999.0
2009-12-21 10:00:00,1.61395,1.6146,1.6119,1.61225,5545100001.0
2009-12-21 10:30:00,1.61225,1.61335,1.6112,1.61235,6306000000.0
2009-12-21 11:00:00,1.6122,1.6122,1.60895,1.6108,8344200000.0
2009-12-21 11:30:00,1.6108,1.61345,1.6101,1.61335,6542200000.0
2009-12-21 12:00:00,1.61335,1.6136,1.61205,1.6129,6683300003.0
2009-12-21 12:30:00,1.6129,1.6139,1.6124,1.6127,5476900002.0
2009-12-21 13:00:00,1.6127,1.6136,1.6106,1.6118,5571999999.0
2009-12-21 13:30:00,1.6118,1.61315,1.6116,1.61215,4281600000.0
2009-12-21 14:00:00,1.6122,1.61325,1.6113,1.6115,4671000000.0
2009-12-21 14:30:00,1.6115,1.61185,1.60775,1.60995,7445100000.0
2009-12-21 15:00:00,1.60995,1.61145,1.60995,1.61025,7288800000.0
2009-12-21 15:30:00,1.61025,1.61145,1.60945,1.6103,7924500005.0
2009-12-21 16:00:00,1.6103,1.6127,1.6103,1.61185,6858300000.0
2009-12-21 16:30:00,1.61185,1.61345,1.6084,1.60875,9543500000.0
2009-12-21 17:00:00,1.60875,1.6089,1.60765,1.6077,8406099999.0
2009-12-21 17:30:00,1.6077,1.6091,1.6066,1.6068,6919200000.0
2009-12-21 18:00:00,1.60685,1.6074,1.60635,1.60665,5389200001.0
2009-12-21 18:30:00,1.60665,1.6083,1.6055,1.60805,5560400000.0
2009-12-21 19:00:00,1.60805,1.609,1.60755,1.60785,4610000001.0
2009-12-21 19:30:00,1.60785,1.60805,1.6062,1.60755,4488300003.0
2009-12-21 20:00:00,1.6076,1.60765,1.6057,1.60635,4091600000.0
2009-12-21 20:30:00,1.60635,1.60655,1.6054,1.6061,3597399999.0
2009-12-21 21:00:00,1.6061,1.60635,1.6044,1.60615,2984700000.0
2009-12-21 21:30:00,1.60615,1.60625,1.6046,1.60525,2755299999.0
2009-12-21 22:00:00,1.60525,1.60565,1.603,1.60415,3547399997.0
2009-12-21 22:30:00,1.60415,1.6052,1.6041,1.60485,2220200001.0
2009-12-21 23:00:00,1.6049,1.60545,1.60395,1.6051,906300000.0
2009-12-21 23:30:00,1.6051,1.6053,1.6032,1.6036,707700000.0
2009-12-22 00:00:00,1.60355,1.6038,1.60298,1.6033,409800000.0
2009-12-22 00:30:00,1.6033,1.6052,1.60295,1.6052,367800000.0
2009-12-22 01:00:00,1.6052,1.6052,1.6037,1.60415,344900000.0
2009-12-22 01:30:00,1.6041,1.6055,1.60395,1.6054,755100000.0
2009-12-22 02:00:00,1.6053,1.60655,1.605,1.60555,711200000.0
2009-12-22 02:30:00,1.6055,1.6063,1.6042,1.60595,778600000.0
2009-12-22 03:00:00,1.6059,1.6077,1.6056,1.60685,1140200000.0
2009-12-22 03:30:00,1.60685,1.60725,1.60615,1.6062,544800000.0
2009-12-22 04:00:00,1.60615,1.60705,1.60365,1.6043,1000000000.0
2009-12-22 04:30:00,1.60425,1.60605,1.6042,1.6058,740700000.0
2009-12-22 05:00:00,1.60575,1.6062,1.6052,1.6054,675200000.0
2009-12-22 05:30:00,1.6054,1.60575,1.6049,1.6055,450900000.0
2009-12-22 06:00:00,1.6055,1.60605,1.60515,1.6057,503600000.0
2009-12-22 06:30:00,1.60575,1.6064,1.60545,1.60575,370100000.0
2009-12-22 07:00:00,1.6058,1.60615,1.6055,1.6059,668600000.0
2009-12-22 07:30:00,1.60595,1.60695,1.6059,1.6068,630100000.0
2009-12-22 08:00:00,1.60685,1.6069,1.6059,1.60625,504000000.0
2009-12-22 08:30:00,1.60625,1.6068,1.6051,1.60525,1051900000.0
2009-12-22 09:00:00,1.60525,1.60945,1.60495,1.6087,2836000000.0
2009-12-22 09:30:00,1.6087,1.60995,1.60645,1.6071,4190900000.0
2009-12-22 10:00:00,1.6071,1.60885,1.60695,1.60845,4296200000.0
2009-12-22 10:30:00,1.60845,1.60865,1.6064,1.60695,3810800000.0
2009-12-22 11:00:00,1.60695,1.60725,1.6034,1.60365,4715700000.0
2009-12-22 11:30:00,1.60365,1.60545,1.60185,1.60315,4803000000.0
2009-12-22 12:00:00,1.6033,1.6033,1.5997,1.59975,8302300000.0
2009-12-22 12:30:00,1.59975,1.60195,1.59955,1.60125,7419200000.0
2009-12-22 13:00:00,1.6013,1.60185,1.6004,1.60155,5482800001.0
2009-12-22 13:30:00,1.60155,1.6029,1.59995,1.602,8379800000.0
2009-12-22 14:00:00,1.602,1.60375,1.60085,1.6009,5836600000.0
2009-12-22 14:30:00,1.6009,1.60245,1.6005,1.601,6369400002.0
2009-12-22 15:00:00,1.601,1.60105,1.59775,1.59925,12510800004.0
2009-12-22 15:30:00,1.59925,1.6022,1.5992,1.6015,11580400000.0
2009-12-22 16:00:00,1.6015,1.6025,1.5997,1.6009,10983739999.0
2009-12-22 16:30:00,1.6009,1.6016,1.59835,1.5992,9816400001.0
2009-12-22 17:00:00,1.5992,1.5995,1.59525,1.59685,7838949999.0
2009-12-22 17:30:00,1.5969,1.59725,1.59275,1.5935,6521609999.0
2009-12-22 18:00:00,1.5935,1.5957,1.5921,1.5956,4717100000.0
2009-12-22 18:30:00,1.5956,1.59565,1.5942,1.59545,4668700002.0
2009-12-22 19:00:00,1.59545,1.59715,1.595,1.5968,5109700000.0
2009-12-22 19:30:00,1.5968,1.5991,1.5968,1.59835,4521439998.0
2009-12-22 20:00:00,1.59835,1.5986,1.59715,1.59715,3653000000.0
2009-12-22 20:30:00,1.59715,1.5986,1.597,1.59795,4150800000.0
2009-12-22 21:00:00,1.59795,1.5981,1.5976,1.5977,2671549999.0
2009-12-22 21:30:00,1.5977,1.5977,1.5966,1.5966,2725499999.0
2009-12-22 22:00:00,1.5966,1.59785,1.5966,1.59745,3823300000.0
2009-12-22 22:30:00,1.59745,1.59785,1.59685,1.59745,2008600000.0
2009-12-22 23:00:00,1.5975,1.5976,1.59685,1.5969,567250000.0
2009-12-22 23:30:00,1.5969,1.59705,1.5959,1.5959,797900000.0
2009-12-23 00:00:00,1.5958,1.5962,1.59445,1.5945,405500000.0
2009-12-23 00:30:00,1.59465,1.5965,1.59445,1.59592,457200000.0
2009-12-23 01:00:00,1.59625,1.597,1.59582,1.5968,309500000.0
2009-12-23 01:30:00,1.59665,1.597,1.5957,1.5969,594400000.0
2009-12-23 02:00:00,1.597,1.59755,1.5965,1.59695,449800000.0
2009-12-23 02:30:00,1.59695,1.59725,1.59605,1.5971,565700000.0
2009-12-23 03:00:00,1.5971,1.59745,1.59655,1.5974,493000000.0
2009-12-23 03:30:00,1.5974,1.59795,1.597,1.597,529300000.0
2009-12-23 04:00:00,1.597,1.59725,1.59603,1.5963,643400000.0
2009-12-23 04:30:00,1.5963,1.5964,1.59495,1.59495,514600000.0
2009-12-23 05:00:00,1.59495,1.59565,1.59375,1.5951,1043700000.0
2009-12-23 05:30:00,1.5951,1.59595,1.5951,1.59595,378800000.0
2009-12-23 06:00:00,1.59595,1.5966,1.5952,1.59545,675700000.0
2009-12-23 06:30:00,1.59545,1.59555,1.59485,1.59555,387800000.0
2009-12-23 07:00:00,1.5954,1.59575,1.5949,1.59575,644700000.0
2009-12-23 07:30:00,1.59575,1.5964,1.59545,1.5955,540100000.0
2009-12-23 08:00:00,1.5955,1.59565,1.59425,1.5949,767700000.0
2009-12-23 08:30:00,1.5949,1.59565,1.5942,1.59485,1478700000.0
2009-12-23 09:00:00,1.5948,1.59605,1.59455,1.59565,1561500000.0
2009-12-23 09:30:00,1.59565,1.59635,1.59505,1.5955,3064300000.0
2009-12-23 10:00:00,1.5955,1.59585,1.59435,1.5948,5041000002.0
2009-12-23 10:30:00,1.5948,1.59505,1.5936,1.59485,7142699991.0
2009-12-23 11:00:00,1.59495,1.595,1.5931,1.59345,3962500000.0
2009-12-23 11:30:00,1.5935,1.5957,1.59235,1.59425,3953040000.0
2009-12-23 12:00:00,1.59425,1.5954,1.59305,1.59435,3987500000.0
2009-12-23 12:30:00,1.59435,1.5976,1.59385,1.5944,5644099999.0
2009-12-23 13:00:00,1.59435,1.59585,1.5933,1.59515,5834400000.0
2009-12-23 13:30:00,1.59505,1.59585,1.5946,1.59505,4963600000.0
2009-12-23 14:00:00,1.59505,1.59565,1.59345,1.5943,5270600000.0
2009-12-23 14:30:00,1.5943,1.597,1.59405,1.59525,6313400000.0
2009-12-23 15:00:00,1.59525,1.59755,1.5944,1.5948,7195800001.0
2009-12-23 15:30:00,1.595,1.59625,1.5947,1.5955,6311900000.0
2009-12-23 16:00:00,1.5955,1.59605,1.5934,1.59505,7647099999.0
2009-12-23 16:30:00,1.59505,1.59585,1.59325,1.5939,7877399999.0
2009-12-23 17:00:00,1.59395,1.5966,1.59385,1.5964,8809400000.0
2009-12-23 17:30:00,1.5965,1.59945,1.5965,1.59695,7129260001.0
2009-12-23 18:00:00,1.597,1.59705,1.5929,1.59345,6060300000.0
2009-12-23 18:30:00,1.5934,1.5955,1.5931,1.5953,5308500000.0
2009-12-23 19:00:00,1.5953,1.597,1.5947,1.5957,5248300001.0
2009-12-23 19:30:00,1.5956,1.59725,1.59535,1.59715,4458200000.0
2009-12-23 20:00:00,1.59715,1.59785,1.5959,1.59645,3624600000.0
2009-12-23 20:30:00,1.5965,1.5977,1.5958,1.59625,2794800000.0
2009-12-23 21:00:00,1.59625,1.59645,1.59535,1.59645,2018000000.0
2009-12-23 21:30:00,1.59645,1.5968,1.59505,1.59505,2193600000.0
2009-12-23 22:00:00,1.59505,1.59625,1.5946,1.5962,3768599999.0
2009-12-23 22:30:00,1.5962,1.5964,1.5956,1.5956,2445900000.0
2009-12-23 23:00:00,1.5956,1.5963,1.59507,1.59565,715900000.0
2009-12-23 23:30:00,1.5956,1.5961,1.5948,1.59535,364400000.0
2009-12-24 00:00:00,1.59535,1.59645,1.59435,1.59445,374700000.0
2009-12-24 00:30:00,1.595,1.59635,1.5943,1.59615,494600000.0
2009-12-24 01:00:00,1.59615,1.5963,1.59575,1.596,256500000.0
2009-12-24 01:30:00,1.59595,1.5966,1.59582,1.5963,211200000.0
2009-12-24 02:00:00,1.59635,1.59675,1.5957,1.5966,536500000.0
2009-12-24 02:30:00,1.59665,1.59665,1.5954,1.5961,472400000.0
2009-12-24 03:00:00,1.596,1.59625,1.59575,1.59615,482900000.0
2009-12-24 03:30:00,1.59615,1.5984,1.59615,1.59835,776200000.0
2009-12-24 04:00:00,1.5983,1.5987,1.59765,1.59835,603100000.0
2009-12-24 04:30:00,1.59835,1.5993,1.5981,1.59925,772280000.0
2009-12-24 05:00:00,1.59905,1.59915,1.59855,1.5989,592600000.0
2009-12-24 05:30:00,1.5989,1.5991,1.59815,1.59855,1117400000.0
2009-12-24 06:00:00,1.59855,1.59855,1.59785,1.59835,460900000.0
2009-12-24 06:30:00,1.5984,1.5984,1.5978,1.59795,509400000.0
2009-12-24 07:00:00,1.59795,1.59895,1.59795,1.59875,493370000.0
2009-12-24 07:30:00,1.59875,1.59885,1.59845,1.59875,670100000.0
2009-12-24 08:00:00,1.59875,1.59935,1.59844,1.5992,735100000.0
2009-12-24 08:30:00,1.5992,1.6004,1.59905,1.60025,757200000.0
2009-12-24 09:00:00,1.60025,1.60125,1.6001,1.6009,2139100000.0
2009-12-24 09:30:00,1.6009,1.60125,1.6001,1.6005,2272000000.0
2009-12-24 10:00:00,1.6005,1.6006,1.5967,1.59755,4635850000.0
2009-12-24 10:30:00,1.59755,1.59885,1.59715,1.5983,3132799999.0
2009-12-24 11:00:00,1.59835,1.59965,1.59755,1.5983,4112000000.0
2009-12-24 11:30:00,1.59825,1.60075,1.5981,1.6004,4259600000.0
2009-12-24 12:00:00,1.60035,1.60225,1.59945,1.6001,3977700001.0
2009-12-24 12:30:00,1.60015,1.6017,1.5994,1.6,3396100002.0
2009-12-24 13:00:00,1.6,1.60175,1.6,1.601,2972800000.0
2009-12-24 13:30:00,1.601,1.60175,1.6,1.60025,2160000000.0
2009-12-24 14:00:00,1.60025,1.6005,1.599,1.59915,2273200000.0
2009-12-24 14:30:00,1.59915,1.6005,1.59875,1.59895,3630300000.0
2009-12-24 15:00:00,1.599,1.599,1.5975,1.598,3143900000.0
2009-12-24 15:30:00,1.598,1.5984,1.59555,1.59605,2296000000.0
2009-12-24 16:00:00,1.596,1.59605,1.5944,1.59505,2035700000.0
2009-12-24 16:30:00,1.59505,1.5954,1.5942,1.59455,1753500000.0
2009-12-24 17:00:00,1.59455,1.59575,1.59445,1.59515,1292800000.0
2009-12-24 17:30:00,1.5951,1.5953,1.59275,1.593,1152800000.0
2009-12-24 18:00:00,1.593,1.59405,1.5928,1.59355,1241290000.0
2009-12-24 18:30:00,1.59355,1.5939,1.59298,1.59385,943600000.0
2009-12-24 19:00:00,1.59385,1.5945,1.5935,1.5937,1078900000.0
2009-12-24 19:30:00,1.59365,1.59495,1.59365,1.5949,898100000.0
2009-12-24 20:00:00,1.5949,1.59515,1.5944,1.5948,727100000.0
2009-12-24 20:30:00,1.59475,1.5949,1.59359,1.59425,721600000.0
2009-12-24 21:00:00,1.59425,1.59535,1.59408,1.5952,376800000.0
2009-12-24 21:30:00,1.59464,1.5954,1.59458,1.595,337400000.0
2009-12-24 22:00:00,1.595,1.5955,1.59451,1.59525,307400000.0
2009-12-24 22:30:00,1.59525,1.59535,1.59472,1.59525,412400000.0
2009-12-24 23:00:00,1.59525,1.59557,1.59468,1.59502,630400000.0
2009-12-24 23:30:00,1.59515,1.59645,1.59494,1.5963,564400000.0
2009-12-25 00:00:00,1.5959,1.59755,1.59517,1.5962,548700000.0
2009-12-25 00:30:00,1.59628,1.59664,1.59574,1.59607,1145300000.0
2009-12-25 01:00:00,1.59648,1.59705,1.59605,1.5966,820500000.0
2009-12-25 01:30:00,1.5966,1.59704,1.59636,1.59659,588100000.0
2009-12-25 02:00:00,1.59668,1.59837,1.59637,1.59757,1117800000.0
2009-12-25 02:30:00,1.59735,1.59843,1.59671,1.59723,697400000.0
2009-12-25 03:00:00,1.59701,1.59778,1.59635,1.59694,726400000.0
2009-12-25 03:30:00,1.59695,1.59865,1.59652,1.5977,923390000.0
2009-12-25 04:00:00,1.59698,1.59805,1.59685,1.59765,1058800000.0
2009-12-25 04:30:00,1.59742,1.59815,1.59655,1.598,1291500001.0
2009-12-25 05:00:00,1.59804,1.5983,1.5968,1.59748,2103399999.0
2009-12-25 05:30:00,1.59739,1.59866,1.59675,1.5971,3378700003.0
2009-12-25 06:00:00,1.5973,1.59862,1.59693,1.59756,2743999998.0
2009-12-25 06:30:00,1.59767,1.59775,1.59664,1.59697,2060000000.0
2009-12-25 07:00:00,1.59722,1.59773,1.59632,1.59661,3394890002.0
2009-12-25 07:30:00,1.59669,1.59818,1.59645,1.59702,3129699999.0
2009-12-25 08:00:00,1.59715,1.5989,1.5968,1.59856,3652500001.0
2009-12-25 08:30:00,1.59866,1.59866,1.5959,1.5959,4529260002.0
2009-12-25 09:00:00,1.59588,1.59734,1.59587,1.59635,5058700002.0
2009-12-25 09:30:00,1.59636,1.5978,1.59592,1.59636,6397800001.0
2009-12-25 10:00:00,1.59589,1.5965,1.59589,1.59644,8755700001.0
2009-12-25 10:30:00,1.5964,1.59648,1.59578,1.59591,9205599997.0
2009-12-25 11:00:00,1.59607,1.59621,1.59586,1.596,8674699999.0
2009-12-25 11:30:00,1.59603,1.59619,1.59417,1.59598,7931490000.0
2009-12-25 12:00:00,1.59598,1.59628,1.59566,1.59598,8941389998.0
2009-12-25 12:30:00,1.59583,1.59715,1.5958,1.596,9579670002.0
2009-12-25 13:00:00,1.59601,1.59623,1.59582,1.59598,6228500001.0
2009-12-25 13:30:00,1.59603,1.59622,1.59582,1.596,6235940002.0
2009-12-25 14:00:00,1.596,1.59624,1.59581,1.59605,8397549999.0
2009-12-25 14:30:00,1.59626,1.59626,1.59586,1.596,6045499999.0
2009-12-25 15:00:00,1.59598,1.59623,1.59581,1.59603,7056080003.0
2009-12-25 15:30:00,1.596,1.59627,1.59595,1.59619,8481950003.0
2009-12-25 16:00:00,1.59623,1.59628,1.59551,1.5959,6554840001.0
2009-12-25 16:30:00,1.5961,1.59628,1.59593,1.5961,6353300000.0
2009-12-25 17:00:00,1.59608,1.59635,1.59594,1.59613,4512100000.0
2009-12-25 17:30:00,1.5961,1.59623,1.59598,1.5961,4616600000.0
2009-12-25 18:00:00,1.59612,1.5964,1.59599,1.59611,3734700000.0
2009-12-25 18:30:00,1.5961,1.59641,1.59593,1.59621,2659800000.0
2009-12-25 19:00:00,1.5961,1.59646,1.59592,1.59621,1298700000.0
2009-12-25 19:30:00,1.59618,1.5964,1.59603,1.59628,567800000.0
2009-12-25 20:00:00,1.5961,1.59642,1.59595,1.59608,548600000.0
2009-12-25 20:30:00,1.59603,1.59627,1.59595,1.59627,494700000.0
2009-12-25 21:00:00,1.59617,1.59639,1.59598,1.5962,477300000.0
2009-12-25 21:30:00,1.59603,1.59639,1.59593,1.59638,588300000.0
2009-12-25 22:00:00,1.5961,1.59641,1.59596,1.59625,530100000.0
2009-12-25 22:30:00,1.59611,1.59638,1.596,1.59602,560500000.0
2009-12-25 23:00:00,1.59613,1.59644,1.59596,1.59596,752700000.0
2009-12-25 23:30:00,1.59605,1.59643,1.5959,1.5962,1124300000.0
2009-12-28 00:00:00,1.59442,1.59483,1.59376,1.59466,2118000000.0
2009-12-28 00:30:00,1.59465,1.59567,1.5944,1.59476,2118000000.0
2009-12-28 01:00:00,1.59478,1.5957,1.59405,1.59489,2118000000.0
2009-12-28 01:30:00,1.59488,1.59506,1.59308,1.59352,2118000000.0
2009-12-28 02:00:00,1.59475,1.59585,1.59435,1.59495,1460300000.0
2009-12-28 02:30:00,1.595,1.59525,1.59315,1.59355,1421900000.0
2009-12-28 03:00:00,1.59365,1.59415,1.5931,1.5937,1636400000.0
2009-12-28 03:30:00,1.594,1.5957,1.5938,1.59565,1060300000.0
2009-12-28 04:00:00,1.59555,1.59565,1.59485,1.59555,527000000.0
2009-12-28 04:30:00,1.59575,1.5967,1.5956,1.59635,411600000.0
2009-12-28 05:00:00,1.59635,1.597,1.5961,1.5963,535600000.0
2009-12-28 05:30:00,1.59625,1.5964,1.59565,1.59585,479800000.0
2009-12-28 06:00:00,1.5957,1.596,1.59505,1.59565,505100000.0
2009-12-28 06:30:00,1.59565,1.5962,1.59545,1.59595,517360000.0
2009-12-28 07:00:00,1.5959,1.59665,1.5959,1.59645,425500000.0
2009-12-28 07:30:00,1.5964,1.5966,1.59595,1.5965,551700000.0
2009-12-28 08:00:00,1.59645,1.59655,1.5955,1.596,524700000.0
2009-12-28 08:30:00,1.596,1.5968,1.5958,1.5963,615200000.0
2009-12-28 09:00:00,1.59635,1.5964,1.5945,1.59515,1260600000.0
2009-12-28 09:30:00,1.59515,1.5958,1.59435,1.59565,1879300000.0
2009-12-28 10:00:00,1.5957,1.5973,1.59535,1.59665,2537900000.0
2009-12-28 10:30:00,1.5966,1.5973,1.5957,1.5972,1860500000.0
2009-12-28 11:00:00,1.59725,1.59895,1.5972,1.5988,2964100000.0
2009-12-28 11:30:00,1.5988,1.5994,1.59795,1.59795,1361400000.0
2009-12-28 12:00:00,1.59795,1.59855,1.59695,1.5978,1678900000.0
2009-12-28 12:30:00,1.5978,1.598,1.5968,1.59735,2056300000.0
2009-12-28 13:00:00,1.5974,1.59905,1.59735,1.59885,1716000000.0
2009-12-28 13:30:00,1.5991,1.59945,1.5977,1.5978,1929200000.0
2009-12-28 14:00:00,1.59775,1.59805,1.59695,1.5977,2295100000.0
2009-12-28 14:30:00,1.5977,1.59865,1.59715,1.5981,2191600000.0
2009-12-28 15:00:00,1.598,1.59855,1.59725,1.5984,3757400000.0
2009-12-28 15:30:00,1.5984,1.6004,1.5984,1.5998,3843599999.0
2009-12-28 16:00:00,1.5998,1.6,1.59885,1.5998,3639299999.0
2009-12-28 16:30:00,1.5998,1.5999,1.5976,1.5977,3433300000.0
2009-12-28 17:00:00,1.59775,1.6,1.59765,1.59965,6333700001.0
2009-12-28 17:30:00,1.59965,1.60085,1.59945,1.60005,4380900001.0
2009-12-28 18:00:00,1.60005,1.60025,1.59965,1.59995,1945099998.0
2009-12-28 18:30:00,1.6,1.60005,1.5996,1.5999,1525200000.0
2009-12-28 19:00:00,1.5999,1.60015,1.59895,1.5994,1401900002.0
2009-12-28 19:30:00,1.5994,1.60095,1.5993,1.60025,2298300000.0
2009-12-28 20:00:00,1.6002,1.6015,1.59995,1.6006,2224599999.0
2009-12-28 20:30:00,1.60055,1.60125,1.60005,1.60015,1159700000.0
2009-12-28 21:00:00,1.60015,1.60125,1.59995,1.6004,2593700000.0
2009-12-28 21:30:00,1.60045,1.601,1.60005,1.6002,1172200000.0
2009-12-28 22:00:00,1.6002,1.6005,1.59989,1.60025,713800000.0
2009-12-28 22:30:00,1.6002,1.6007,1.6,1.60005,1215900000.0
2009-12-28 23:00:00,1.60005,1.6007,1.59985,1.6001,660500000.0
2009-12-28 23:30:00,1.6001,1.60035,1.5998,1.59995,383300000.0
2009-12-29 00:00:00,1.6,1.60005,1.59959,1.59995,416400000.0
2009-12-29 00:30:00,1.59995,1.60075,1.59955,1.59995,612400000.0
2009-12-29 01:00:00,1.6,1.60025,1.59975,1.59985,258300000.0
2009-12-29 01:30:00,1.59974,1.6001,1.59963,1.5998,857499997.0
2009-12-29 02:00:00,1.59985,1.60025,1.59965,1.59975,5152500012.0
2009-12-29 02:30:00,1.59975,1.6002,1.5996,1.59985,2011099999.0
2009-12-29 03:00:00,1.59985,1.59985,1.59965,1.5997,1321500000.0
2009-12-29 03:30:00,1.5997,1.6,1.59965,1.5999,701000000.0
2009-12-29 04:00:00,1.59985,1.6002,1.59955,1.5996,1639299996.0
2009-12-29 04:30:00,1.5996,1.59985,1.59934,1.5997,610599998.0
2009-12-29 05:00:00,1.5997,1.59975,1.59916,1.59948,1134700003.0
2009-12-29 05:30:00,1.5996,1.59995,1.5995,1.5999,909899999.0
2009-12-29 06:00:00,1.5999,1.6006,1.59965,1.6004,1060400000.0
2009-12-29 06:30:00,1.6004,1.60135,1.60005,1.60125,1129500000.0
2009-12-29 07:00:00,1.60125,1.60125,1.5998,1.60035,875400000.0
2009-12-29 07:30:00,1.6004,1.6007,1.6004,1.60045,557500000.0
2009-12-29 08:00:00,1.60045,1.60125,1.6004,1.60105,1372100000.0
2009-12-29 08:30:00,1.60105,1.6017,1.60075,1.601,2628400000.0
2009-12-29 09:00:00,1.60105,1.60175,1.6009,1.60125,2284900000.0
2009-12-29 09:30:00,1.6013,1.6035,1.6013,1.60255,4785000001.0
2009-12-29 10:00:00,1.60255,1.60675,1.6025,1.60645,6870500000.0
2009-12-29 10:30:00,1.60645,1.60665,1.60465,1.6049,6771599999.0
2009-12-29 11:00:00,1.6049,1.60565,1.6041,1.6046,4529300000.0
2009-12-29 11:30:00,1.6046,1.6059,1.60235,1.60245,5698800000.0
2009-12-29 12:00:00,1.60245,1.60265,1.59985,1.6,7603000000.0
2009-12-29 12:30:00,1.6,1.60145,1.59965,1.60005,6312000000.0
2009-12-29 13:00:00,1.60005,1.6006,1.59805,1.5998,5788999999.0
2009-12-29 13:30:00,1.5998,1.60235,1.5996,1.5999,5206899999.0
2009-12-29 14:00:00,1.5999,1.6003,1.599,1.5992,5295600001.0
2009-12-29 14:30:00,1.5992,1.601,1.59895,1.60025,5517000000.0
2009-12-29 15:00:00,1.60025,1.60065,1.5983,1.5997,7695600000.0
2009-12-29 15:30:00,1.5997,1.60135,1.59935,1.601,6852600004.0
2009-12-29 16:00:00,1.601,1.60205,1.6007,1.60125,6312999999.0
2009-12-29 16:30:00,1.60125,1.60205,1.6004,1.60115,6118800002.0
2009-12-29 17:00:00,1.60115,1.60135,1.59915,1.59985,5598100001.0
2009-12-29 17:30:00,1.59995,1.59995,1.59605,1.59625,5987500001.0
2009-12-29 18:00:00,1.5963,1.5968,1.58665,1.58845,9326600001.0
2009-12-29 18:30:00,1.58845,1.58925,1.58675,1.589,5975900002.0
2009-12-29 19:00:00,1.589,1.5936,1.58825,1.59095,5873999999.0
2009-12-29 19:30:00,1.591,1.59245,1.59095,1.59185,4371300000.0
2009-12-29 20:00:00,1.59185,1.59285,1.5916,1.59175,4868200000.0
2009-12-29 20:30:00,1.59165,1.5926,1.59115,1.59255,3842300000.0
2009-12-29 21:00:00,1.59255,1.5926,1.59025,1.59055,1687400000.0
2009-12-29 21:30:00,1.59055,1.5908,1.58945,1.59015,2536200000.0
2009-12-29 22:00:00,1.5902,1.59125,1.5901,1.5908,1770700000.0
2009-12-29 22:30:00,1.59075,1.591,1.58935,1.5899,2291700000.0
2009-12-29 23:00:00,1.5899,1.5902,1.58905,1.58945,1133300000.0
2009-12-29 23:30:00,1.58945,1.59025,1.5886,1.59025,880000000.0
2009-12-30 00:00:00,1.59025,1.5905,1.58999,1.59035,205900000.0
2009-12-30 00:30:00,1.59035,1.5904,1.58905,1.5904,670000000.0
2009-12-30 01:00:00,1.5903,1.5912,1.59004,1.5907,536700000.0
2009-12-30 01:30:00,1.5907,1.59165,1.58995,1.5901,475700000.0
2009-12-30 02:00:00,1.59005,1.5907,1.5891,1.5897,638300000.0
2009-12-30 02:30:00,1.5897,1.5908,1.58845,1.5901,915200000.0
2009-12-30 03:00:00,1.5901,1.5901,1.58835,1.58865,672000000.0
2009-12-30 03:30:00,1.58875,1.5888,1.58815,1.5886,842500000.0
2009-12-30 04:00:00,1.5886,1.58885,1.58815,1.5887,1018300000.0
2009-12-30 04:30:00,1.58875,1.5888,1.58815,1.58855,605200000.0
2009-12-30 05:00:00,1.58855,1.5888,1.588,1.58845,795600000.0
2009-12-30 05:30:00,1.58845,1.58905,1.58795,1.58885,904800000.0
2009-12-30 06:00:00,1.58885,1.5893,1.5886,1.5887,999400000.0
2009-12-30 06:30:00,1.58865,1.58925,1.58825,1.5885,1070300000.0
2009-12-30 07:00:00,1.5885,1.5893,1.5884,1.5891,1450700000.0
2009-12-30 07:30:00,1.5891,1.59005,1.58775,1.58795,1723400000.0
2009-12-30 08:00:00,1.58795,1.59045,1.58785,1.58945,1130500000.0
2009-12-30 08:30:00,1.58945,1.59055,1.58935,1.58985,1792100000.0
2009-12-30 09:00:00,1.58985,1.59035,1.58825,1.5894,1505500000.0
2009-12-30 09:30:00,1.58945,1.59115,1.58925,1.591,2159900000.0
2009-12-30 10:00:00,1.59095,1.59115,1.58805,1.5884,4052500000.0
2009-12-30 10:30:00,1.5884,1.5895,1.5875,1.58785,4338700000.0
2009-12-30 11:00:00,1.5879,1.58865,1.5876,1.58785,3871300000.0
2009-12-30 11:30:00,1.58785,1.58845,1.5856,1.5877,6142900000.0
2009-12-30 12:00:00,1.5877,1.58845,1.58635,1.5865,4018200001.0
2009-12-30 12:30:00,1.58645,1.58715,1.58555,1.5868,5817300000.0
2009-12-30 13:00:00,1.5869,1.58775,1.5843,1.58435,5605500000.0
2009-12-30 13:30:00,1.58435,1.58575,1.58315,1.58505,5715799999.0
2009-12-30 14:00:00,1.5851,1.5867,1.5845,1.58585,5190700000.0
2009-12-30 14:30:00,1.5858,1.58645,1.5855,1.5861,3043500000.0
2009-12-30 15:00:00,1.5861,1.5885,1.58575,1.588,4128600000.0
2009-12-30 15:30:00,1.588,1.59025,1.5877,1.58895,6356600000.0
2009-12-30 16:00:00,1.58895,1.591,1.58795,1.5905,5773800000.0
2009-12-30 16:30:00,1.59055,1.5933,1.58875,1.593,7399299999.0
2009-12-30 17:00:00,1.593,1.59695,1.5916,1.59645,7903949996.0
2009-12-30 17:30:00,1.59645,1.6012,1.59605,1.60115,7168100003.0
2009-12-30 18:00:00,1.6011,1.6046,1.60025,1.6029,6236400000.0
2009-12-30 18:30:00,1.6029,1.6057,1.60285,1.6048,4661570000.0
2009-12-30 19:00:00,1.6048,1.60945,1.6044,1.60835,5607500000.0
2009-12-30 19:30:00,1.60835,1.60835,1.60575,1.6061,4468100000.0
2009-12-30 20:00:00,1.6061,1.60795,1.60605,1.6063,3789400000.0
2009-12-30 20:30:00,1.6063,1.6072,1.6056,1.60705,2021400000.0
2009-12-30 21:00:00,1.60705,1.60785,1.60665,1.6074,1155500000.0
2009-12-30 21:30:00,1.6074,1.6083,1.60635,1.60685,2282100000.0
2009-12-30 22:00:00,1.60685,1.6069,1.6064,1.6067,1869800001.0
2009-12-30 22:30:00,1.6067,1.60745,1.60635,1.6073,1186000000.0
2009-12-30 23:00:00,1.60735,1.6077,1.60665,1.6074,589900000.0
2009-12-30 23:30:00,1.6074,1.60825,1.60735,1.60785,361300000.0
2009-12-31 00:00:00,1.60785,1.6079,1.6073,1.6078,23000000.0
